date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-03-12,14.75,15.0,14.75,15.0,90400,3.9238022977013,3.99030742139115,3.9238022977013,3.99030742139115,339823.441354615,0.0,1.0
2002-03-13,14.29,14.7,14.2,14.7,42000,3.80143287011197,3.91050127296333,3.77749102558363,3.91050127296333,157882.572310772,0.0,1.0
2002-03-14,14.1,14.37,14.0,14.37,28500,3.75088897610769,3.82271450969273,3.72428692663174,3.82271450969273,107134.602639452,0.0,1.0
2002-03-15,13.8,14.1,13.7,14.1,30500,3.67108282767986,3.75088897610769,3.64448077820392,3.75088897610769,114652.820368537,0.0,1.0
2002-03-18,13.65,13.83,13.42,13.8,48500,3.63117975346595,3.67906344252264,3.56999503967129,3.67108282767986,182316.779930297,0.0,1.0
2002-03-19,13.68,13.8,13.6,13.7,44000,3.63916036830873,3.67108282767986,3.61787872872798,3.64448077820392,165400.790039857,0.0,1.0
2002-03-20,13.65,13.65,13.5,13.5,59600,3.63117975346595,3.63117975346595,3.59127667925204,3.59127667925204,224042.888326715,0.0,1.0
2002-03-21,13.75,13.75,13.51,13.75,25500,3.65778180294189,3.65778180294189,3.59393688419963,3.65778180294189,95857.276045826,0.0,1.0
2002-03-22,13.61,13.78,13.53,13.7,28200,3.62053893367557,3.66576241778467,3.59925729409482,3.64448077820392,106006.86998009,0.0,1.0
2002-03-25,13.5,13.61,13.5,13.61,38700,3.59127667925204,3.62053893367557,3.59127667925204,3.62053893367557,145477.513057783,0.0,1.0
2002-03-26,13.59,13.59,12.9,13.37,56000,3.63636715311376,3.63636715311376,3.45173924026251,3.57750028234959,209285.79759839,0.0795,1.0
2002-03-27,13.5,13.54,13.3,13.54,42600,3.61228525143751,3.62298831884918,3.55876991437918,3.62298831884918,159206.696030204,0.0,1.0
2002-03-28,13.35,13.54,13.25,13.45,27400,3.57214874864376,3.62298831884918,3.54539108011459,3.59890641717293,102400.550967784,0.0,1.0
2002-04-01,13.08,13.25,13.03,13.25,31900,3.49990304361501,3.54539108011459,3.48652420935043,3.54539108011459,119218.159703369,0.0,1.0
2002-04-02,13.25,13.25,13.0,13.03,48400,3.54539108011459,3.54539108011459,3.47849690879168,3.48652420935043,180882.72506718,0.0,1.0
2002-04-03,13.4,13.44,13.26,13.3,18500,3.58552758290834,3.59623065032001,3.54806684696751,3.55876991437918,69139.0581351825,0.0,1.0
2002-04-04,13.3,13.43,13.25,13.3,41900,3.55876991437918,3.59355488346709,3.54539108011459,3.55876991437918,156590.623560224,0.0,1.0
2002-04-05,13.68,13.78,13.31,13.35,34000,3.66044905479001,3.68720672331918,3.56144568123209,3.57214874864376,127066.377113308,0.0,1.0
2002-04-08,13.62,13.73,13.62,13.73,15900,3.64439445367251,3.67382788905459,3.64439445367251,3.67382788905459,59422.2175324,0.0,1.0
2002-04-09,13.6,13.65,13.55,13.6,25000,3.63904291996668,3.65242175423126,3.62566408570209,3.63904291996668,93431.1596421383,0.0,1.0
2002-04-10,13.6,13.65,13.5,13.55,29100,3.63904291996668,3.65242175423126,3.61228525143751,3.62566408570209,108753.869823449,0.0,1.0
2002-04-11,13.35,13.65,13.33,13.6,24200,3.57214874864376,3.65242175423126,3.56679721493793,3.63904291996668,90441.3625335899,0.0,1.0
2002-04-12,13.56,13.56,13.38,13.38,15900,3.62833985255501,3.62833985255501,3.58017604920251,3.58017604920251,59422.2175324,0.0,1.0
2002-04-15,13.43,13.55,13.37,13.5,39700,3.59355488346709,3.62566408570209,3.57750028234959,3.61228525143751,148368.681511716,0.0,1.0
2002-04-16,13.48,13.5,13.38,13.4,30800,3.60693371773168,3.61228525143751,3.58017604920251,3.58552758290834,115107.188679114,0.0,1.0
2002-04-17,13.42,13.5,13.42,13.48,28600,3.59087911661418,3.61228525143751,3.59087911661418,3.60693371773168,106885.246630606,0.0,1.0
2002-04-18,13.5,13.5,13.4,13.46,39100,3.61228525143751,3.61228525143751,3.58552758290834,3.60158218402584,146126.333680304,0.0,1.0
2002-04-19,13.48,13.58,13.42,13.51,27500,3.60693371773168,3.63369138626084,3.59087911661418,3.61496101829043,102774.275606352,0.0,1.0
2002-04-22,13.48,13.58,13.39,13.58,62700,3.60693371773168,3.63369138626084,3.58285181605543,3.63369138626084,234325.348382483,0.0,1.0
2002-04-23,13.41,13.49,13.4,13.48,30500,3.58820334976126,3.60960948458459,3.58552758290834,3.60693371773168,113986.014763409,0.0,1.0
2002-04-24,13.5,13.5,13.41,13.44,32100,3.61228525143751,3.61228525143751,3.58820334976126,3.59623065032001,119965.608980506,0.0,1.0
2002-04-25,13.57,13.57,13.45,13.53,17000,3.63101561940793,3.63101561940793,3.59890641717293,3.62031255199626,63533.1885566541,0.0,1.0
2002-04-26,13.52,13.58,13.48,13.57,19000,3.61763678514334,3.63369138626084,3.60693371773168,3.63101561940793,71007.6813280252,0.0,1.0
2002-04-29,13.61,13.61,13.5,13.5,36100,3.64171868681959,3.64171868681959,3.61228525143751,3.61228525143751,134914.594523248,0.0,1.0
2002-04-30,13.67,13.67,13.53,13.59,34600,3.65777328793709,3.65777328793709,3.62031255199626,3.63636715311376,129308.72494472,0.0,1.0
2002-05-01,13.7,13.8,13.53,13.55,38100,3.68707293497653,3.71398587610775,3.64132093505346,3.64670352327971,141567.581983111,0.0795,1.0
2002-05-02,13.55,13.75,13.55,13.75,38500,3.64670352327971,3.70052940554214,3.64670352327971,3.70052940554214,143053.855809705,0.0,1.0
2002-05-03,13.62,13.63,13.55,13.57,28000,3.66554258207156,3.66823387618468,3.64670352327971,3.65208611150595,104039.167861604,0.0,1.0
2002-05-06,13.6,13.68,13.55,13.62,34700,3.66015999384531,3.68169034675029,3.64670352327971,3.66554258207156,128934.254457059,0.0,1.0
2002-05-07,13.57,13.6,13.57,13.6,45800,3.65208611150595,3.66015999384531,3.65208611150595,3.66015999384531,170178.353145052,0.0,1.0
2002-05-08,13.59,13.68,13.55,13.59,41300,3.65746869973219,3.68169034675029,3.64670352327971,3.65746869973219,153457.772595866,0.0,1.0
2002-05-09,13.62,13.69,13.58,13.65,49200,3.66554258207156,3.68438164086341,3.65477740561907,3.67361646441092,182811.680671104,0.0,1.0
2002-05-10,13.65,13.7,13.55,13.65,16400,3.67361646441092,3.68707293497653,3.64670352327971,3.67361646441092,60937.2268903681,0.0,1.0
2002-05-13,13.75,13.75,13.56,13.65,25300,3.70052940554214,3.70052940554214,3.64939481739283,3.67361646441092,94006.8195320921,0.0,1.0
2002-05-14,13.6,13.76,13.58,13.76,19700,3.66015999384531,3.70322069965526,3.65477740561907,3.70322069965526,73198.9859597714,0.0,1.0
2002-05-15,13.61,13.7,13.55,13.58,43200,3.66285128795844,3.68707293497653,3.64670352327971,3.65477740561907,160517.573272189,0.0,1.0
2002-05-16,13.68,13.68,13.58,13.62,35600,3.68169034675029,3.68169034675029,3.65477740561907,3.66554258207156,132278.370566896,0.0,1.0
2002-05-17,13.6,13.7,13.55,13.7,17500,3.66015999384531,3.68707293497653,3.64670352327971,3.68707293497653,65024.4799135026,0.0,1.0
2002-05-20,13.76,13.77,13.58,13.67,40400,3.70322069965526,3.70591199376838,3.65477740561907,3.67899905263717,150113.656486029,0.0,1.0
2002-05-21,13.71,13.8,13.63,13.66,32200,3.68976422908965,3.71398587610775,3.66823387618468,3.67630775852404,119645.043040845,0.0,1.0
2002-05-22,13.65,13.81,13.58,13.75,31900,3.67361646441092,3.71667717022087,3.65477740561907,3.70052940554214,118530.337670899,0.0,1.0
2002-05-23,13.68,13.68,13.6,13.65,24300,3.68169034675029,3.68169034675029,3.66015999384531,3.67361646441092,90291.1349656062,0.0,1.0
2002-05-24,13.65,13.69,13.6,13.62,38100,3.67361646441092,3.68438164086341,3.66015999384531,3.66554258207156,141567.581983111,0.0,1.0
2002-05-28,13.64,13.85,13.64,13.68,43400,3.6709251702978,3.72744234667335,3.6709251702978,3.68169034675029,161260.710185486,0.0,1.0
2002-05-29,13.8,13.94,13.75,13.75,19900,3.71398587610775,3.75166399369145,3.70052940554214,3.70052940554214,73942.1228730685,0.0,1.0
2002-05-30,13.86,13.9,13.81,13.85,38000,3.73013364078647,3.74089881723896,3.71667717022087,3.72744234667335,141196.013526463,0.0,1.0
2002-05-31,13.92,13.95,13.86,13.94,30400,3.7462814054652,3.75435528780457,3.73013364078647,3.75166399369145,112956.81082117,0.0,1.0
2002-06-03,13.91,13.99,13.82,13.92,30700,3.74359011135208,3.76512046425706,3.71936846433399,3.7462814054652,114071.516191116,0.0,1.0
2002-06-04,13.95,14.07,13.95,14.01,15400,3.75435528780457,3.78665081716203,3.75435528780457,3.7705030524833,57221.5423238822,0.0,1.0
2002-06-05,14.03,14.1,13.86,13.87,40100,3.79728142890886,3.8162272378913,3.75127017852293,3.75397672266328,148159.416291055,0.0795,1.0
2002-06-06,14.04,14.1,14.03,14.08,36300,3.79998797304921,3.8162272378913,3.79728142890886,3.8108141496106,134119.371854496,0.0,1.0
2002-06-07,13.96,14.04,13.92,14.04,13600,3.77833561992642,3.79998797304921,3.76750944336503,3.79998797304921,50248.5800887369,0.0,1.0
2002-06-10,13.87,13.97,13.86,13.96,15600,3.75397672266328,3.78104216406677,3.75127017852293,3.77833561992642,57638.07716061,0.0,1.0
2002-06-11,13.99,14.0,13.86,13.86,16300,3.78645525234746,3.78916179648781,3.75127017852293,3.75127017852293,60224.4011357656,0.0,1.0
2002-06-12,13.78,14.0,13.76,13.96,37300,3.72961782540015,3.78916179648781,3.72420473711945,3.77833561992642,137814.120390433,0.0,1.0
2002-06-13,13.8,13.88,13.72,13.88,31300,3.73503091368084,3.75668326680363,3.71337856055806,3.75668326680363,115645.629174814,0.0,1.0
2002-06-14,13.87,13.89,13.77,13.8,12100,3.75397672266328,3.75938981094398,3.7269112812598,3.73503091368084,44706.4572848321,0.0,1.0
2002-06-17,13.77,13.93,13.76,13.88,30300,3.7269112812598,3.77021598750537,3.72420473711945,3.75668326680363,111950.880638877,0.0,1.0
2002-06-18,13.78,13.85,13.75,13.8,23200,3.72961782540015,3.74856363438259,3.7214981929791,3.73503091368084,85718.1660337276,0.0,1.0
2002-06-19,13.81,13.88,13.8,13.85,27400,3.73773745782119,3.75668326680363,3.73503091368084,3.74856363438259,101236.109884661,0.0,1.0
2002-06-20,13.78,13.88,13.77,13.88,45300,3.72961782540015,3.75668326680363,3.7269112812598,3.75668326680363,167372.108677925,0.0,1.0
2002-06-21,13.82,13.84,13.77,13.77,42100,3.74044400196154,3.74585709024224,3.7269112812598,3.7269112812598,155548.913362928,0.0,1.0
2002-06-24,13.85,13.85,13.78,13.83,39300,3.74856363438259,3.74856363438259,3.72961782540015,3.74315054610189,145203.617462306,0.0,1.0
2002-06-25,13.72,13.89,13.68,13.88,46900,3.71337856055806,3.75938981094398,3.70255238399666,3.75668326680363,173283.706335423,0.0,1.0
2002-06-26,13.69,13.72,13.63,13.71,30600,3.70525892813701,3.71337856055806,3.68901966329492,3.71067201641771,113059.305199658,0.0,1.0
2002-06-27,13.69,13.74,13.62,13.68,40800,3.70525892813701,3.71879164883875,3.68631311915457,3.70255238399666,150745.740266211,0.0,1.0
2002-06-28,13.71,13.75,13.65,13.75,19100,3.71067201641771,3.7214981929791,3.69443275157562,3.7214981929791,70569.6970363878,0.0,1.0
2002-07-01,13.88,13.99,13.63,13.63,49100,3.75668326680363,3.78645525234746,3.68901966329492,3.68901966329492,181412.153114484,0.0,1.0
2002-07-02,13.7,13.85,13.66,13.7,44400,3.72948249819313,3.77031624817335,3.71859349819841,3.72948249819313,163100.376605789,0.0795,1.0
2002-07-03,13.7,13.78,13.65,13.7,35600,3.72948249819313,3.75126049818258,3.71587124819972,3.72948249819313,130774.175837074,0.0,1.0
2002-07-05,13.67,13.7,13.66,13.7,3000,3.72131574819709,3.72948249819313,3.71859349819841,3.72948249819313,11020.2957166074,0.0,1.0
2002-07-08,13.7,13.77,13.67,13.72,15900,3.72948249819313,3.7485382481839,3.72131574819709,3.73492699819049,58407.5672980192,0.0,1.0
2002-07-09,13.73,13.78,13.67,13.78,14900,3.73764924818917,3.75126049818258,3.72131574819709,3.75126049818258,54734.1353924835,0.0,1.0
2002-07-10,13.75,13.75,13.67,13.71,32300,3.74309374818653,3.74309374818653,3.72131574819709,3.73220474819181,118651.850548806,0.0,1.0
2002-07-11,13.73,13.83,13.7,13.7,30800,3.73764924818917,3.76487174817598,3.72948249819313,3.72948249819313,113141.702690503,0.0,1.0
2002-07-12,13.75,13.77,13.72,13.73,18300,3.74309374818653,3.7485382481839,3.73492699819049,3.73764924818917,67223.8038713052,0.0,1.0
2002-07-15,13.9,13.9,13.72,13.8,35600,3.78392749816675,3.78392749816675,3.73492699819049,3.75670499817994,130774.175837075,0.0,1.0
2002-07-16,14.03,14.07,13.82,13.9,56000,3.81931674814961,3.83020574814433,3.7621494981773,3.78392749816675,205712.186710005,0.0,1.0
2002-07-17,14.05,14.09,13.91,14.03,33900,3.82476124814697,3.83565024814169,3.78664974816543,3.81931674814961,124529.341597664,0.0,1.0
2002-07-18,14.0,14.05,13.97,14.05,9700,3.81114999815356,3.82476124814697,3.80298324815752,3.82476124814697,35632.2894836973,0.0,1.0
2002-07-19,14.09,14.18,14.0,14.0,27800,3.83565024814169,3.86015049812982,3.81114999815356,3.81114999815356,102121.406973895,0.0,1.0
2002-07-22,14.02,14.14,13.97,14.14,19400,3.81659449815093,3.8492614981351,3.80298324815752,3.8492614981351,71264.5789673944,0.0,1.0
2002-07-23,13.99,14.12,13.98,14.12,20300,3.80842774815488,3.84381699813774,3.8057054981562,3.84381699813774,74570.6676823768,0.0,1.0
2002-07-24,13.95,14.0,13.91,14.0,24200,3.79753874816016,3.81114999815356,3.78664974816543,3.81114999815356,88897.0521139663,0.0,1.0
2002-07-25,13.9,13.97,13.9,13.92,16500,3.78392749816675,3.80298324815752,3.78392749816675,3.78937199816411,60611.6264413407,0.0,1.0
2002-07-26,13.99,13.99,13.87,13.9,27400,3.80842774815488,3.80842774815488,3.77576074817071,3.78392749816675,100652.034211681,0.0,1.0
2002-07-29,13.83,13.96,13.83,13.96,21400,3.76487174817598,3.80026099815884,3.76487174817598,3.80026099815884,78611.4427784662,0.0,1.0
2002-07-30,13.85,13.88,13.83,13.83,7000,3.77031624817335,3.77848299816939,3.76487174817598,3.76487174817598,25714.0233387506,0.0,1.0
2002-07-31,13.95,13.95,13.76,13.8,39000,3.81918063564967,3.81918063564967,3.76716312161573,3.77811417720183,142452.02097058,0.0795,1.0
2002-08-01,13.99,13.99,13.85,13.95,24400,3.83013169123576,3.83013169123576,3.79180299668444,3.81918063564967,89123.8285046706,0.0,1.0
2002-08-02,14.16,14.25,13.98,13.98,27800,3.87667367747666,3.90131355254536,3.82739392733924,3.82739392733924,101542.722640567,0.0,1.0
2002-08-05,14.1,14.17,13.92,14.16,24200,3.86024709409752,3.87941144137318,3.8109673439601,3.87667367747666,88393.305320206,0.0,1.0
2002-08-06,13.99,14.18,13.96,14.15,19300,3.83013169123576,3.8821492052697,3.8219183995462,3.87393591358013,70495.4873008256,0.0,1.0
2002-08-07,14.1,14.11,14.0,14.0,24100,3.86024709409752,3.86298485799404,3.83286945513229,3.83286945513229,88028.0437279737,0.0,1.0
2002-08-08,14.17,14.19,14.1,14.14,35800,3.87941144137318,3.88488696916623,3.86024709409752,3.87119814968361,130763.650019148,0.0,1.0
2002-08-09,14.15,14.25,14.08,14.15,24600,3.87393591358013,3.90131355254536,3.85477156630447,3.87393591358013,89854.3516891351,0.0,1.0
2002-08-12,14.06,14.25,14.05,14.25,20900,3.84929603851143,3.90131355254536,3.8465582746149,3.90131355254536,76339.6727765415,0.0,1.0
2002-08-13,14.13,14.25,14.08,14.15,24500,3.86846038578709,3.90131355254536,3.85477156630447,3.87393591358013,89489.0900969027,0.0,1.0
2002-08-14,14.14,14.23,14.14,14.23,12500,3.87119814968361,3.89583802475232,3.87119814968361,3.89583802475232,45657.699029032,0.0,1.0
2002-08-15,14.24,14.3,14.16,14.19,19500,3.89857578864884,3.91500237202798,3.87667367747666,3.88488696916623,71226.01048529,0.0,1.0
2002-08-16,14.24,14.34,14.17,14.34,12600,3.89857578864884,3.92595342761407,3.87941144137318,3.92595342761407,46022.9606212643,0.0,1.0
2002-08-19,14.07,14.32,14.07,14.3,44300,3.85203380240795,3.92047789982103,3.85203380240795,3.91500237202798,161810.885358889,0.0,1.0
2002-08-20,14.02,14.14,13.99,14.05,18800,3.83834498292533,3.87119814968361,3.83013169123576,3.8465582746149,68669.1793396642,0.0,1.0
2002-08-21,14.05,14.12,14.0,14.05,18500,3.8465582746149,3.86572262189056,3.83286945513229,3.8465582746149,67573.3945629675,0.0,1.0
2002-08-22,14.15,14.17,14.02,14.11,30600,3.87393591358013,3.87941144137318,3.83834498292533,3.86298485799404,111770.047223071,0.0,1.0
2002-08-23,14.13,14.13,14.04,14.11,18300,3.86846038578709,3.86846038578709,3.84382051071838,3.86298485799404,66842.8713785029,0.0,1.0
2002-08-26,14.04,14.13,14.02,14.13,12600,3.84382051071838,3.86846038578709,3.83834498292533,3.86846038578709,46022.9606212643,0.0,1.0
2002-08-27,14.02,14.12,13.95,14.05,42900,3.83834498292533,3.86572262189056,3.81918063564967,3.8465582746149,156697.223067638,0.0,1.0
2002-08-28,14.0,14.04,13.96,14.02,18400,3.83286945513229,3.84382051071838,3.8219183995462,3.83834498292533,67208.1329707351,0.0,1.0
2002-08-29,14.08,14.09,14.0,14.0,15400,3.85477156630447,3.85750933020099,3.83286945513229,3.83286945513229,56250.2852037675,0.0,1.0
2002-08-30,14.08,14.14,14.05,14.09,32000,3.85477156630447,3.87119814968361,3.8465582746149,3.85750933020099,116883.709514322,0.0,1.0
2002-09-03,14.13,14.17,14.1,14.12,8300,3.86846038578709,3.87941144137318,3.86024709409752,3.86572262189056,30316.7121552773,0.0,1.0
2002-09-04,14.14,14.16,14.08,14.14,37600,3.89296337266097,3.89846968577647,3.87644443331446,3.89296337266097,136570.511742727,0.0795,1.0
2002-09-05,14.21,14.23,14.09,14.16,39400,3.91223546856523,3.91774178168073,3.87919758987221,3.89846968577647,143108.461772964,0.0,1.0
2002-09-06,14.26,14.27,14.16,14.2,19100,3.92600125135399,3.92875440791174,3.89846968577647,3.90948231200748,69374.9142097362,0.0,1.0
2002-09-09,14.2,14.27,14.17,14.27,17100,3.90948231200748,3.92875440791174,3.90122284233422,3.92875440791174,62110.5252872507,0.0,1.0
2002-09-10,14.28,14.28,14.13,14.13,41900,3.93150756446949,3.93150756446949,3.89021021610322,3.89021021610322,152188.947926071,0.0,1.0
2002-09-11,14.23,14.25,14.22,14.22,7800,3.91774178168073,3.92324809479624,3.91498862512298,3.91498862512298,28331.1167976934,0.0,1.0
2002-09-12,14.18,14.3,14.18,14.29,24900,3.90397599889198,3.937013877585,3.90397599889198,3.93426072102724,90441.6420849439,0.0,1.0
2002-09-13,14.25,14.28,14.16,14.2,15200,3.92324809479624,3.93150756446949,3.89846968577647,3.90948231200748,55209.3558108895,0.0,1.0
2002-09-16,14.3,14.3,14.19,14.25,16400,3.937013877585,3.937013877585,3.90672915544973,3.92324809479624,59567.9891643808,0.0,1.0
2002-09-17,14.27,14.3,14.21,14.3,33300,3.92875440791174,3.937013877585,3.91223546856523,3.937013877585,120952.075559383,0.0,1.0
2002-09-18,14.27,14.3,14.23,14.23,16600,3.92875440791174,3.937013877585,3.91774178168073,3.91774178168073,60294.4280566294,0.0,1.0
2002-09-19,14.23,14.3,14.2,14.3,69200,3.91774178168073,3.937013877585,3.90948231200748,3.937013877585,251347.856717997,0.0,1.0
2002-09-20,14.16,14.25,14.11,14.25,70900,3.89846968577647,3.92324809479624,3.88470390298771,3.92324809479624,257522.58730211,0.0,1.0
2002-09-23,14.12,14.2,14.09,14.2,78500,3.88745705954546,3.90948231200748,3.87919758987221,3.90948231200748,285127.265207555,0.0,1.0
2002-09-24,14.03,14.21,14.0,14.15,75100,3.8626786505257,3.91223546856523,3.85441918085244,3.89571652921872,272777.804039329,0.0,1.0
2002-09-25,14.04,14.05,13.95,14.0,83600,3.86543180708345,3.8681849636412,3.84065339806369,3.85441918085244,303651.456959893,0.0,1.0
2002-09-26,14.06,14.18,14.06,14.07,55600,3.87093812019896,3.90397599889198,3.87093812019896,3.87369127675671,201950.012045096,0.0,1.0
2002-09-27,14.07,14.13,14.06,14.1,24600,3.87369127675671,3.89021021610322,3.87093812019896,3.88195074642996,89351.9837465712,0.0,1.0
2002-09-30,14.25,14.3,14.13,14.13,25000,3.92324809479624,3.937013877585,3.89021021610322,3.89021021610322,90804.8615310683,0.0,1.0
2002-10-01,14.15,14.27,14.08,14.25,67700,3.89571652921872,3.92875440791174,3.87644443331446,3.92324809479624,245899.565026133,0.0,1.0
2002-10-02,14.13,14.13,14.01,14.05,30700,3.91209781073734,3.91209781073734,3.8788740501366,3.88994863700352,110884.497521866,0.0795,1.0
2002-10-03,14.27,14.3,14.04,14.06,47800,3.95085886477154,3.95916480492173,3.88717999028679,3.89271728372024,172647.523828833,0.0,1.0
2002-10-04,14.29,14.3,14.22,14.23,16900,3.956396158205,3.95916480492173,3.9370156311879,3.93978427790463,61040.6517302777,0.0,1.0
2002-10-07,14.2,14.24,14.12,14.24,26900,3.93147833775444,3.94255292462136,3.90932916402061,3.94255292462136,97159.3805647616,0.0,1.0
2002-10-08,14.22,14.22,14.14,14.18,12600,3.9370156311879,3.9370156311879,3.91486645745407,3.92594104432099,45509.5983314496,0.0,1.0
2002-10-09,14.2,14.26,14.19,14.22,19800,3.93147833775444,3.94809021805481,3.92870969103771,3.9370156311879,71515.0830922781,0.0,1.0
2002-10-10,14.12,14.2,14.08,14.2,27700,3.90932916402061,3.93147833775444,3.8982545771537,3.93147833775444,100048.87887152,0.0,1.0
2002-10-11,14.09,14.13,14.06,14.08,19800,3.90102322387043,3.91209781073734,3.89271728372024,3.8982545771537,71515.083092278,0.0,1.0
2002-10-14,13.95,14.09,13.94,14.06,36400,3.86226216983623,3.90102322387043,3.8594935231195,3.89271728372024,131472.172957521,0.0,1.0
2002-10-15,13.86,14.04,13.81,13.99,64900,3.83734434938567,3.88717999028679,3.82350111580203,3.87333675670314,234410.5501358,0.0,1.0
2002-10-16,13.7,13.97,13.68,13.95,39700,3.79304600191802,3.86779946326969,3.78750870848456,3.86226216983623,143391.353472901,0.0,1.0
2002-10-17,13.61,13.74,13.56,13.74,48000,3.76812818146746,3.80412058878493,3.75428494788382,3.80412058878493,173369.898405523,0.0,1.0
2002-10-18,13.61,13.7,13.56,13.7,25300,3.76812818146746,3.79304600191802,3.75428494788382,3.79304600191802,91380.3839512442,0.0,1.0
2002-10-21,13.46,13.69,13.35,13.69,67900,3.72659848071654,3.79027735520129,3.69614336683252,3.79027735520129,245246.168786145,0.0,1.0
2002-10-22,13.33,13.5,13.27,13.4,19100,3.69060607339906,3.73767306758345,3.67399419309869,3.70998660041616,68986.7720738642,0.0,1.0
2002-10-23,13.34,13.5,13.32,13.5,29500,3.69337472011579,3.73767306758345,3.68783742668234,3.73767306758345,106550.250061727,0.0,1.0
2002-10-24,13.2,13.44,13.2,13.44,40200,3.65461366608159,3.72106118728308,3.65461366608159,3.72106118728308,145197.289914625,0.0,1.0
2002-10-25,13.21,13.34,13.14,13.3,43100,3.65738231279832,3.69337472011579,3.63800178578122,3.68230013324888,155671.721276626,0.0,1.0
2002-10-28,13.34,13.35,13.2,13.2,21800,3.69337472011579,3.69614336683252,3.65461366608159,3.65461366608159,78738.8288591749,0.0,1.0
2002-10-29,13.58,13.58,13.31,13.4,49300,3.75982224131728,3.75982224131728,3.68506877996561,3.70998660041616,178065.333154005,0.0,1.0
2002-10-30,13.5,13.53,13.46,13.53,36200,3.75968380898144,3.76803866189029,3.74854400510298,3.76803866189029,129984.335074283,0.0795,1.0
2002-10-31,13.48,13.5,13.35,13.5,32100,3.75411390704221,3.75968380898144,3.7179095444372,3.75968380898144,115262.352372499,0.0,1.0
2002-11-01,13.46,13.56,13.37,13.56,14300,3.74854400510298,3.77639351479914,3.72347944637643,3.77639351479914,51347.40308183,0.0,1.0
2002-11-04,13.5,13.64,13.46,13.46,19300,3.75968380898144,3.79867312255606,3.74854400510298,3.74854400510298,69301.0405230293,0.0,1.0
2002-11-05,13.53,13.59,13.53,13.55,8400,3.76803866189029,3.78474836770798,3.76803866189029,3.77360856382952,30162.1109012148,0.0,1.0
2002-11-06,13.59,13.62,13.38,13.6,42600,3.78474836770798,3.79310322061683,3.72626439734605,3.7875333186776,152964.990999018,0.0,1.0
2002-11-07,13.55,13.62,13.53,13.61,33400,3.77360856382952,3.79310322061683,3.76803866189029,3.79031826964721,119930.298107211,0.0,1.0
2002-11-08,13.64,13.68,13.55,13.65,34200,3.79867312255606,3.80981292643453,3.77360856382952,3.80145807352568,122802.880097803,0.0,1.0
2002-11-11,13.6,13.67,13.58,13.67,13800,3.7875333186776,3.80702797546491,3.78196341673837,3.80702797546491,49552.0393377101,0.0,1.0
2002-11-12,13.6,13.67,13.56,13.67,18100,3.7875333186776,3.80702797546491,3.77639351479914,3.80702797546491,64992.1675371415,0.0,1.0
2002-11-13,13.58,13.63,13.54,13.63,40200,3.78196341673837,3.79588817158645,3.7708236128599,3.79588817158645,144347.245027242,0.0,1.0
2002-11-14,13.46,13.6,13.46,13.6,42900,3.74854400510298,3.7875333186776,3.74854400510298,3.7875333186776,154042.20924549,0.0,1.0
2002-11-15,13.49,13.49,13.38,13.49,23500,3.75689885801182,3.75689885801182,3.72626439734605,3.75689885801182,84382.0959736368,0.0,1.0
2002-11-18,13.5,13.56,13.45,13.52,40100,3.75968380898144,3.77639351479914,3.74575905413336,3.76525371092067,143988.172278418,0.0,1.0
2002-11-19,13.4,13.5,13.39,13.5,45600,3.73183429928528,3.75968380898144,3.72904934831567,3.75968380898144,163737.173463738,0.0,1.0
2002-11-20,13.38,13.45,13.36,13.45,40600,3.72626439734605,3.74575905413336,3.72069449540682,3.74575905413336,145783.536022538,0.0,1.0
2002-11-21,13.3,13.41,13.25,13.37,51300,3.70398478958912,3.7346192502549,3.69006003474104,3.72347944637643,184204.320146705,0.0,1.0
2002-11-22,13.35,13.36,13.22,13.36,30300,3.7179095444372,3.72069449540682,3.6817051818322,3.72069449540682,108799.042893668,0.0,1.0
2002-11-25,13.24,13.33,13.21,13.33,29600,3.68727508377143,3.71233964249797,3.67892023086258,3.71233964249797,106285.5336519,0.0,1.0
2002-11-26,13.45,13.49,13.28,13.33,44700,3.74575905413336,3.75689885801182,3.69841488764989,3.71233964249797,160505.518724322,0.0,1.0
2002-11-27,13.39,13.47,13.32,13.47,52100,3.72904934831567,3.75132895607259,3.70955469152835,3.75132895607259,187076.902137297,0.0,1.0
2002-11-29,13.36,13.4,13.36,13.4,6300,3.72069449540682,3.73183429928528,3.72069449540682,3.73183429928528,22621.5831759111,0.0,1.0
2002-12-02,13.32,13.42,13.28,13.41,39900,3.70955469152835,3.73740420122451,3.69841488764989,3.7346192502549,143270.026780771,0.0,1.0
2002-12-03,13.32,13.48,13.25,13.25,20800,3.70955469152835,3.75411390704221,3.69006003474104,3.69006003474104,74687.1317553892,0.0,1.0
2002-12-04,13.26,13.36,13.2,13.34,37400,3.7149853459191,3.74300182665756,3.69817545747603,3.73739853050987,133492.854970416,0.0795,1.0
2002-12-05,13.18,13.27,13.17,13.25,33400,3.69257216132834,3.71778699399295,3.6897705132545,3.71218369784526,119215.544278393,0.0,1.0
2002-12-06,13.2,13.27,13.15,13.2,44700,3.69817545747603,3.71778699399295,3.6841672171068,3.69817545747603,159548.946983358,0.0,1.0
2002-12-09,13.3,13.35,13.2,13.22,48600,3.72619193821449,3.74020017858371,3.69817545747603,3.70377875362372,173469.324908081,0.0,1.0
2002-12-10,13.2,13.37,13.2,13.37,72000,3.69817545747603,3.74580347473141,3.69817545747603,3.74580347473141,256991.592456416,0.0,1.0
2002-12-11,13.26,13.3,13.2,13.2,43400,3.7149853459191,3.72619193821449,3.69817545747603,3.69817545747603,154908.821008451,0.0,1.0
2002-12-12,13.29,13.29,13.21,13.28,38400,3.72339029014064,3.72339029014064,3.70097710554988,3.7205886420668,137062.182643422,0.0,1.0
2002-12-13,13.24,13.3,13.24,13.29,49800,3.70938204977141,3.72619193821449,3.70938204977141,3.72339029014064,177752.518115688,0.0,1.0
2002-12-16,13.28,13.29,13.23,13.28,46400,3.7205886420668,3.72339029014064,3.70658040169757,3.7205886420668,165616.804027468,0.0,1.0
2002-12-17,13.21,13.26,13.19,13.25,59800,3.70097710554988,3.7149853459191,3.69537380940219,3.71218369784526,213445.794845745,0.0,1.0
2002-12-18,13.2,13.24,13.17,13.2,81400,3.69817545747603,3.70938204977141,3.6897705132545,3.69817545747603,290543.27258267,0.0,1.0
2002-12-19,13.2,13.3,13.19,13.23,71700,3.69817545747603,3.72619193821449,3.69537380940219,3.70658040169757,255920.794154514,0.0,1.0
2002-12-20,13.25,13.29,13.16,13.17,99500,3.71218369784526,3.72339029014064,3.68696886518065,3.6897705132545,355148.103464075,0.0,1.0
2002-12-23,13.3,13.34,13.19,13.27,72600,3.72619193821449,3.73739853050987,3.69537380940219,3.71778699399295,259133.189060219,0.0,1.0
2002-12-24,13.4,13.4,13.25,13.25,34300,3.75420841895294,3.75420841895294,3.71218369784526,3.71218369784526,122427.939184098,0.0,1.0
2002-12-26,13.4,13.45,13.36,13.41,22100,3.75420841895294,3.76821665932217,3.74300182665756,3.75701006702679,78882.1415734277,0.0,1.0
2002-12-27,13.44,13.5,13.4,13.43,56700,3.76541501124832,3.7822248996914,3.75420841895294,3.76261336317448,202380.879059428,0.0,1.0
2002-12-30,13.74,13.74,13.56,13.62,213800,3.84946445346369,3.84946445346369,3.79903478813447,3.81584467657754,763122.256488635,0.0,1.0
2002-12-31,13.81,13.85,13.75,13.79,84600,3.86907598998061,3.88028258227599,3.85226610153753,3.86347269383292,301965.121136288,0.0,1.0
2003-01-02,13.73,13.83,13.67,13.83,30500,3.86893590757691,3.89711461047259,3.85202868583951,3.89711461047259,108237.771315853,0.0795,1.0
2003-01-03,13.79,13.79,13.64,13.7,28100,3.88584312931432,3.88584312931432,3.8435750749708,3.86048229670821,99720.7007860805,0.0,1.0
2003-01-06,13.71,13.8,13.7,13.79,30500,3.86330016699778,3.88866099960389,3.86048229670821,3.88584312931432,108237.771315852,0.0,1.0
2003-01-07,13.62,13.72,13.56,13.72,32600,3.83793933439167,3.86611803728735,3.82103211265426,3.86611803728735,115690.208029403,0.0,1.0
2003-01-08,13.61,13.77,13.55,13.56,40500,3.8351214641021,3.88020738873519,3.81821424236469,3.82103211265426,143725.565189902,0.0,1.0
2003-01-09,13.44,13.6,13.4,13.6,44300,3.78721766917944,3.83230359381253,3.77594618802117,3.83230359381253,157210.926862041,0.0,1.0
2003-01-10,13.31,13.53,13.31,13.53,74700,3.75058535541506,3.81257850178555,3.75058535541506,3.81257850178555,265093.820239153,0.0,1.0
2003-01-13,13.26,13.39,13.25,13.3,29200,3.73649600396722,3.7731283177316,3.73367813367765,3.74776748512549,103624.358112226,0.0,1.0
2003-01-14,13.28,13.33,13.22,13.23,63400,3.74213174454635,3.75622109599419,3.72522452280894,3.72804239309851,224992.613161477,0.0,1.0
2003-01-15,13.31,13.34,13.26,13.33,33200,3.75058535541506,3.75903896628376,3.73649600396722,3.75622109599419,117819.475661846,0.0,1.0
2003-01-16,13.34,13.35,13.26,13.35,32300,3.75903896628376,3.76185683657333,3.73649600396722,3.76185683657333,114625.574213181,0.0,1.0
2003-01-17,13.4,13.4,13.31,13.34,27400,3.77594618802117,3.77594618802117,3.75058535541506,3.75903896628376,97236.5552148969,0.0,1.0
2003-01-21,13.43,13.45,13.36,13.4,33300,3.78439979888987,3.79003553946901,3.7646747068629,3.77594618802117,118174.353600587,0.0,1.0
2003-01-22,13.41,13.51,13.38,13.5,46700,3.77876405831074,3.80694276120642,3.77031044744203,3.80412489091685,165727.997391813,0.0,1.0
2003-01-23,13.47,13.51,13.41,13.45,23900,3.79567128004815,3.80694276120642,3.77876405831074,3.79003553946901,84815.8273589793,0.0,1.0
2003-01-24,13.52,13.58,13.47,13.47,33200,3.80976063149599,3.82666785323339,3.79567128004815,3.79567128004815,117819.475661846,0.0,1.0
2003-01-27,13.6,13.6,13.49,13.55,29800,3.83230359381253,3.83230359381253,3.80130702062728,3.81821424236469,105753.625744669,0.0,1.0
2003-01-28,13.6,13.7,13.49,13.6,55800,3.83230359381253,3.86048229670821,3.80130702062728,3.83230359381253,198021.889817199,0.0,1.0
2003-01-29,13.6,13.7,13.49,13.6,42400,3.83230359381253,3.86048229670821,3.80130702062728,3.83230359381253,150468.246025972,0.0,1.0
2003-01-30,13.55,13.62,13.51,13.55,14800,3.81821424236469,3.83793933439167,3.80694276120642,3.81821424236469,52521.934933594,0.0,1.0
2003-01-31,13.56,13.65,13.55,13.58,17200,3.82103211265426,3.84639294526037,3.81821424236469,3.82666785323339,61039.0054633659,0.0,1.0
2003-02-03,13.55,13.67,13.55,13.59,32900,3.81821424236469,3.85202868583951,3.81821424236469,3.82948572352296,116754.841845624,0.0,1.0
2003-02-04,13.64,13.68,13.62,13.65,48900,3.8435750749708,3.85484655612907,3.83793933439167,3.84639294526037,173535.312044104,0.0,1.0
2003-02-05,13.56,13.61,13.53,13.6,22100,3.84343418145632,3.8576061364027,3.8349310084885,3.85477174541342,77970.8942189949,0.0795,1.0
2003-02-06,13.68,13.7,13.6,13.6,33000,3.87744687332762,3.88311565530617,3.85477174541342,3.85477174541342,116427.127114336,0.0,1.0
2003-02-07,13.61,13.65,13.56,13.63,28800,3.8576061364027,3.86894370035979,3.84343418145632,3.86327491838125,101609.129117966,0.0,1.0
2003-02-10,13.6,13.66,13.58,13.65,18400,3.85477174541342,3.87177809134907,3.84910296343487,3.86894370035979,64916.943603145,0.0,1.0
2003-02-11,13.6,13.65,13.57,13.65,19200,3.85477174541342,3.86894370035979,3.8462685724456,3.86894370035979,67739.4194119774,0.0,1.0
2003-02-12,13.55,13.68,13.54,13.64,45400,3.84059979046705,3.87744687332762,3.83776539947777,3.86610930937052,160175.502151238,0.0,1.0
2003-02-13,13.54,13.62,13.53,13.54,32200,3.83776539947777,3.86044052739197,3.8349310084885,3.83776539947777,113604.651305504,0.0,1.0
2003-02-14,13.65,13.7,13.55,13.58,27400,3.86894370035979,3.88311565530617,3.84059979046705,3.84910296343487,96669.7964525095,0.0,1.0
2003-02-18,13.6,13.68,13.55,13.55,32900,3.85477174541342,3.87744687332762,3.84059979046705,3.84059979046705,116074.317638232,0.0,1.0
2003-02-19,13.52,13.64,13.52,13.64,45700,3.83209661749923,3.86610930937052,3.83209661749923,3.86610930937052,161233.93057955,0.0,1.0
2003-02-20,13.55,13.62,13.49,13.61,27200,3.84059979046705,3.86044052739197,3.8235934445314,3.8576061364027,95964.1775003013,0.0,1.0
2003-02-21,13.6,13.6,13.51,13.59,39200,3.85477174541342,3.85477174541342,3.82926222650995,3.85193735442415,138301.314632787,0.0,1.0
2003-02-24,13.59,13.63,13.52,13.62,51800,3.85193735442415,3.86327491838125,3.83209661749923,3.86044052739197,182755.308621897,0.0,1.0
2003-02-25,13.57,13.61,13.52,13.58,76100,3.8462685724456,3.8576061364027,3.83209661749923,3.84910296343487,268488.011315181,0.0,1.0
2003-02-26,13.62,13.79,13.56,13.57,78700,3.86044052739197,3.90862517420964,3.84343418145632,3.8462685724456,277661.057693887,0.0,1.0
2003-02-27,13.63,13.7,13.57,13.69,26300,3.86327491838125,3.88311565530617,3.8462685724456,3.88028126431689,92788.8922153648,0.0,1.0
2003-02-28,13.69,13.7,13.61,13.68,28900,3.88028126431689,3.88311565530617,3.8576061364027,3.87744687332762,101961.93859407,0.0,1.0
2003-03-03,13.71,13.77,13.65,13.65,31100,3.88595004629544,3.90295639223109,3.86894370035979,3.86894370035979,109723.747068359,0.0,1.0
2003-03-04,13.77,13.77,13.68,13.7,30100,3.90295639223109,3.90295639223109,3.87744687332762,3.88311565530617,106195.652307319,0.0,1.0
2003-03-05,13.65,13.72,13.63,13.72,61800,3.89147710872453,3.91143340158978,3.88577531076303,3.91143340158978,216773.727926794,0.0795,1.0
2003-03-06,13.67,13.75,13.6,13.68,31500,3.89717890668603,3.91998609853203,3.87722261382077,3.90002980566678,110491.463263657,0.0,1.0
2003-03-07,13.7,13.74,13.64,13.67,43900,3.90573160362828,3.91713519955128,3.88862620974378,3.89717890668603,153986.515469034,0.0,1.0
2003-03-10,13.73,13.74,13.66,13.66,27600,3.91428430057053,3.91713519955128,3.89432800770528,3.89432800770528,96811.5678119666,0.0,1.0
2003-03-11,13.78,13.78,13.73,13.75,22900,3.92853879547428,3.92853879547428,3.91428430057053,3.91998609853203,80325.5399599289,0.0,1.0
2003-03-12,13.81,13.81,13.74,13.79,17300,3.93709149241654,3.93709149241654,3.91713519955128,3.93138969445503,60682.6131575007,0.0,1.0
2003-03-13,13.68,13.81,13.68,13.8,44400,3.90002980566678,3.93709149241654,3.90002980566678,3.93424059343579,155740.34821925,0.0,1.0
2003-03-14,13.69,13.73,13.68,13.72,9800,3.90288070464753,3.91428430057053,3.90002980566678,3.91143340158978,34375.121904249,0.0,1.0
2003-03-17,13.68,13.74,13.68,13.73,26900,3.90002980566678,3.91713519955128,3.90002980566678,3.91428430057053,94356.201961663,0.0,1.0
2003-03-18,13.59,13.7,13.57,13.7,57800,3.87437171484002,3.90573160362828,3.86866991687852,3.90573160362828,202743.065925061,0.0,1.0
2003-03-19,13.58,13.69,13.57,13.64,20800,3.87152081585927,3.90288070464753,3.86866991687852,3.88862620974378,72959.4424090183,0.0,1.0
2003-03-20,13.57,13.68,13.57,13.68,18400,3.86866991687852,3.90002980566678,3.86866991687852,3.90002980566678,64541.0452079777,0.0,1.0
2003-03-21,13.52,13.62,13.51,13.61,32100,3.85441542197477,3.88292441178227,3.85156452299402,3.88007351280152,112596.062563918,0.0,1.0
2003-03-24,13.56,13.61,13.5,13.58,37500,3.86581901789777,3.88007351280152,3.84871362401327,3.87152081585927,131537.456266259,0.0,1.0
2003-03-25,13.57,13.65,13.54,13.54,32000,3.86866991687852,3.89147710872453,3.86011721993627,3.86011721993627,112245.296013874,0.0,1.0
2003-03-26,13.61,13.63,13.51,13.59,77100,3.88007351280152,3.88577531076303,3.85156452299402,3.87437171484002,270441.010083429,0.0,1.0
2003-03-27,13.67,13.68,13.6,13.62,15500,3.89717890668603,3.90002980566678,3.87722261382077,3.88292441178227,54368.8152567203,0.0,1.0
2003-03-28,13.71,13.71,13.62,13.68,41100,3.90858250260903,3.90858250260903,3.88292441178227,3.90002980566678,144165.05206782,0.0,1.0
2003-03-31,13.67,13.78,13.6,13.76,73700,3.89717890668603,3.92853879547428,3.87722261382077,3.92283699751278,258514.947381954,0.0,1.0
2003-04-01,13.76,13.78,13.68,13.68,55700,3.92283699751278,3.92853879547428,3.90002980566678,3.90002980566678,195376.96837415,0.0,1.0
2003-04-02,13.6,13.68,13.54,13.67,50000,3.89988726071774,3.92282777401608,3.88268187574399,3.91996020985379,174364.014788174,0.0795,1.0
2003-04-03,13.57,13.64,13.56,13.61,34200,3.89128456823086,3.91135751736691,3.88841700406857,3.90275482488003,119264.986115111,0.0,1.0
2003-04-04,13.59,13.62,13.55,13.59,17400,3.89701969655545,3.90562238904233,3.88554943990628,3.89701969655545,60678.6771462846,0.0,1.0
2003-04-07,13.51,13.63,13.51,13.61,43600,3.87407918325711,3.90848995320462,3.87407918325711,3.90275482488003,152045.420895288,0.0,1.0
2003-04-08,13.57,13.59,13.51,13.51,24800,3.89128456823086,3.89701969655545,3.87407918325711,3.87407918325711,86484.5513349344,0.0,1.0
2003-04-09,13.65,13.65,13.55,13.55,28800,3.9142250815292,3.9142250815292,3.88554943990628,3.88554943990628,100433.672517988,0.0,1.0
2003-04-10,13.69,13.69,13.58,13.62,25700,3.92569533817837,3.92569533817837,3.89415213239316,3.90562238904233,89623.1036011216,0.0,1.0
2003-04-11,13.7,13.72,13.65,13.69,22600,3.92856290234067,3.93429803066525,3.9142250815292,3.92569533817837,78812.5346842546,0.0,1.0
2003-04-14,13.69,13.69,13.63,13.68,26300,3.92569533817837,3.92569533817837,3.90848995320462,3.92282777401608,91715.4717785797,0.0,1.0
2003-04-15,13.64,13.72,13.64,13.71,20300,3.91135751736691,3.93429803066525,3.91135751736691,3.93143046650296,70791.7900039987,0.0,1.0
2003-04-16,13.65,13.71,13.62,13.71,25600,3.9142250815292,3.93143046650296,3.90562238904233,3.93143046650296,89274.3755715452,0.0,1.0
2003-04-17,13.75,13.75,13.65,13.65,22600,3.94290072315213,3.94290072315213,3.9142250815292,3.9142250815292,78812.5346842547,0.0,1.0
2003-04-21,13.77,13.8,13.72,13.76,25600,3.94863585147671,3.95723854396359,3.93429803066525,3.94576828731442,89274.3755715452,0.0,1.0
2003-04-22,13.76,13.81,13.76,13.8,33100,3.94576828731442,3.96010610812588,3.94576828731442,3.95723854396359,115428.977789771,0.0,1.0
2003-04-23,13.8,13.81,13.77,13.8,35500,3.95723854396359,3.96010610812588,3.94863585147671,3.95723854396359,123798.450499604,0.0,1.0
2003-04-24,13.81,13.89,13.8,13.81,47500,3.96010610812588,3.98304662142422,3.95723854396359,3.96010610812588,165645.814048766,0.0,1.0
2003-04-25,13.87,13.88,13.81,13.84,18800,3.97731149309964,3.98017905726193,3.96010610812588,3.96870880061276,65560.8695603534,0.0,1.0
2003-04-28,13.93,13.93,13.86,13.9,42000,3.99451687807339,3.99451687807339,3.97444392893735,3.98591418558652,146465.772422066,0.0,1.0
2003-04-29,14.03,14.03,13.95,13.98,45300,4.02319251969632,4.02319251969632,4.00025200639798,4.00885469888485,157973.797398086,0.0,1.0
2003-04-30,13.91,13.99,13.84,13.91,38300,4.01157888483903,4.03465051034494,3.99139121252137,4.01157888483903,132803.819965609,0.0795,1.0
2003-05-01,13.96,13.96,13.89,13.95,30000,4.02599865078022,4.02599865078022,4.00581097846256,4.02311469759198,104023.879868623,0.0,1.0
2003-05-02,13.97,14.0,13.85,13.98,36100,4.02888260396846,4.03753446353317,3.9942751657096,4.0317665571567,125175.402108576,0.0,1.0
2003-05-05,13.96,14.0,13.96,14.0,16100,4.02599865078022,4.03753446353317,4.02599865078022,4.03753446353317,55826.1488628277,0.0,1.0
2003-05-06,13.97,14.0,13.95,14.0,24900,4.02888260396846,4.03753446353317,4.02311469759198,4.03753446353317,86339.8202909571,0.0,1.0
2003-05-07,13.94,14.01,13.92,14.0,28900,4.02023074440375,4.04041841672141,4.01446283802727,4.03753446353317,100209.670940107,0.0,1.0
2003-05-08,14.03,14.08,13.92,13.98,63400,4.04618632309789,4.06060608903908,4.01446283802727,4.0317665571567,219837.132789023,0.0,1.0
2003-05-09,14.04,14.04,13.93,13.93,59500,4.04907027628613,4.04907027628613,4.01734679121551,4.01734679121551,206314.028406102,0.0,1.0
2003-05-12,14.05,14.11,14.01,14.09,84700,4.05195422947436,4.06925794860379,4.04041841672141,4.06349004222732,293694.087495746,0.0,1.0
2003-05-13,14.08,14.14,14.06,14.06,44600,4.06060608903908,4.07790980816851,4.0548381826626,4.0548381826626,154648.834738019,0.0,1.0
2003-05-14,14.2,14.21,14.1,14.14,34900,4.09521352729793,4.09809748048617,4.06637399541555,4.07790980816851,121014.446913831,0.0,1.0
2003-05-15,14.25,14.25,14.06,14.18,58400,4.10963329323912,4.10963329323912,4.0548381826626,4.08944562092146,202499.819477586,0.0,1.0
2003-05-16,14.28,14.3,14.22,14.29,56200,4.11828515280384,4.12405305918031,4.10098143367441,4.12116910599208,194871.401620554,0.0,1.0
2003-05-19,14.35,14.38,14.3,14.38,24100,4.1384728251215,4.14712468468622,4.12405305918031,4.14712468468622,83565.8501611272,0.0,1.0
2003-05-20,14.43,14.45,14.34,14.35,39000,4.16154445062741,4.16731235700388,4.13558887193327,4.1384728251215,135231.04382921,0.0,1.0
2003-05-21,14.43,14.5,14.36,14.43,109300,4.16154445062741,4.18173212294507,4.14135677830974,4.16154445062741,378993.668988016,0.0,1.0
2003-05-22,14.48,14.54,14.42,14.48,54800,4.1759642165686,4.19326793569803,4.15866049743917,4.1759642165686,190016.953893351,0.0,1.0
2003-05-23,14.48,14.55,14.4,14.52,41000,4.1759642165686,4.19615188888626,4.15289259106269,4.18750002932155,142165.969153785,0.0,1.0
2003-05-27,14.54,14.55,14.43,14.43,49600,4.19326793569803,4.19615188888626,4.16154445062741,4.16154445062741,171986.148049456,0.0,1.0
2003-05-28,14.44,14.55,14.26,14.55,96900,4.16442840381564,4.19615188888626,4.11251724642736,4.19615188888626,335997.131975653,0.0,1.0
2003-05-29,14.46,14.49,14.35,14.45,44000,4.17019631019212,4.17884816975684,4.1384728251215,4.16731235700388,152568.357140647,0.0,1.0
2003-05-30,14.46,14.53,14.45,14.47,36900,4.17019631019212,4.19038398250979,4.16731235700388,4.17308026338036,127949.372238406,0.0,1.0
2003-06-02,14.57,14.57,14.4,14.44,71800,4.20191979526274,4.20191979526274,4.15289259106269,4.16442840381564,248963.819152238,0.0,1.0
2003-06-03,14.57,14.8,14.52,14.57,56500,4.20191979526274,4.26825071859221,4.18750002932155,4.20191979526274,195911.64041924,0.0,1.0
2003-06-04,14.48,14.54,14.46,14.5,54100,4.19889164441509,4.21629036669858,4.19309207032059,4.20469121850959,186565.424007059,0.0795,1.0
2003-06-05,14.56,14.58,14.5,14.58,32700,4.22208994079307,4.22788951488757,4.20469121850959,4.22788951488757,112766.901386892,0.0,1.0
2003-06-06,14.57,14.6,14.52,14.58,53800,4.22498972784032,4.23368908898207,4.21049079260408,4.22788951488757,185530.865278739,0.0,1.0
2003-06-09,14.56,14.65,14.55,14.57,76600,4.22208994079307,4.24818802421831,4.21919015374583,4.22498972784032,264157.328631068,0.0,1.0
2003-06-10,14.56,14.6,14.56,14.56,20000,4.22208994079307,4.23368908898207,4.22208994079307,4.22208994079307,68970.5818880072,0.0,1.0
2003-06-11,14.65,14.69,14.55,14.56,30900,4.24818802421831,4.2597871724073,4.21919015374583,4.22208994079307,106559.549016971,0.0,1.0
2003-06-12,14.66,14.71,14.65,14.68,30500,4.25108781126555,4.26558674650179,4.24818802421831,4.25688738536005,105180.137379211,0.0,1.0
2003-06-13,14.78,14.8,14.7,14.74,50100,4.28588525583253,4.29168482992702,4.26268695945454,4.27428610764354,172771.307629458,0.0,1.0
2003-06-16,14.74,14.8,14.73,14.73,44200,4.27428610764354,4.29168482992702,4.27138632059629,4.27138632059629,152424.985972496,0.0,1.0
2003-06-17,14.68,14.73,14.62,14.65,84300,4.25688738536005,4.27138632059629,4.23948866307656,4.24818802421831,290711.00265795,0.0,1.0
2003-06-18,14.52,14.65,14.48,14.65,68500,4.21049079260408,4.24818802421831,4.19889164441509,4.24818802421831,236224.242966425,0.0,1.0
2003-06-19,14.41,14.52,14.38,14.49,62100,4.17859313508435,4.21049079260408,4.16989377394261,4.20179143146234,214153.656762262,0.0,1.0
2003-06-20,14.27,14.5,14.21,14.5,95100,4.13799611642288,4.20469121850959,4.12059739413939,4.20469121850959,327955.116877474,0.0,1.0
2003-06-23,14.31,14.37,14.16,14.28,88500,4.14959526461187,4.16699398689536,4.10609845890315,4.14089590347013,305194.824854432,0.0,1.0
2003-06-24,14.44,14.48,14.31,14.34,42900,4.1872924962261,4.19889164441509,4.14959526461187,4.15829462575362,147941.898149775,0.0,1.0
2003-06-25,14.43,14.5,14.35,14.48,46800,4.18439270917885,4.20469121850959,4.16119441280087,4.19889164441509,161391.161617937,0.0,1.0
2003-06-26,14.48,14.48,14.36,14.48,46200,4.19889164441509,4.19889164441509,4.16409419984811,4.19889164441509,159322.044161297,0.0,1.0
2003-06-27,14.42,14.52,14.42,14.48,39700,4.1814929221316,4.21049079260408,4.1814929221316,4.19889164441509,136906.605047694,0.0,1.0
2003-06-30,14.45,14.54,14.43,14.52,75800,4.19019228327334,4.21629036669858,4.18439270917885,4.21049079260408,261398.505355548,0.0,1.0
2003-07-01,14.33,14.47,14.33,14.47,64100,4.17844814573199,4.21927038860725,4.17844814573199,4.21927038860725,219831.135379349,0.0795,1.0
2003-07-02,14.35,14.43,14.33,14.38,40900,4.18427989471417,4.20760689064289,4.17844814573199,4.19302751818744,140266.668284171,0.0,1.0
2003-07-03,14.42,14.42,14.3,14.35,39900,4.2046910161518,4.2046910161518,4.16970052225872,4.18427989471417,136837.165392138,0.0,1.0
2003-07-07,14.38,14.42,14.35,14.42,39800,4.19302751818744,4.2046910161518,4.18427989471417,4.2046910161518,136494.215102934,0.0,1.0
2003-07-08,14.33,14.39,14.26,14.3,70700,4.17844814573199,4.19594339267853,4.15803702429436,4.16970052225872,242465.854466771,0.0,1.0
2003-07-09,14.24,14.35,14.23,14.3,58800,4.15220527531218,4.18427989471417,4.14928940082109,4.16970052225872,201654.770051572,0.0,1.0
2003-07-10,14.32,14.32,14.25,14.3,26900,4.1755322712409,4.1755322712409,4.15512114980327,4.16970052225872,92253.6277957019,0.0,1.0
2003-07-11,14.36,14.36,14.22,14.27,43600,4.18719576920526,4.18719576920526,4.14637352633,4.16095289878545,149526.326092662,0.0,1.0
2003-07-14,14.43,14.43,14.3,14.37,42700,4.20760689064289,4.20760689064289,4.16970052225872,4.19011164369635,146439.773489832,0.0,1.0
2003-07-15,14.3,14.43,14.2,14.43,47200,4.16970052225872,4.20760689064289,4.14054177734782,4.20760689064289,161872.536503983,0.0,1.0
2003-07-16,13.97,14.3,13.97,14.3,40500,4.07347666405275,4.16970052225872,4.07347666405275,4.16970052225872,138894.867127358,0.0,1.0
2003-07-17,13.95,14.0,13.9,14.0,45700,4.06764491507057,4.08222428752602,4.05306554261512,4.08222428752602,156728.282165932,0.0,1.0
2003-07-18,13.99,14.01,13.91,14.0,27600,4.07930841303493,4.08514016201711,4.05598141710621,4.08222428752602,94654.2798201254,0.0,1.0
2003-07-21,13.89,14.0,13.84,14.0,35500,4.05014966812403,4.08222428752602,4.03557029566858,4.08222428752602,121747.35266719,0.0,1.0
2003-07-22,13.9,13.98,13.9,13.92,21000,4.05306554261512,4.07639253854384,4.05306554261512,4.0588972915973,72019.5607327041,0.0,1.0
2003-07-23,13.91,13.97,13.82,13.95,30600,4.05598141710621,4.07347666405275,4.0297385466864,4.06764491507057,104942.788496226,0.0,1.0
2003-07-24,14.02,14.02,13.81,14.0,51700,4.0880560365082,4.0880560365082,4.02682267219531,4.08222428752602,177305.299518133,0.0,1.0
2003-07-25,13.96,13.98,13.82,13.96,37700,4.07056078956166,4.07639253854384,4.0297385466864,4.07056078956166,129292.259029664,0.0,1.0
2003-07-28,13.84,13.96,13.8,13.96,41200,4.03557029566858,4.07056078956166,4.02390679770422,4.07056078956166,141295.519151781,0.0,1.0
2003-07-29,13.62,13.86,13.5,13.86,55500,3.9714210568646,4.04140204465076,3.93643056297152,4.04140204465076,190337.410507861,0.0,1.0
2003-07-30,13.58,13.65,13.47,13.47,64700,3.9829387611044,4.00346937327505,3.95067637055054,3.95067637055054,220597.416304832,0.0795,1.0
2003-07-31,13.58,13.61,13.57,13.6,28600,3.9829387611044,3.99173759489182,3.9800058165086,3.98880465029602,97512.9228179011,0.0,1.0
2003-08-01,13.54,13.58,13.43,13.58,21500,3.97120698272118,3.9829387611044,3.93894459216732,3.9829387611044,73305.1692512193,0.0,1.0
2003-08-04,13.43,13.52,13.37,13.5,39800,3.93894459216732,3.96534109352957,3.92134692459248,3.95947520433796,135699.801683652,0.0,1.0
2003-08-05,13.48,13.49,13.38,13.43,26900,3.95360931514635,3.95654225974215,3.92427986918829,3.93894459216732,91716.7001329208,0.0,1.0
2003-08-06,13.49,13.49,13.33,13.47,63400,3.95654225974215,3.95654225974215,3.90961514620926,3.95067637055054,216165.0107222,0.0,1.0
2003-08-07,13.5,13.62,13.5,13.52,21700,3.95947520433796,3.99467053948763,3.95947520433796,3.96534109352957,73987.0778023934,0.0,1.0
2003-08-08,13.6,13.62,13.5,13.57,53500,3.98880465029602,3.99467053948763,3.95947520433796,3.9800058165086,182410.53743908,0.0,1.0
2003-08-11,13.57,13.68,13.46,13.57,35100,3.9800058165086,4.01226820706246,3.94774342595473,3.9800058165086,119674.95073106,0.0,1.0
2003-08-12,13.54,13.57,13.46,13.5,47100,3.97120698272118,3.9800058165086,3.94774342595473,3.95947520433796,160589.463801508,0.0,1.0
2003-08-13,13.46,13.57,13.38,13.48,37800,3.94774342595473,3.9800058165086,3.92427986918829,3.95360931514635,128880.716171911,0.0,1.0
2003-08-14,13.42,13.52,13.32,13.52,24800,3.93601164757151,3.96534109352957,3.90668220161345,3.96534109352957,84556.6603455925,0.0,1.0
2003-08-15,13.5,13.5,13.32,13.46,22200,3.95947520433796,3.95947520433796,3.90668220161345,3.94774342595473,75691.8491803287,0.0,1.0
2003-08-18,13.51,13.54,13.49,13.5,43300,3.96240814893376,3.97120698272118,3.95654225974215,3.95947520433796,147633.2013292,0.0,1.0
2003-08-19,13.55,13.56,13.47,13.54,27600,3.97413992731699,3.97707287191279,3.95067637055054,3.97120698272118,94103.3800620303,0.0,1.0
2003-08-20,13.47,13.55,13.46,13.46,18200,3.95067637055054,3.97413992731699,3.94774342595473,3.94774342595473,62053.6781568461,0.0,1.0
2003-08-21,13.43,13.54,13.41,13.47,34900,3.93894459216732,3.97120698272118,3.9330787029757,3.95067637055054,118993.042179886,0.0,1.0
2003-08-22,13.44,13.5,13.44,13.45,17700,3.94187753676312,3.95947520433796,3.94187753676312,3.94481048135893,60348.9067789108,0.0,1.0
2003-08-25,13.46,13.49,13.35,13.48,60400,3.94774342595473,3.95654225974215,3.91548103540087,3.95360931514635,205936.382454588,0.0,1.0
2003-08-26,13.45,13.5,13.35,13.5,48100,3.94481048135893,3.95947520433796,3.91548103540087,3.95947520433796,163999.006557379,0.0,1.0
2003-08-27,13.49,13.52,13.42,13.52,15300,3.95654225974215,3.96534109352957,3.93601164757151,3.96534109352957,52166.0041648212,0.0,1.0
2003-08-28,13.51,13.53,13.42,13.53,24300,3.96240814893376,3.96827403812537,3.93601164757151,3.96827403812537,82851.8889676572,0.0,1.0
2003-08-29,13.55,13.56,13.49,13.56,21700,3.97413992731699,3.97707287191279,3.95654225974215,3.97707287191279,73987.0778023934,0.0,1.0
2003-09-02,13.54,13.57,13.51,13.53,35100,3.97120698272118,3.9800058165086,3.96240814893376,3.96827403812537,119674.95073106,0.0,1.0
2003-09-03,13.42,13.46,13.37,13.42,66500,3.95932855710817,3.9711298344766,3.94457696039763,3.95932855710817,225399.328984159,0.0795,1.0
2003-09-04,13.45,13.47,13.37,13.39,36100,3.96817951513449,3.9740801538187,3.94457696039763,3.95047759908184,122359.635734258,0.0,1.0
2003-09-05,13.5,13.55,13.48,13.53,20400,3.98293111184503,3.99768270855556,3.97703047316081,3.99178206987135,69145.0573124337,0.0,1.0
2003-09-08,13.53,13.56,13.5,13.55,29100,3.99178206987135,4.00063302789767,3.98293111184503,3.99768270855556,98633.3905780305,0.0,1.0
2003-09-09,13.51,13.57,13.45,13.55,42500,3.98588143118713,4.00358334723978,3.96817951513449,3.99768270855556,144052.202734237,0.0,1.0
2003-09-10,13.56,13.56,13.45,13.53,18500,4.00063302789767,4.00063302789767,3.96817951513449,3.99178206987135,62705.076484315,0.0,1.0
2003-09-11,13.5,13.58,13.5,13.58,18000,3.98293111184503,4.00653366658189,3.98293111184503,4.00653366658189,61010.3446874415,0.0,1.0
2003-09-12,13.56,13.57,13.5,13.5,14000,4.00063302789767,4.00358334723978,3.98293111184503,3.98293111184503,47452.4903124546,0.0,1.0
2003-09-15,13.53,13.6,13.49,13.51,32100,3.99178206987135,4.0124343052661,3.97998079250292,3.98588143118713,108801.781359271,0.0,1.0
2003-09-16,13.53,13.56,13.44,13.49,30400,3.99178206987135,4.00063302789767,3.96522919579238,3.97998079250292,103039.693249901,0.0,1.0
2003-09-17,13.5,13.57,13.45,13.57,38200,3.98293111184503,4.00358334723978,3.96817951513449,4.00358334723978,129477.509281126,0.0,1.0
2003-09-18,13.58,13.63,13.48,13.58,64500,4.00653366658189,4.02128526329242,3.97703047316081,4.00653366658189,218620.401796665,0.0,1.0
2003-09-19,13.63,13.65,13.61,13.64,28700,4.02128526329242,4.02718590197664,4.01538462460821,4.02423558263453,97277.6051405319,0.0,1.0
2003-09-22,13.6,13.66,13.57,13.64,64900,4.0124343052661,4.03013622131875,4.00358334723978,4.02423558263453,219976.187234164,0.0,1.0
2003-09-23,13.57,13.63,13.51,13.63,50900,4.00358334723978,4.02128526329242,3.98588143118713,4.02128526329242,172523.69692171,0.0,1.0
2003-09-24,13.54,13.6,13.5,13.6,76400,3.99473238921346,4.0124343052661,3.98293111184503,4.0124343052661,258955.018562252,0.0,1.0
2003-09-25,13.56,13.6,13.52,13.52,20700,4.00063302789767,4.0124343052661,3.98883175052924,3.98883175052924,70161.8963905578,0.0,1.0
2003-09-26,13.58,13.64,13.56,13.56,31400,4.00653366658189,4.02423558263453,4.00063302789767,4.00063302789767,106429.156843648,0.0,1.0
2003-09-29,13.65,13.65,13.56,13.62,25200,4.02718590197664,4.02718590197664,4.00063302789767,4.01833494395032,85414.4825624182,0.0,1.0
2003-09-30,13.83,13.85,13.67,13.68,50900,4.08029165013457,4.08619228881879,4.03308654066085,4.03603686000296,172523.69692171,0.0,1.0
2003-10-01,13.64,13.75,13.63,13.68,57800,4.04769062140428,4.08033328770593,4.04472310628595,4.05956068187761,194775.755792937,0.0795,1.0
2003-10-02,13.66,13.7,13.64,13.7,18800,4.05362565164095,4.06549571211427,4.04769062140428,4.06549571211427,63352.667974173,0.0,1.0
2003-10-03,13.6,13.68,13.59,13.63,48400,4.03582056093096,4.05956068187761,4.03285304581263,4.04472310628595,163099.42180585,0.0,1.0
2003-10-06,13.6,13.66,13.53,13.66,18100,4.03582056093096,4.05362565164095,4.01504795510264,4.05362565164095,60993.7920389645,0.0,1.0
2003-10-07,13.56,13.68,13.54,13.68,19100,4.02395050045763,4.05956068187761,4.01801547022097,4.05956068187761,64363.6148035482,0.0,1.0
2003-10-08,13.56,13.64,13.54,13.54,29200,4.02395050045763,4.04769062140428,4.01801547022097,4.01801547022097,98398.8247258434,0.0,1.0
2003-10-09,13.52,13.61,13.52,13.6,44800,4.01208043998431,4.03878807604929,4.01208043998431,4.03582056093096,150968.059853348,0.0,1.0
2003-10-10,13.56,13.56,13.49,13.54,40700,4.02395050045763,4.02395050045763,4.00317789462931,4.01801547022097,137151.786518556,0.0,1.0
2003-10-13,13.61,13.61,13.5,13.5,9300,4.03878807604929,4.03878807604929,4.00614540974764,4.00614540974764,31339.3517106282,0.0,1.0
2003-10-14,13.51,13.62,13.49,13.62,34100,4.00911292486597,4.04175559116762,4.00317789462931,4.04175559116762,114910.956272303,0.0,1.0
2003-10-15,13.51,13.54,13.46,13.5,76100,4.00911292486597,4.01801547022097,3.99427534927432,4.00614540974764,256443.512384818,0.0,1.0
2003-10-16,13.5,13.53,13.43,13.53,36200,4.00614540974764,4.01504795510264,3.98537280391932,4.01504795510264,121987.584077929,0.0,1.0
2003-10-17,13.47,13.51,13.45,13.47,21400,3.99724286439265,4.00911292486597,3.99130783415598,3.99724286439265,72114.2071620906,0.0,1.0
2003-10-20,13.55,13.55,13.47,13.47,29800,4.0209829853393,4.0209829853393,3.99724286439265,3.99724286439265,100420.718384594,0.0,1.0
2003-10-21,13.51,13.55,13.46,13.55,45700,4.00911292486597,4.0209829853393,3.99427534927432,4.0209829853393,154000.900341474,0.0,1.0
2003-10-22,13.6,13.6,13.5,13.5,87800,4.03582056093096,4.03582056093096,4.00614540974764,4.00614540974764,295870.438730447,0.0,1.0
2003-10-23,13.65,13.65,13.56,13.62,23200,4.05065813652262,4.05065813652262,4.02395050045763,4.04175559116762,78179.8881383412,0.0,1.0
2003-10-24,13.67,13.69,13.62,13.68,13200,4.05659316675928,4.06252819699594,4.04175559116762,4.05956068187761,44481.6604925045,0.0,1.0
2003-10-27,13.65,13.68,13.59,13.68,26800,4.05065813652262,4.05956068187761,4.03285304581263,4.05956068187761,90311.2500908424,0.0,1.0
2003-10-28,13.69,13.7,13.59,13.67,32200,4.06252819699594,4.06549571211427,4.03285304581263,4.05659316675928,108508.293019594,0.0,1.0
2003-10-29,13.7,13.72,13.68,13.69,49500,4.06549571211427,4.07143074235094,4.05956068187761,4.06252819699594,166806.226846892,0.0,1.0
2003-10-30,13.68,13.68,13.63,13.68,42400,4.05956068187761,4.05956068187761,4.04472310628595,4.05956068187761,142880.485218348,0.0,1.0
2003-10-31,13.71,13.71,13.65,13.68,27200,4.06846322723261,4.06846322723261,4.05065813652262,4.05956068187761,91659.1791966759,0.0,1.0
2003-11-03,13.7,13.71,13.66,13.71,12600,4.06549571211427,4.06846322723261,4.05362565164095,4.06846322723261,42459.7668337543,0.0,1.0
2003-11-04,13.69,13.7,13.65,13.66,80300,4.06252819699594,4.06549571211427,4.05065813652262,4.05362565164095,270596.767996069,0.0,1.0
2003-11-05,13.65,13.67,13.53,13.65,34200,4.07424988171335,4.08021947860964,4.03843230033565,4.07424988171335,114580.600982599,0.0795,1.0
2003-11-06,13.62,13.69,13.6,13.63,54000,4.06529548636893,4.08618907550592,4.05932588947264,4.06828028481707,180916.738393578,0.0,1.0
2003-11-07,13.56,13.65,13.52,13.65,90600,4.04738669568008,4.07424988171335,4.03544750188751,4.07424988171335,303538.08330478,0.0,1.0
2003-11-10,13.51,13.6,13.5,13.57,37500,4.03246270343937,4.05932588947264,4.02947790499123,4.05037149412822,125636.623884429,0.0,1.0
2003-11-11,13.55,13.56,13.48,13.54,33200,4.04440189723194,4.04738669568008,4.02350830809494,4.04141709878379,111230.291012348,0.0,1.0
2003-11-12,13.59,13.6,13.48,13.48,41500,4.0563410910245,4.05932588947264,4.02350830809494,4.02350830809494,139037.863765435,0.0,1.0
2003-11-13,13.6,13.6,13.54,13.6,44500,4.05932588947264,4.05932588947264,4.04141709878379,4.05932588947264,149088.793676189,0.0,1.0
2003-11-14,13.65,13.65,13.58,13.58,78200,4.07424988171335,4.07424988171335,4.05335629257636,4.05335629257636,261994.239673663,0.0,1.0
2003-11-17,13.74,13.75,13.65,13.65,91600,4.10111306774663,4.10409786619477,4.07424988171335,4.07424988171335,306888.393275032,0.0,1.0
2003-11-18,13.71,13.75,13.65,13.74,59400,4.0921586724022,4.10409786619477,4.07424988171335,4.10111306774663,199008.412232936,0.0,1.0
2003-11-19,13.65,13.78,13.62,13.75,74300,4.07424988171335,4.11305226153919,4.06529548636893,4.10409786619477,248928.030789682,0.0,1.0
2003-11-20,13.73,13.8,13.62,13.7,45300,4.09812826929849,4.11902185843548,4.06529548636893,4.08917387395406,151769.04165239,0.0,1.0
2003-11-21,13.75,13.78,13.68,13.78,36500,4.10409786619477,4.11305226153919,4.08320427705778,4.11305226153919,122286.313914178,0.0,1.0
2003-11-24,13.77,13.88,13.75,13.78,61200,4.11006746309105,4.14290024602061,4.10409786619477,4.11305226153919,205038.970179388,0.0,1.0
2003-11-25,13.8,13.89,13.75,13.87,55600,4.11902185843548,4.14588504446875,4.10409786619477,4.13991544757247,186277.23434598,0.0,1.0
2003-11-26,13.8,13.89,13.78,13.85,63500,4.11902185843548,4.14588504446875,4.11305226153919,4.13394585067619,212744.683110966,0.0,1.0
2003-11-28,13.89,13.89,13.83,13.84,13200,4.14588504446875,4.14588504446875,4.1279762537799,4.13096105222804,44224.091607319,0.0,1.0
2003-12-01,13.89,13.91,13.8,13.81,91700,4.14588504446875,4.15185464136504,4.11902185843548,4.12200665688362,307223.424272057,0.0,1.0
2003-12-02,13.93,13.93,13.83,13.91,94400,4.15782423826132,4.15782423826132,4.1279762537799,4.15185464136504,316269.261191736,0.0,1.0
2003-12-03,13.8,13.9,13.77,13.88,65100,4.14379568555505,4.17382319052284,4.13478743406472,4.16781768952928,216801.22963873,0.083,1.0
2003-12-04,13.82,13.88,13.72,13.88,41900,4.14980118654861,4.16781768952928,4.11977368158082,4.16781768952928,139538.733054728,0.0,1.0
2003-12-05,13.8,13.96,13.79,13.96,50700,4.14379568555505,4.19183969350352,4.14079293505827,4.19183969350352,168845.197276246,0.0,1.0
2003-12-08,13.85,13.89,13.78,13.82,70100,4.15880943803895,4.17082044002606,4.13779018456149,4.14980118654861,233452.629764593,0.0,1.0
2003-12-09,13.8,13.85,13.78,13.85,66100,4.14379568555505,4.15880943803895,4.13779018456149,4.15880943803895,220131.509663903,0.0,1.0
2003-12-10,13.83,13.84,13.75,13.84,50800,4.15280393704539,4.15580668754217,4.12878193307116,4.15580668754217,169178.225278763,0.0,1.0
2003-12-11,13.85,13.89,13.77,13.84,101100,4.15880943803895,4.17082044002606,4.13478743406472,4.15580668754217,336691.31054494,0.0,1.0
2003-12-12,13.86,13.89,13.8,13.89,72600,4.16181218853573,4.17082044002606,4.14379568555505,4.17082044002606,241778.329827524,0.0,1.0
2003-12-15,13.9,13.94,13.81,13.88,72000,4.17382319052284,4.18583419250996,4.14679843605183,4.16781768952928,239780.161812421,0.0,1.0
2003-12-16,13.85,13.94,13.83,13.87,75200,4.15880943803895,4.18583419250996,4.15280393704539,4.16481493903251,250437.057892972,0.0,1.0
2003-12-17,13.94,13.94,13.82,13.85,74000,4.18583419250996,4.18583419250996,4.14980118654861,4.15880943803895,246440.721862765,0.0,1.0
2003-12-18,13.9,13.95,13.85,13.95,89800,4.17382319052284,4.18883694300674,4.15880943803895,4.18883694300674,299059.146260491,0.0,1.0
2003-12-19,13.89,13.94,13.86,13.93,57500,4.17082044002606,4.18583419250996,4.16181218853573,4.18283144201318,191491.101447419,0.0,1.0
2003-12-22,14.05,14.05,13.92,13.95,105900,4.21886444797453,4.21886444797453,4.1798286915164,4.18883694300674,352676.654665768,0.0,1.0
2003-12-23,14.04,14.1,13.88,14.1,81200,4.21586169747775,4.23387820045842,4.16781768952928,4.23387820045842,270418.738044007,0.0,1.0
2003-12-24,14.07,14.07,13.92,13.94,38600,4.22486994896809,4.22486994896809,4.1798286915164,4.18583419250996,128548.808971659,0.0,1.0
2003-12-26,14.03,14.09,13.99,14.09,16500,4.21285894698097,4.23087544996164,4.20084794499385,4.23087544996164,54949.6204153463,0.0,1.0
2003-12-29,13.96,14.05,13.94,14.05,53800,4.19183969350352,4.21886444797453,4.18583419250996,4.21886444797453,179169.065354281,0.0,1.0
2003-12-30,14.02,14.08,13.96,14.03,91400,4.20985619648419,4.22787269946487,4.19183969350352,4.21285894698097,304387.594300767,0.0,1.0
2003-12-31,14.06,14.08,13.98,14.07,72200,4.22186719847131,4.22787269946487,4.19784519449708,4.22486994896809,240446.217817455,0.0,1.0
2004-01-02,14.04,14.09,14.0,14.01,45700,4.21586169747775,4.23087544996164,4.20385069549063,4.20685344598741,152193.797150383,0.0,1.0
2004-01-05,14.14,14.17,14.03,14.04,75600,4.24588920244554,4.25489745393588,4.21285894698097,4.21586169747775,251769.169903041,0.0,1.0
2004-01-06,14.2,14.2,14.14,14.14,19800,4.26390570542621,4.26390570542621,4.24588920244554,4.24588920244554,65939.5444984156,0.0,1.0
2004-01-07,14.14,14.18,14.1,14.16,36600,4.27081203156881,4.2828935366086,4.25873052652901,4.2768527840887,121176.955617477,0.083,1.0
2004-01-08,14.12,14.2,14.05,14.18,35500,4.26477127904891,4.2889342891285,4.24362864522926,4.2828935366086,117535.025257389,0.0,1.0
2004-01-09,14.19,14.3,14.15,14.18,68800,4.28591391286855,4.319138051728,4.27383240782876,4.2828935366086,227786.189794602,0.0,1.0
2004-01-12,14.3,14.39,14.2,14.29,66200,4.319138051728,4.34632143806755,4.2889342891285,4.31611767546805,219177.990761666,0.0,1.0
2004-01-13,14.37,14.4,14.2,14.38,79900,4.34028068554765,4.3493418143275,4.2889342891285,4.3433010618076,264536.577973672,0.0,1.0
2004-01-14,14.48,14.48,14.35,14.39,43500,4.37350482440709,4.37350482440709,4.33423993302775,4.34632143806755,144021.791512575,0.0,1.0
2004-01-15,14.47,14.54,14.47,14.53,60500,4.37048444814714,4.39162708196679,4.37048444814714,4.38860670570684,200306.169804846,0.0,1.0
2004-01-16,14.45,14.55,14.44,14.55,64800,4.36444369562724,4.39464745822674,4.36142331936729,4.39464745822674,214542.806667009,0.0,1.0
2004-01-20,14.45,14.59,14.45,14.51,70600,4.36444369562724,4.40672896326654,4.36444369562724,4.38256595318694,233745.712202019,0.0,1.0
2004-01-21,14.53,14.53,14.41,14.48,66400,4.38860670570684,4.38860670570684,4.35236219058745,4.37350482440709,219840.159918046,0.0,1.0
2004-01-22,14.59,14.6,14.45,14.55,69200,4.40672896326654,4.40974933952649,4.36444369562724,4.39464745822674,229110.528107361,0.0,1.0
2004-01-23,14.57,14.6,14.53,14.59,63200,4.40068821074664,4.40974933952649,4.38860670570684,4.40672896326654,209245.453415971,0.0,1.0
2004-01-26,14.6,14.6,14.51,14.59,102300,4.40974933952649,4.40974933952649,4.38256595318694,4.40672896326654,338699.523488194,0.0,1.0
2004-01-27,14.58,14.6,14.52,14.6,44800,4.40370858700659,4.40974933952649,4.38558632944689,4.40974933952649,148325.891029043,0.0,1.0
2004-01-28,14.52,14.6,14.46,14.6,66600,4.38558632944689,4.40974933952649,4.36746407188719,4.40974933952649,220502.329074425,0.0,1.0
2004-01-29,14.52,14.56,14.41,14.46,70200,4.38558632944689,4.39766783448669,4.35236219058745,4.36746407188719,232421.373889259,0.0,1.0
2004-01-30,14.48,14.53,14.42,14.52,69700,4.37350482440709,4.38860670570684,4.3553825668474,4.38558632944689,230765.95099831,0.0,1.0
2004-02-02,14.53,14.57,14.46,14.52,45400,4.38860670570684,4.40068821074664,4.36746407188719,4.38558632944689,150312.398498182,0.0,1.0
2004-02-03,14.6,14.6,14.5,14.5,19400,4.40974933952649,4.40974933952649,4.37954557692699,4.37954557692699,64230.4081688266,0.0,1.0
2004-02-04,14.53,14.55,14.46,14.55,44900,4.41367582866442,4.41975108789177,4.39241242136873,4.41975108789177,147812.622703969,0.083,1.0
2004-02-05,14.55,14.58,14.5,14.54,35500,4.41975108789177,4.42886397673278,4.40456293982341,4.41671345827809,116867.441113383,0.0,1.0
2004-02-06,14.53,14.57,14.45,14.56,65300,4.41367582866442,4.42582634711911,4.38937479175505,4.42278871750544,214970.250836729,0.0,1.0
2004-02-09,14.55,14.56,14.49,14.56,30800,4.41975108789177,4.42278871750544,4.40152531020974,4.42278871750544,101394.85031809,0.0,1.0
2004-02-10,14.58,14.58,14.51,14.56,54100,4.42886397673278,4.42886397673278,4.40760056943708,4.42278871750544,178099.396175606,0.0,1.0
2004-02-11,14.6,14.68,14.55,14.58,68600,4.43493923596012,4.45924027286949,4.41975108789177,4.42886397673278,225833.984799382,0.0,1.0
2004-02-12,14.67,14.69,14.6,14.64,33700,4.45620264325582,4.46227790248316,4.43493923596012,4.44708975441481,110941.768042845,0.0,1.0
2004-02-13,14.72,14.73,14.62,14.63,71500,4.47139079132418,4.47442842093785,4.44101449518747,4.44405212480114,235380.902524137,0.0,1.0
2004-02-17,14.78,14.83,14.7,14.82,64100,4.48961656900621,4.50480471707456,4.46531553209684,4.50176708746089,211019.802123037,0.0,1.0
2004-02-18,14.8,14.83,14.75,14.8,48200,4.49569182823355,4.50480471707456,4.48050368016519,4.49569182823355,158676.356666621,0.0,1.0
2004-02-19,14.59,14.83,14.55,14.83,99200,4.43190160634645,4.50480471707456,4.41975108789177,4.50480471707456,326570.426998523,0.0,1.0
2004-02-20,14.63,14.66,14.5,14.66,51600,4.44405212480114,4.45316501364215,4.40456293982341,4.45316501364215,169869.294688748,0.0,1.0
2004-02-23,14.55,14.69,14.5,14.69,72700,4.41975108789177,4.46227790248316,4.40456293982341,4.46227790248316,239331.351237829,0.0,1.0
2004-02-24,14.6,14.69,14.55,14.65,49200,4.43493923596012,4.46227790248316,4.41975108789177,4.45012738402848,161968.397261364,0.0,1.0
2004-02-25,14.65,14.7,14.6,14.69,45100,4.45012738402848,4.46531553209684,4.43493923596012,4.46227790248316,148471.030822917,0.0,1.0
2004-02-26,14.65,14.69,14.59,14.69,34700,4.45012738402848,4.46227790248316,4.43190160634645,4.46227790248316,114233.808637588,0.0,1.0
2004-02-27,14.63,14.72,14.62,14.72,47600,4.44405212480114,4.47139079132418,4.44101449518747,4.47139079132418,156701.132309775,0.0,1.0
2004-03-01,14.68,14.75,14.68,14.71,50400,4.45924027286949,4.48050368016519,4.45924027286949,4.46835316171051,165918.845975056,0.0,1.0
2004-03-02,14.66,14.74,14.66,14.7,54500,4.45316501364215,4.47746605055152,4.45316501364215,4.46531553209684,179416.212413503,0.0,1.0
2004-03-03,14.59,14.68,14.49,14.65,70000,4.45711393213992,4.48460812363359,4.42656483048029,4.4754433931357,229139.307531603,0.083,1.0
2004-03-04,14.62,14.64,14.52,14.6,38600,4.46627866263781,4.47238848296974,4.43572956097818,4.46016884230589,126353.961010284,0.0,1.0
2004-03-05,14.7,14.84,14.61,14.79,93600,4.49071794396552,4.533486686289,4.46322375247185,4.51821213545918,306391.988356542,0.0,1.0
2004-03-08,14.75,14.78,14.59,14.7,59100,4.50599249479533,4.51515722529322,4.45711393213992,4.49071794396552,193459.043930253,0.0,1.0
2004-03-09,14.69,14.78,14.66,14.76,41500,4.48766303379955,4.51515722529322,4.47849830330166,4.50904740496129,135846.87517945,0.0,1.0
2004-03-10,14.75,14.77,14.72,14.76,44700,4.50599249479533,4.51210231512726,4.49682776429744,4.50904740496129,146321.814952323,0.0,1.0
2004-03-11,14.73,14.8,14.72,14.8,33400,4.49988267446341,4.52126704562515,4.49682776429744,4.52126704562515,109332.183879364,0.0,1.0
2004-03-12,14.73,14.79,14.7,14.78,50400,4.49988267446341,4.51821213545918,4.49071794396552,4.51515722529322,164980.301422754,0.0,1.0
2004-03-15,14.79,14.86,14.72,14.8,42800,4.51821213545918,4.53959650662092,4.49682776429744,4.52126704562515,140102.31946218,0.0,1.0
2004-03-16,14.75,14.88,14.7,14.83,65300,4.50599249479533,4.54570632695285,4.49071794396552,4.53043177612303,213754.239740195,0.0,1.0
2004-03-17,14.85,14.87,14.76,14.78,44000,4.53654159645496,4.54265141678689,4.50904740496129,4.51515722529322,144030.421877007,0.0,1.0
2004-03-18,14.8,14.91,14.8,14.89,86900,4.52126704562515,4.55487105745074,4.52126704562515,4.54876123711881,284460.083207089,0.0,1.0
2004-03-19,14.76,14.86,14.76,14.85,54400,4.50904740496129,4.53959650662092,4.50904740496129,4.53654159645496,178073.976138845,0.0,1.0
2004-03-22,14.82,14.87,14.76,14.8,54200,4.52737686595707,4.54265141678689,4.50904740496129,4.52126704562515,177419.292403041,0.0,1.0
2004-03-23,14.75,14.84,14.74,14.84,38200,4.50599249479533,4.533486686289,4.50293758462937,4.533486686289,125044.593538675,0.0,1.0
2004-03-24,14.8,14.85,14.8,14.85,47200,4.52126704562515,4.53654159645496,4.52126704562515,4.53654159645496,154505.36164988,0.0,1.0
2004-03-25,14.79,14.86,14.72,14.86,68700,4.51821213545918,4.53959650662092,4.49682776429744,4.53959650662092,224883.863248873,0.0,1.0
2004-03-26,14.71,14.89,14.71,14.89,47100,4.49377285413148,4.54876123711881,4.49377285413148,4.54876123711881,154178.019781978,0.0,1.0
2004-03-29,14.68,14.78,14.67,14.72,92600,4.48460812363359,4.51515722529322,4.48155321346763,4.49682776429744,303118.56967752,0.0,1.0
2004-03-30,14.7,14.75,14.68,14.7,94000,4.49071794396552,4.50599249479533,4.48460812363359,4.49071794396552,307701.355828152,0.0,1.0
2004-03-31,14.62,14.75,14.62,14.7,60400,4.49163441701531,4.53157371073706,4.49163441701531,4.516212443921,196598.36888212,0.083,1.0
2004-04-01,14.64,14.65,14.58,14.58,48900,4.49777892374173,4.50085117710494,4.47934540356246,4.47934540356246,159166.560237345,0.0,1.0
2004-04-02,14.47,14.59,14.4,14.54,73100,4.44555061656713,4.48241765692567,4.42404484302465,4.46705639010961,237936.10538548,0.0,1.0
2004-04-05,13.98,14.41,13.98,14.41,124600,4.29501020176977,4.42711709638786,4.29501020176977,4.42711709638786,405565.509316425,0.0,1.0
2004-04-06,13.93,14.01,13.91,13.98,75600,4.27964893495371,4.3042269618594,4.27350442822728,4.29501020176977,246073.455090865,0.0,1.0
2004-04-07,14.02,14.06,13.88,14.02,92700,4.30729921522261,4.31958822867546,4.26428766813765,4.30729921522261,301732.927075704,0.0,1.0
2004-04-08,13.98,14.07,13.96,14.05,77800,4.29501020176977,4.32266048203867,4.28886569504334,4.31651597531225,253234.322831604,0.0,1.0
2004-04-12,13.93,14.01,13.9,13.95,55400,4.27964893495371,4.3042269618594,4.27043217486407,4.28579344168013,180323.669471348,0.0,1.0
2004-04-13,13.79,13.88,13.73,13.88,43000,4.23663738786875,4.26428766813765,4.21820386768948,4.26428766813765,139962.414932635,0.0,1.0
2004-04-14,13.62,13.75,13.62,13.7,82200,4.18440908069415,4.2243483744159,4.18440908069415,4.20898710759984,267556.058313083,0.0,1.0
2004-04-15,13.64,13.74,13.55,13.64,71600,4.19055358742057,4.22127612105269,4.16290330715167,4.19055358742057,233053.695562248,0.0,1.0
2004-04-16,13.75,13.75,13.6,13.64,63400,4.2243483744159,4.2243483744159,4.17826457396773,4.19055358742057,206363.188528583,0.0,1.0
2004-04-19,13.69,13.84,13.69,13.8,69300,4.20591485423663,4.2519986546848,4.20591485423663,4.23970964123196,225567.333833293,0.0,1.0
2004-04-20,13.56,13.74,13.56,13.74,82600,4.16597556051488,4.22127612105269,4.16597556051488,4.22127612105269,268858.034265945,0.0,1.0
2004-04-21,13.46,13.58,13.44,13.58,76600,4.13525302688276,4.1721200672413,4.12910852015634,4.1721200672413,249328.39497302,0.0,1.0
2004-04-22,13.51,13.6,13.42,13.42,58400,4.15061429369882,4.17826457396773,4.12296401342992,4.12296401342992,190088.489117811,0.0,1.0
2004-04-23,13.49,13.55,13.45,13.55,70900,4.1444697869724,4.16290330715167,4.13218077351955,4.16290330715167,230775.23764474,0.0,1.0
2004-04-26,13.42,13.5,13.42,13.5,66100,4.12296401342992,4.14754204033561,4.12296401342992,4.14754204033561,215151.526210399,0.0,1.0
2004-04-27,13.45,13.45,13.35,13.43,61900,4.13218077351955,4.13218077351955,4.10145823988744,4.12603626679313,201480.778705351,0.0,1.0
2004-04-28,13.36,13.47,13.35,13.47,51900,4.10453049325065,4.13832528024598,4.10145823988744,4.13832528024598,168931.379883808,0.0,1.0
2004-04-29,13.34,13.39,13.3,13.35,64700,4.09838598652423,4.11374725334028,4.08609697307138,4.10145823988744,210594.610375383,0.0,1.0
2004-04-30,13.34,13.42,13.23,13.23,47600,4.09838598652423,4.12296401342992,4.0645911995289,4.0645911995289,154935.138390545,0.0,1.0
2004-05-03,13.35,13.49,13.25,13.35,54400,4.10145823988744,4.1444697869724,4.07073570625532,4.10145823988744,177068.729589194,0.0,1.0
2004-05-04,13.34,13.35,13.29,13.35,60900,4.09838598652423,4.10145823988744,4.08302471970817,4.10145823988744,198225.838823197,0.0,1.0
2004-05-05,13.18,13.28,12.95,13.26,113000,4.0747296356275,4.10564564196761,4.00362282104522,4.09946244069959,365506.458877153,0.083,1.0
2004-05-06,13.04,13.18,13.02,13.18,38100,4.03144722675133,4.0747296356275,4.02526402548331,4.0747296356275,123237.133479819,0.0,1.0
2004-05-07,12.8,13.03,12.7,13.02,135700,3.95724881153505,4.02835562611732,3.92633280519493,4.02526402548331,438931.207695838,0.0,1.0
2004-05-10,12.62,12.8,12.59,12.7,69500,3.90160000012284,3.95724881153505,3.8923251982208,3.92633280519493,224802.645061612,0.0,1.0
2004-05-11,12.85,12.85,12.57,12.57,63300,3.97270681470511,3.97270681470511,3.88614199695278,3.88614199695278,204748.308379857,0.0,1.0
2004-05-12,12.76,12.92,12.75,12.88,45100,3.944882408999,3.99434801914319,3.94179080836499,3.98198161660714,145879.126507607,0.0,1.0
2004-05-13,12.68,12.86,12.5,12.8,54400,3.92014960392691,3.97579841533912,3.8645007925147,3.95724881153505,175960.63153024,0.0,1.0
2004-05-14,12.9,12.92,12.68,12.68,55000,3.98816481787517,3.99434801914319,3.92014960392691,3.92014960392691,177901.373789765,0.0,1.0
2004-05-17,12.87,12.98,12.87,12.9,36300,3.97889001597313,4.01289762294726,3.97889001597313,3.98816481787517,117414.906701245,0.0,1.0
2004-05-18,12.81,12.91,12.8,12.9,33200,3.96034041216906,3.99125641850918,3.95724881153505,3.98816481787517,107387.738360367,0.0,1.0
2004-05-19,12.95,12.99,12.76,12.78,94400,4.00362282104522,4.01598922358127,3.944882408999,3.95106561026703,305343.448831888,0.0,1.0
2004-05-20,13.04,13.04,12.95,12.98,51200,4.03144722675133,4.03144722675133,4.00362282104522,4.01289762294726,165610.006146109,0.0,1.0
2004-05-21,13.04,13.1,13.03,13.05,15200,4.03144722675133,4.0499968305554,4.02835562611732,4.03453882738534,49165.470574626,0.0,1.0
2004-05-24,13.07,13.19,13.02,13.03,73300,4.04072202865337,4.07782123626151,4.02526402548331,4.02835562611732,237094.012705268,0.0,1.0
2004-05-25,13.17,13.18,13.09,13.1,35200,4.07163803499348,4.0747296356275,4.04690522992139,4.0499968305554,113856.87922545,0.0,1.0
2004-05-26,13.27,13.27,13.16,13.16,22500,4.1025540413336,4.1025540413336,4.06854643435947,4.06854643435947,72777.8347321766,0.0,1.0
2004-05-27,13.34,13.34,13.27,13.3,33300,4.12419524577168,4.12419524577168,4.1025540413336,4.11182884323564,107711.195403621,0.0,1.0
2004-05-28,13.32,13.4,13.32,13.34,22000,4.11801204450366,4.14274484957575,4.11801204450366,4.12419524577168,71160.549515906,0.0,1.0
2004-06-01,13.38,13.38,13.27,13.35,41700,4.13656164830773,4.13656164830773,4.1025540413336,4.1272868464057,134881.587036967,0.0,1.0
2004-06-02,13.2,13.28,13.14,13.25,33800,4.10657312215782,4.13146144411029,4.08790688069346,4.12212832337811,108645.331941773,0.083,1.0
2004-06-03,13.17,13.26,13.16,13.2,30000,4.09724000142564,4.12523936362217,4.09412896118158,4.10657312215782,96430.7679956567,0.0,1.0
2004-06-04,13.19,13.23,13.13,13.15,17500,4.10346208191376,4.11590624288999,4.0847958404494,4.09101792093752,56251.2813307997,0.0,1.0
2004-06-07,13.15,13.21,13.12,13.21,30600,4.09101792093752,4.10968416240188,4.08168480020534,4.10968416240188,98359.3833555699,0.0,1.0
2004-06-08,13.11,13.15,13.07,13.12,28600,4.07857375996129,4.09101792093752,4.06612959898505,4.08168480020534,91930.6654891926,0.0,1.0
2004-06-09,13.02,13.1,12.92,13.01,107500,4.05057439776476,4.07546271971723,4.01946399532417,4.0474633575207,345543.585317769,0.0,1.0
2004-06-10,13.04,13.09,13.0,13.09,30600,4.05679647825287,4.07235167947317,4.04435231727664,4.07235167947317,98359.3833555699,0.0,1.0
2004-06-14,12.93,13.07,12.87,13.07,78600,4.02257503556823,4.06612959898505,4.00390879410387,4.06612959898505,252648.61214862,0.0,1.0
2004-06-15,13.02,13.03,12.93,12.98,159300,4.05057439776476,4.05368543800881,4.02257503556823,4.03813023678852,512047.378056936,0.0,1.0
2004-06-16,12.97,13.01,12.9,12.96,41500,4.03501919654446,4.0474633575207,4.01324191483605,4.0319081563004,133395.895727325,0.0,1.0
2004-06-17,12.95,13.0,12.93,12.99,44700,4.02879711605634,4.04435231727664,4.02257503556823,4.04124127703258,143681.844313529,0.0,1.0
2004-06-18,12.99,13.0,12.95,12.95,25800,4.04124127703258,4.04435231727664,4.02879711605634,4.02879711605634,82930.4604762647,0.0,1.0
2004-06-21,12.98,13.04,12.96,12.99,30900,4.03813023678852,4.05679647825287,4.0319081563004,4.04124127703258,99323.6910355264,0.0,1.0
2004-06-22,13.02,13.03,12.96,13.03,29700,4.05057439776476,4.05368543800881,4.0319081563004,4.05368543800881,95466.4603157,0.0,1.0
2004-06-23,13.01,13.04,12.98,13.04,39600,4.0474633575207,4.05679647825287,4.03813023678852,4.05679647825287,127288.613754267,0.0,1.0
2004-06-24,13.01,13.1,13.01,13.03,78600,4.0474633575207,4.07546271971723,4.0474633575207,4.05368543800881,252648.61214862,0.0,1.0
2004-06-25,13.07,13.1,13.02,13.05,36600,4.06612959898505,4.07546271971723,4.05057439776476,4.05990751849693,117645.536954701,0.0,1.0
2004-06-28,13.0,13.1,12.99,13.1,58700,4.04435231727664,4.07546271971723,4.04124127703258,4.07546271971723,188682.869378168,0.0,1.0
2004-06-29,13.09,13.09,13.0,13.0,38100,4.07235167947317,4.07235167947317,4.04435231727664,4.04435231727664,122467.075354484,0.0,1.0
2004-06-30,13.02,13.06,12.96,13.06,35900,4.07639603179045,4.08891952190347,4.0576107966209,4.08891952190347,114664.521394576,0.083,1.0
2004-07-01,13.05,13.06,13.02,13.03,42100,4.08578864937522,4.08891952190347,4.07639603179045,4.0795269043187,134467.307819266,0.0,1.0
2004-07-02,13.24,13.24,13.05,13.05,98500,4.1452752274121,4.1452752274121,4.08578864937522,4.08578864937522,314608.784327736,0.0,1.0
2004-07-06,13.3,13.3,13.14,13.14,65300,4.16406046258164,4.16406046258164,4.11396650212953,4.11396650212953,208568.057021332,0.0,1.0
2004-07-07,13.35,13.35,13.26,13.29,60500,4.17971482522292,4.17971482522292,4.15153697246861,4.16092959005338,193236.867531249,0.0,1.0
2004-07-08,13.37,13.37,13.31,13.35,18300,4.18597657027944,4.18597657027944,4.1671913351099,4.17971482522292,58450.1599309398,0.0,1.0
2004-07-09,13.43,13.45,13.38,13.38,52700,4.20476180544898,4.21102355050549,4.18910744280769,4.18910744280769,168323.684609865,0.0,1.0
2004-07-12,13.44,13.47,13.4,13.42,33000,4.20789267797723,4.217285295562,4.19536918786421,4.20163093292072,105401.927744318,0.0,1.0
2004-07-13,13.4,13.48,13.4,13.44,47400,4.19536918786421,4.22041616809026,4.19536918786421,4.20789267797723,151395.496214565,0.0,1.0
2004-07-14,13.48,13.5,13.4,13.43,52900,4.22041616809026,4.22667791314678,4.19536918786421,4.20476180544898,168962.484171952,0.0,1.0
2004-07-15,13.47,13.5,13.43,13.45,32300,4.217285295562,4.22667791314678,4.20476180544898,4.21102355050549,103166.129277014,0.0,1.0
2004-07-16,13.46,13.53,13.4,13.48,45500,4.21415442303375,4.23607053073155,4.19536918786421,4.22041616809026,145326.900374741,0.0,1.0
2004-07-19,13.5,13.6,13.49,13.5,53100,4.22667791314678,4.25798663842934,4.22354704061852,4.22667791314678,169601.283734038,0.0,1.0
2004-07-20,13.43,13.59,13.43,13.55,59400,4.20476180544898,4.25485576590109,4.20476180544898,4.24233227578806,189723.469939772,0.0,1.0
2004-07-21,13.43,13.5,13.36,13.5,40700,4.20476180544898,4.22667791314678,4.18284569775118,4.22667791314678,129995.710884658,0.0,1.0
2004-07-22,13.44,13.47,13.41,13.45,24700,4.20789267797723,4.217285295562,4.19850006039246,4.21102355050549,78891.7459177167,0.0,1.0
2004-07-23,13.42,13.49,13.39,13.49,29900,4.20163093292072,4.22354704061852,4.19223831533595,4.22354704061852,95500.5345319727,0.0,1.0
2004-07-26,13.43,13.45,13.39,13.44,19500,4.20476180544898,4.21102355050549,4.19223831533595,4.20789267797723,62282.9573034604,0.0,1.0
2004-07-27,13.38,13.47,13.34,13.4,44300,4.18910744280769,4.217285295562,4.17658395269467,4.19536918786421,141494.103002221,0.0,1.0
2004-07-28,13.41,13.42,13.36,13.42,15000,4.19850006039246,4.20163093292072,4.18284569775118,4.20163093292072,47909.9671565081,0.0,1.0
2004-07-29,13.43,13.48,13.41,13.42,17800,4.20476180544898,4.22041616809026,4.19850006039246,4.20163093292072,56853.1610257229,0.0,1.0
2004-07-30,13.56,13.56,13.47,13.47,21400,4.24546314831632,4.24546314831632,4.217285295562,4.217285295562,68351.5531432848,0.0,1.0
2004-08-02,13.64,13.64,13.56,13.56,32200,4.27051012854237,4.27051012854237,4.24546314831632,4.24546314831632,102846.729495971,0.0,1.0
2004-08-03,13.67,13.67,13.59,13.6,44800,4.27990274612714,4.27990274612714,4.25485576590109,4.25798663842934,143091.101907437,0.0,1.0
2004-08-04,13.59,13.65,13.56,13.6,63300,4.28084200788562,4.29974197260035,4.27139202552826,4.28399200200474,200952.756120259,0.083,1.0
2004-08-05,13.63,13.65,13.54,13.54,32200,4.2934419843621,4.29974197260035,4.26509203729001,4.26509203729001,102222.413065914,0.0,1.0
2004-08-06,13.78,13.82,13.69,13.69,73300,4.34069189614892,4.35329187262541,4.31234194907683,4.31234194907683,232698.847134518,0.0,1.0
2004-08-09,13.75,13.8,13.72,13.8,30000,4.33124191379156,4.34699188438716,4.32179193143419,4.34699188438716,95238.2730427769,0.0,1.0
2004-08-10,13.75,13.77,13.68,13.71,22500,4.33124191379156,4.3375419020298,4.30919195495771,4.31864193731507,71428.7047820826,0.0,1.0
2004-08-11,13.71,13.76,13.67,13.74,28300,4.31864193731507,4.33439190791068,4.30604196083859,4.32809191967244,89841.437570353,0.0,1.0
2004-08-12,13.71,13.78,13.7,13.78,38800,4.31864193731507,4.34069189614892,4.31549194319595,4.34069189614892,123174.833135325,0.0,1.0
2004-08-13,13.74,13.79,13.7,13.7,32100,4.32809191967244,4.34384189026804,4.31549194319595,4.31549194319595,101904.952155771,0.0,1.0
2004-08-16,13.81,13.81,13.73,13.78,27000,4.35014187850628,4.35014187850628,4.32494192555332,4.34069189614892,85714.4457384993,0.0,1.0
2004-08-17,13.8,13.85,13.75,13.84,49000,4.34699188438716,4.36274185498277,4.33124191379156,4.35959186086365,155555.845969869,0.0,1.0
2004-08-18,13.84,13.9,13.82,13.84,20700,4.35959186086365,4.37849182557837,4.35329187262541,4.35959186086365,65714.408399516,0.0,1.0
2004-08-19,13.82,13.94,13.82,13.94,45800,4.35329187262541,4.39109180205486,4.35329187262541,4.39109180205486,145397.096845306,0.0,1.0
2004-08-20,13.86,13.89,13.8,13.82,35500,4.36589184910189,4.37534183145925,4.34699188438716,4.35329187262541,112698.623100619,0.0,1.0
2004-08-23,13.83,13.9,13.83,13.87,55300,4.35644186674453,4.37849182557837,4.35644186674453,4.36904184322101,175555.883308852,0.0,1.0
2004-08-24,13.89,13.93,13.82,13.82,55500,4.37534183145925,4.38794180793574,4.35329187262541,4.35329187262541,176190.805129137,0.0,1.0
2004-08-25,13.93,13.93,13.85,13.9,49300,4.38794180793574,4.38794180793574,4.36274185498277,4.37849182557837,156508.228700297,0.0,1.0
2004-08-26,13.94,13.94,13.86,13.87,39200,4.39109180205486,4.39109180205486,4.36589184910189,4.36904184322101,124444.676775895,0.0,1.0
2004-08-27,13.96,13.97,13.9,13.95,59400,4.3973917902931,4.40054178441222,4.37849182557837,4.39424179617398,188571.780624698,0.0,1.0
2004-08-30,13.95,13.98,13.89,13.97,100700,4.39424179617398,4.40369177853134,4.37534183145925,4.40054178441222,319683.136513588,0.0,1.0
2004-08-31,13.99,13.99,13.93,13.93,53200,4.40684177265046,4.40684177265046,4.38794180793574,4.38794180793574,168889.204195858,0.0,1.0
2004-09-01,13.91,13.94,13.87,13.94,35200,4.4077867708862,4.41729314062931,4.39511161122873,4.41729314062931,111083.413388792,0.083,1.0
2004-09-02,13.86,13.96,13.83,13.96,44500,4.39194282131436,4.42363072045804,4.38243645157126,4.42363072045804,140432.156130717,0.0,1.0
2004-09-03,13.83,13.86,13.78,13.86,15300,4.38243645157126,4.39194282131436,4.36659250199941,4.39194282131436,48283.415478651,0.0,1.0
2004-09-07,13.85,13.9,13.82,13.84,40100,4.38877403139999,4.40461798097183,4.37926766165689,4.38560524148562,126546.729457118,0.0,1.0
2004-09-08,13.83,13.88,13.81,13.85,50600,4.38243645157126,4.3982804011431,4.37609887174252,4.38877403139999,159682.406746388,0.0,1.0
2004-09-09,13.85,13.89,13.85,13.86,34400,4.38877403139999,4.40144919105746,4.38877403139999,4.39194282131436,108558.790357228,0.0,1.0
2004-09-10,13.92,13.93,13.84,13.91,46300,4.41095556080057,4.41412435071494,4.38560524148562,4.4077867708862,146112.557951735,0.0,1.0
2004-09-13,13.96,13.99,13.9,13.96,34900,4.42363072045804,4.43313709020115,4.40461798097183,4.42363072045804,110136.679751956,0.0,1.0
2004-09-14,14.01,14.01,13.92,13.98,71700,4.43947467002988,4.43947467002988,4.41095556080057,4.42996830028678,226269.339203875,0.0,1.0
2004-09-15,14.01,14.04,13.98,14.02,34100,4.43947467002988,4.44898103977299,4.42996830028678,4.44264345994425,107612.056720392,0.0,1.0
2004-09-16,14.08,14.09,14.01,14.06,27200,4.46165619943046,4.46482498934483,4.43947467002988,4.45531861960172,85837.1830731574,0.0,1.0
2004-09-17,14.06,14.12,14.04,14.1,61600,4.45531861960172,4.47433135908793,4.44898103977299,4.4679937792592,194395.973430386,0.0,1.0
2004-09-20,14.1,14.11,14.04,14.05,70100,4.4679937792592,4.47116256917357,4.44898103977299,4.45214982968736,221220.093140747,0.0,1.0
2004-09-21,14.09,14.13,14.05,14.12,44000,4.46482498934483,4.4775001490023,4.45214982968736,4.47433135908793,138854.26673599,0.0,1.0
2004-09-22,14.1,14.14,14.09,14.14,35500,4.4679937792592,4.48066893891667,4.46482498934483,4.48066893891667,112030.147025628,0.0,1.0
2004-09-23,14.17,14.25,14.09,14.09,89300,4.49017530865977,4.51552562797472,4.46482498934483,4.46482498934483,281811.045898271,0.0,1.0
2004-09-24,14.24,14.25,14.18,14.22,47800,4.51235683806035,4.51552562797472,4.49334409857414,4.50601925823162,150846.226135916,0.0,1.0
2004-09-27,14.11,14.27,14.11,14.18,71200,4.47116256917357,4.52186320780346,4.47116256917357,4.49334409857414,224691.449809147,0.0,1.0
2004-09-28,14.23,14.25,14.18,14.23,38900,4.50918804814598,4.51552562797472,4.49334409857414,4.50918804814598,122759.794909773,0.0,1.0
2004-09-29,14.17,14.23,14.09,14.23,88700,4.49017530865977,4.50918804814598,4.46482498934483,4.50918804814598,279917.578624598,0.0,1.0
2004-09-30,14.05,14.22,14.04,14.22,80700,4.45214982968736,4.50601925823162,4.44898103977299,4.50601925823162,254671.348308963,0.0,1.0
2004-10-01,14.06,14.13,13.99,14.13,74700,4.45531861960172,4.4775001490023,4.43313709020115,4.4775001490023,235736.675572238,0.0,1.0
2004-10-04,14.06,14.07,13.95,14.03,62400,4.45531861960172,4.45848740951609,4.42046193054367,4.44581224985862,196920.596461949,0.0,1.0
2004-10-05,14.06,14.07,13.95,14.05,56400,4.45531861960172,4.45848740951609,4.42046193054367,4.45214982968736,177985.923725224,0.0,1.0
2004-10-06,13.98,14.03,13.95,14.03,47000,4.45626925657603,4.47220727251515,4.44670644701257,4.47220727251515,147446.207167664,0.083,1.0
2004-10-07,13.92,13.99,13.88,13.99,100900,4.4371436374491,4.45945685976386,4.42439322469781,4.45945685976386,316538.772408878,0.0,1.0
2004-10-08,14.0,14.05,13.95,14.02,70800,4.46264446295168,4.47858247889079,4.44670644701257,4.46901966932733,222110.456754693,0.0,1.0
2004-10-11,14.07,14.08,13.96,13.96,44900,4.48495768526644,4.48814528845426,4.44989405020039,4.44989405020039,140858.185145279,0.0,1.0
2004-10-12,14.1,14.1,14.04,14.09,23400,4.49452049482991,4.49452049482991,4.47539487570297,4.49133289164208,73409.3882494324,0.0,1.0
2004-10-13,14.08,14.14,14.06,14.14,35000,4.48814528845426,4.5072709075812,4.48177008207862,4.5072709075812,109800.367039749,0.0,1.0
2004-10-14,14.09,14.12,14.03,14.11,54500,4.49133289164208,4.50089570120555,4.47220727251515,4.49770809801773,170974.85724761,0.0,1.0
2004-10-15,14.11,14.11,14.05,14.09,34600,4.49770809801773,4.49770809801773,4.47858247889079,4.49133289164208,108545.505702152,0.0,1.0
2004-10-18,14.08,14.15,14.08,14.11,35500,4.48814528845426,4.51045851076902,4.48814528845426,4.49770809801773,111368.943711746,0.0,1.0
2004-10-19,14.15,14.15,14.08,14.14,30700,4.51045851076902,4.51045851076902,4.48814528845426,4.5072709075812,96310.6076605802,0.0,1.0
2004-10-20,14.21,14.22,14.15,14.18,29700,4.52958412989596,4.53277173308378,4.51045851076902,4.52002132033249,93173.4543165873,0.0,1.0
2004-10-21,14.2,14.25,14.17,14.25,24400,4.52639652670813,4.54233454264725,4.51683371714466,4.54233454264725,76546.5415934254,0.0,1.0
2004-10-22,14.17,14.25,14.15,14.18,54800,4.51683371714466,4.54233454264725,4.51045851076902,4.52002132033249,171916.003250808,0.0,1.0
2004-10-25,14.19,14.24,14.15,14.16,39000,4.52320892352031,4.53914693945942,4.51045851076902,4.51364611395684,122348.980415721,0.0,1.0
2004-10-26,14.21,14.21,14.16,14.2,22700,4.52958412989596,4.52958412989596,4.51364611395684,4.52639652670813,71213.3809086374,0.0,1.0
2004-10-27,14.19,14.26,14.17,14.21,36800,4.52320892352031,4.54552214583507,4.51683371714466,4.52958412989596,115447.243058937,0.0,1.0
2004-10-28,14.19,14.24,14.17,14.24,29000,4.52320892352031,4.53914693945942,4.51683371714466,4.53914693945942,90977.4469757924,0.0,1.0
2004-10-29,14.18,14.24,14.17,14.19,63600,4.52002132033249,4.53914693945942,4.51683371714466,4.52320892352031,199522.952677945,0.0,1.0
2004-11-01,14.24,14.25,14.17,14.17,60700,4.53914693945942,4.54233454264725,4.51683371714466,4.51683371714466,190425.207980366,0.0,1.0
2004-11-02,14.2,14.27,14.2,14.25,75200,4.52639652670813,4.54870974902289,4.52639652670813,4.54233454264725,235913.931468262,0.0,1.0
2004-11-03,14.17,14.18,14.09,14.18,63900,4.54329082360359,4.54649709800275,4.51764062841035,4.54649709800275,199296.728991215,0.083,1.0
2004-11-04,14.19,14.21,14.15,14.19,21200,4.5497033724019,4.55611592120022,4.53687827480528,4.5497033724019,66120.3545322968,0.0,1.0
2004-11-05,14.0,14.19,13.96,14.19,114500,4.48878415881795,4.5497033724019,4.47595906122132,4.5497033724019,357112.292167357,0.0,1.0
2004-11-08,13.69,13.98,13.69,13.97,124900,4.38938965244412,4.48237161001964,4.38938965244412,4.47916533562048,389548.692503956,0.0,1.0
2004-11-09,13.78,13.84,13.69,13.69,48200,4.41824612203652,4.43748376843146,4.38938965244412,4.38938965244412,150330.240021543,0.0,1.0
2004-11-10,13.84,13.9,13.72,13.83,50300,4.43748376843146,4.45672141482639,4.39900847564159,4.4342774940323,156879.897781817,0.0,1.0
2004-11-11,13.94,13.94,13.8,13.87,43500,4.46954651242301,4.46954651242301,4.42465867083483,4.44710259162892,135671.482177118,0.0,1.0
2004-11-12,13.91,13.96,13.87,13.95,67700,4.45992768922555,4.47595906122132,4.44710259162892,4.47275278682217,211148.490652664,0.0,1.0
2004-11-15,13.96,14.01,13.85,14.01,41100,4.47595906122132,4.4919904332171,4.44069004283061,4.4919904332171,128186.159022519,0.0,1.0
2004-11-16,13.95,13.97,13.92,13.97,45000,4.47275278682217,4.47916533562048,4.4631339636247,4.47916533562048,140349.809148743,0.0,1.0
2004-11-17,13.96,13.98,13.9,13.95,104300,4.47595906122132,4.48237161001964,4.45672141482639,4.47275278682217,325299.668760309,0.0,1.0
2004-11-18,13.95,13.98,13.92,13.98,46200,4.47275278682217,4.48237161001964,4.4631339636247,4.48237161001964,144092.470726043,0.0,1.0
2004-11-19,13.87,13.99,13.84,13.98,76000,4.44710259162892,4.48557788441879,4.43748376843146,4.48237161001964,237035.233228988,0.0,1.0
2004-11-22,13.9,13.95,13.86,13.87,57600,4.45672141482639,4.47275278682217,4.44389631722977,4.44710259162892,179647.755710391,0.0,1.0
2004-11-23,13.84,13.91,13.79,13.91,133000,4.43748376843146,4.45992768922555,4.42145239643568,4.45992768922555,414811.658150729,0.0,1.0
2004-11-24,13.83,13.87,13.78,13.86,78700,4.4342774940323,4.44710259162892,4.41824612203652,4.44389631722977,245456.221777913,0.0,1.0
2004-11-26,13.83,13.85,13.81,13.83,31800,4.4342774940323,4.44069004283061,4.42786494523399,4.4342774940323,99180.5317984451,0.0,1.0
2004-11-29,13.78,13.85,13.75,13.83,61600,4.41824612203652,4.44069004283061,4.40862729883905,4.4342774940323,192123.294301391,0.0,1.0
2004-11-30,13.82,13.85,13.72,13.78,90300,4.43107121963314,4.44069004283061,4.39900847564159,4.41824612203652,281635.283691811,0.0,1.0
2004-12-01,13.75,13.77,13.71,13.74,53300,4.43523937635205,4.44169063362674,4.42233686180266,4.4320137477147,165239.108379937,0.083,1.0
2004-12-02,13.67,13.8,13.62,13.8,55200,4.40943434725327,4.45136751953878,4.39330620406654,4.45136751953878,171129.433068903,0.0,1.0
2004-12-03,13.84,13.85,13.69,13.7,81500,4.46427003408817,4.46749566272552,4.41588560452796,4.41911123316531,252663.927447746,0.0,1.0
2004-12-06,13.83,13.91,13.8,13.91,24600,4.46104440545082,4.4868494345496,4.45136751953878,4.4868494345496,76264.2038676633,0.0,1.0
2004-12-07,13.8,13.83,13.72,13.82,69500,4.45136751953878,4.46104440545082,4.42556249044001,4.45781877681348,215461.876780593,0.0,1.0
2004-12-08,13.79,13.85,13.75,13.75,53300,4.44814189090143,4.46749566272552,4.43523937635205,4.43523937635205,165239.108379937,0.0,1.0
2004-12-09,13.82,13.86,13.79,13.86,42800,4.45781877681348,4.47072129136286,4.44814189090143,4.47072129136286,132687.314046178,0.0,1.0
2004-12-10,13.84,13.87,13.79,13.8,47800,4.46427003408817,4.47394692000021,4.44814189090143,4.45136751953878,148188.168490825,0.0,1.0
2004-12-13,13.8,13.85,13.78,13.84,56900,4.45136751953878,4.46749566272552,4.44491626226409,4.46427003408817,176399.723580083,0.0,1.0
2004-12-14,13.75,13.84,13.73,13.84,69200,4.43523937635205,4.46427003408817,4.42878811907735,4.46427003408817,214531.825513914,0.0,1.0
2004-12-15,13.8,13.84,13.75,13.75,56200,4.45136751953878,4.46427003408817,4.43523937635205,4.43523937635205,174229.603957832,0.0,1.0
2004-12-16,13.74,13.84,13.74,13.8,40800,4.4320137477147,4.46427003408817,4.4320137477147,4.45136751953878,126486.972268319,0.0,1.0
2004-12-17,13.8,13.83,13.75,13.78,59500,4.45136751953878,4.46104440545082,4.43523937635205,4.44491626226409,184460.167891299,0.0,1.0
2004-12-20,13.8,13.83,13.76,13.8,36700,4.45136751953878,4.46104440545082,4.43846500498939,4.45136751953878,113776.271623709,0.0,1.0
2004-12-21,13.83,13.83,13.76,13.83,42400,4.46104440545082,4.46104440545082,4.43846500498939,4.46104440545082,131447.245690607,0.0,1.0
2004-12-22,13.81,13.85,13.8,13.85,36200,4.45459314817613,4.46749566272552,4.45136751953878,4.46749566272552,112226.186179244,0.0,1.0
2004-12-23,13.79,13.84,13.79,13.84,28800,4.44814189090143,4.46427003408817,4.44814189090143,4.46427003408817,89284.9216011668,0.0,1.0
2004-12-27,13.75,13.82,13.74,13.82,31600,4.43523937635205,4.45781877681348,4.4320137477147,4.45781877681348,97965.4000901689,0.0,1.0
2004-12-28,13.79,13.82,13.74,13.8,30000,4.44814189090143,4.45781877681348,4.4320137477147,4.45136751953878,93005.1266678821,0.0,1.0
2004-12-29,13.74,13.84,13.73,13.81,70400,4.4320137477147,4.46427003408817,4.42878811907735,4.45459314817613,218252.03058063,0.0,1.0
2004-12-30,13.85,13.86,13.73,13.73,56100,4.46749566272552,4.47072129136286,4.42878811907735,4.42878811907735,173919.586868939,0.0,1.0
2004-12-31,13.95,13.96,13.78,13.8,64700,4.49975194909899,4.50297757773633,4.44491626226409,4.45136751953878,200581.056513732,0.0,1.0
2005-01-03,13.98,14.02,13.93,14.0,53800,4.50942883501103,4.52233134956041,4.49330069182429,4.51588009228572,166789.193824402,0.0,1.0
2005-01-04,13.98,13.99,13.9,13.98,92300,4.50942883501103,4.51265446364837,4.48362380591225,4.50942883501103,286145.773048183,0.0,1.0
2005-01-05,13.94,13.98,13.9,13.98,45100,4.49652632046164,4.50942883501103,4.48362380591225,4.50942883501103,139817.707090716,0.0,1.0
2005-01-06,13.98,13.98,13.9,13.94,49500,4.50942883501103,4.50942883501103,4.48362380591225,4.49652632046164,153458.459002005,0.0,1.0
2005-01-07,14.06,14.06,13.96,13.96,39600,4.5352338641098,4.5352338641098,4.50297757773633,4.50297757773633,122766.767201604,0.0,1.0
2005-01-10,14.09,14.1,14.05,14.1,32300,4.54491075002184,4.54813637865919,4.53200823547246,4.54813637865919,100135.51971242,0.0,1.0
2005-01-11,14.14,14.15,14.06,14.09,44600,4.56103889320858,4.56426452184592,4.5352338641098,4.54491075002184,138267.621646251,0.0,1.0
2005-01-12,13.98,14.07,13.97,14.07,44700,4.53620155270101,4.56540456698878,4.5329567733357,4.56540456698878,137759.751796723,0.083,1.0
2005-01-13,14.02,14.05,13.9,13.9,40400,4.54918067016224,4.55891500825816,4.51024331777854,4.51024331777854,124507.695136188,0.0,1.0
2005-01-14,14.06,14.06,13.94,13.94,55100,4.56215978762347,4.56215978762347,4.52322243523977,4.52322243523977,169811.237673366,0.0,1.0
2005-01-18,14.13,14.13,14.03,14.08,54500,4.58487324318063,4.58487324318063,4.55242544952755,4.56864934635409,167962.113488175,0.0,1.0
2005-01-19,14.17,14.2,14.11,14.17,61300,4.59785236064186,4.60758669873779,4.57838368445001,4.59785236064186,188918.854253672,0.0,1.0
2005-01-20,14.22,14.24,14.13,14.21,48700,4.6140762574684,4.62056581619902,4.58487324318063,4.6108314781031,150087.246364663,0.0,1.0
2005-01-21,14.22,14.29,14.15,14.28,33300,4.6140762574684,4.63678971302556,4.59136280191125,4.63354493366025,102626.392278096,0.0,1.0
2005-01-24,14.27,14.28,14.22,14.22,30100,4.63030015429495,4.63354493366025,4.6140762574684,4.6140762574684,92764.396623744,0.0,1.0
2005-01-25,14.26,14.34,14.2,14.3,58600,4.62705537492964,4.6530136098521,4.60758669873779,4.64003449239087,180597.795420312,0.0,1.0
2005-01-26,14.25,14.29,14.23,14.26,39800,4.62381059556433,4.63678971302556,4.61732103683371,4.62705537492964,122658.570950997,0.0,1.0
2005-01-27,14.29,14.33,14.24,14.3,37100,4.63678971302556,4.6497688304868,4.62056581619902,4.64003449239087,114337.512117638,0.0,1.0
2005-01-28,14.32,14.35,14.27,14.29,39700,4.64652405112149,4.65625838921741,4.63030015429495,4.63678971302556,122350.383586799,0.0,1.0
2005-01-31,14.37,14.37,14.31,14.35,29700,4.66274794794803,4.66274794794803,4.64327927175618,4.65625838921741,91531.6471669502,0.0,1.0
2005-02-01,14.39,14.4,14.34,14.4,46500,4.66923750667865,4.67248228604395,4.6530136098521,4.67248228604395,143307.124352296,0.0,1.0
2005-02-02,14.34,14.35,14.27,14.34,53700,4.67994527858416,4.68320883875054,4.65710035741953,4.67994527858416,164544.231643873,0.083,1.0
2005-02-03,14.46,14.46,14.3,14.39,37300,4.71910800058068,4.71910800058068,4.66689103791866,4.69626307941605,114292.362017066,0.0,1.0
2005-02-04,14.5,14.5,14.43,14.49,37800,4.73216224124619,4.73216224124619,4.70931732008155,4.72889868107981,115824.431213005,0.0,1.0
2005-02-07,14.49,14.6,14.45,14.6,33900,4.72889868107981,4.76479784290996,4.71584444041431,4.76479784290996,103874.291484679,0.0,1.0
2005-02-08,14.48,14.55,14.46,14.49,23500,4.72563512091344,4.74848004207808,4.71910800058068,4.72889868107981,72007.2522091434,0.0,1.0
2005-02-09,14.53,14.54,14.48,14.53,37700,4.74195292174532,4.7452164819117,4.72563512091344,4.74195292174532,115518.017373817,0.0,1.0
2005-02-10,14.47,14.55,14.43,14.52,41800,4.72237156074706,4.74848004207808,4.70931732008155,4.73868936157894,128080.984780519,0.0,1.0
2005-02-11,14.53,14.54,14.43,14.49,48700,4.74195292174532,4.7452164819117,4.70931732008155,4.72889868107981,149223.53968448,0.0,1.0
2005-02-14,14.572,14.63,14.48,14.48,62400,4.7556598744441,4.77458852340909,4.72563512091344,4.72563512091344,191202.235653215,0.0,1.0
2005-02-15,14.58,14.63,14.52,14.54,45300,4.7582707225772,4.77458852340909,4.73868936157894,4.7452164819117,138805.469152094,0.0,1.0
2005-02-16,14.5,14.65,14.48,14.63,70300,4.73216224124619,4.78111564374184,4.72563512091344,4.77458852340909,215408.928949055,0.0,1.0
2005-02-17,14.45,14.6,14.4,14.6,49900,4.71584444041431,4.76479784290996,4.69952663958242,4.76479784290996,152900.505754734,0.0,1.0
2005-02-18,14.3,14.45,14.26,14.45,76600,4.66689103791866,4.71584444041431,4.65383679725315,4.71584444041431,234713.000817889,0.0,1.0
2005-02-22,14.32,14.32,14.2,14.28,58800,4.67341815825141,4.67341815825141,4.63425543625489,4.6603639175859,180171.337442453,0.0,1.0
2005-02-23,14.37,14.39,14.3,14.37,46700,4.68973595908329,4.69626307941605,4.66689103791866,4.68973595908329,143095.262900723,0.0,1.0
2005-02-24,14.37,14.41,14.32,14.41,40700,4.68973595908329,4.7027901997488,4.67341815825141,4.7027901997488,124710.432549453,0.0,1.0
2005-02-25,14.46,14.47,14.35,14.37,30400,4.71910800058068,4.72237156074706,4.68320883875054,4.68973595908329,93149.8071131048,0.0,1.0
2005-02-28,14.39,14.47,14.34,14.4,82000,4.69626307941605,4.72237156074706,4.67994527858416,4.69952663958242,251259.348134032,0.0,1.0
2005-03-01,14.38,14.44,14.32,14.35,63000,4.69299951924967,4.71258088024793,4.67341815825141,4.68320883875054,193040.718688342,0.0,1.0
2005-03-02,14.3,14.33,14.26,14.29,33100,4.69397858729958,4.70382609482539,4.68084857726518,4.69069608479098,100837.699021611,0.083,1.0
2005-03-03,14.35,14.35,14.24,14.24,41200,4.71039109984259,4.71039109984259,4.67428357224798,4.67428357224798,125513.993948349,0.0,1.0
2005-03-04,14.38,14.38,14.3,14.35,31300,4.72023860736839,4.72023860736839,4.69397858729958,4.71039109984259,95354.0779267798,0.0,1.0
2005-03-07,14.4,14.4,14.35,14.38,28400,4.7268036123856,4.7268036123856,4.71039109984259,4.72023860736839,86519.3550517745,0.0,1.0
2005-03-08,14.31,14.38,14.28,14.32,27700,4.69726108980819,4.72023860736839,4.68741358228238,4.70054359231679,84386.8357371181,0.0,1.0
2005-03-09,14.15,14.27,14.11,14.23,63200,4.64474104967057,4.68413107977378,4.63161103963616,4.67100106973938,192536.029551836,0.0,1.0
2005-03-10,14.2,14.23,14.1,14.1,51400,4.66115356221357,4.67100106973938,4.62832853712756,4.62832853712756,156587.846819057,0.0,1.0
2005-03-11,14.18,14.24,14.12,14.13,71600,4.65458855719637,4.67428357224798,4.63489354214476,4.63817604465337,218126.261327713,0.0,1.0
2005-03-14,14.15,14.17,14.09,14.12,54400,4.64474104967057,4.65130605468777,4.62504603461896,4.63489354214476,165727.215310441,0.0,1.0
2005-03-15,14.12,14.19,14.08,14.19,46500,4.63489354214476,4.65787105970497,4.62176353211036,4.65787105970497,141660.211616462,0.0,1.0
2005-03-16,14.09,14.09,14.0,14.02,52000,4.62504603461896,4.62504603461896,4.59550351204155,4.60206851705875,158415.720517334,0.0,1.0
2005-03-17,14.19,14.2,14.13,14.18,50200,4.65787105970497,4.66115356221357,4.63817604465337,4.65458855719637,152932.099422503,0.0,1.0
2005-03-18,14.21,14.21,14.15,14.19,47200,4.66443606472217,4.66443606472217,4.64474104967057,4.65787105970497,143792.730931118,0.0,1.0
2005-03-21,14.16,14.21,14.13,14.19,61900,4.64802355217917,4.66443606472217,4.63817604465337,4.65787105970497,188575.636538903,0.0,1.0
2005-03-22,14.14,14.22,14.02,14.09,71500,4.64145854716197,4.66771856723078,4.60206851705875,4.62504603461896,217821.615711334,0.0,1.0
2005-03-23,14.01,14.1,13.97,14.1,56100,4.59878601455015,4.62832853712756,4.58565600451575,4.62832853712756,170906.190788893,0.0,1.0
2005-03-24,14.05,14.1,13.95,14.05,40100,4.61191602458456,4.62832853712756,4.57909099949855,4.61191602458456,122162.892168175,0.0,1.0
2005-03-28,14.05,14.1,14.01,14.05,35300,4.61191602458456,4.62832853712756,4.59878601455015,4.61191602458456,107539.902581959,0.0,1.0
2005-03-29,14.13,14.14,14.0,14.05,56200,4.63817604465337,4.64145854716197,4.59550351204155,4.61191602458456,171210.836405272,0.0,1.0
2005-03-30,14.08,14.1,13.9,14.05,81100,4.62176353211036,4.62832853712756,4.56267848695554,4.61191602458456,247067.594883765,0.0,1.0
2005-03-31,14.16,14.25,14.08,14.08,53100,4.64802355217917,4.67756607475658,4.62176353211036,4.62176353211036,161766.822297508,0.0,1.0
2005-04-01,14.15,14.41,14.12,14.2,47300,4.64474104967057,4.7300861148942,4.63489354214476,4.66115356221357,144097.376547498,0.0,1.0
2005-04-04,14.17,14.2,14.09,14.2,29700,4.65130605468777,4.66115356221357,4.62504603461896,4.66115356221357,90479.7480647079,0.0,1.0
2005-04-05,14.22,14.24,14.1,14.1,27100,4.66771856723078,4.67428357224798,4.62832853712756,4.62832853712756,82558.9620388412,0.0,1.0
2005-04-06,14.23,14.23,14.06,14.06,35500,4.69824584056077,4.69824584056077,4.64211781576138,4.64211781576138,107522.044853171,0.083,1.0
2005-04-07,14.19,14.23,14.13,14.16,30100,4.68503924649032,4.69824584056077,4.66522935538465,4.67513430093749,91166.5788755058,0.0,1.0
2005-04-08,14.16,14.2,14.11,14.15,31400,4.67513430093749,4.68834089500793,4.65862605834943,4.67183265241988,95104.0058701289,0.0,1.0
2005-04-11,14.08,14.2,14.0,14.2,46400,4.6487211127966,4.68834089500793,4.62230792465571,4.68834089500793,140535.855808089,0.0,1.0
2005-04-12,14.133,14.14,14.04,14.05,31300,4.66621984993994,4.66853100390227,4.63551451872615,4.63881616724376,94801.1268705425,0.0,1.0
2005-04-13,14.15,14.2,14.1,14.1,20500,4.67183265241988,4.68834089500793,4.65532440983182,4.65532440983182,62090.1949152115,0.0,1.0
2005-04-14,14.19,14.19,14.13,14.15,19900,4.68503924649032,4.68503924649032,4.66522935538465,4.67183265241988,60272.9209176932,0.0,1.0
2005-04-15,14.25,14.27,14.1,14.1,42700,4.70484913759599,4.71145243463121,4.65532440983182,4.65532440983182,129329.332823392,0.0,1.0
2005-04-18,14.29,14.31,14.26,14.28,21800,4.71805573166643,4.72465902870166,4.7081507861136,4.71475408314882,66027.6219098348,0.0,1.0
2005-04-19,14.39,14.43,14.3,14.33,35000,4.75107221684255,4.76427881091299,4.72135738018405,4.73126232573688,106007.649855239,0.0,1.0
2005-04-20,14.32,14.37,14.3,14.35,25700,4.72796067721927,4.74446891980732,4.72135738018405,4.7378656227721,77839.9028937042,0.0,1.0
2005-04-21,14.34,14.37,14.31,14.36,42900,4.73456397425449,4.74446891980732,4.72465902870166,4.74116727128971,129935.090822565,0.0,1.0
2005-04-22,14.33,14.43,14.32,14.4,23600,4.73126232573688,4.76427881091299,4.72796067721927,4.75437386536016,71479.4439023899,0.0,1.0
2005-04-25,14.4,14.44,14.34,14.34,38900,4.75437386536016,4.7675804594306,4.73456397425449,4.73456397425449,117819.930839109,0.0,1.0
2005-04-26,14.44,14.44,14.37,14.38,40000,4.7675804594306,4.7675804594306,4.74446891980732,4.74777056832493,121151.599834559,0.0,1.0
2005-04-27,14.48,14.5,14.39,14.5,53900,4.78078705350105,4.78739035053627,4.75107221684255,4.78739035053627,163251.780777068,0.0,1.0
2005-04-28,14.49,14.52,14.43,14.45,55200,4.78408870201866,4.79399364757149,4.76427881091299,4.77088210794821,167189.207771692,0.0,1.0
2005-04-29,14.55,14.55,14.46,14.5,24800,4.80389859312433,4.80389859312433,4.77418375646582,4.78739035053627,75113.9918974266,0.0,1.0
2005-05-02,14.48,14.55,14.48,14.5,21200,4.78078705350105,4.80389859312433,4.78078705350105,4.78739035053627,64210.3479123163,0.0,1.0
2005-05-03,14.51,14.53,14.47,14.53,38800,4.79069199905388,4.7972952960891,4.77748540498344,4.7972952960891,117517.051839522,0.0,1.0
2005-05-04,14.48,14.52,14.37,14.37,46700,4.80819073619722,4.82147303104859,4.77166442535594,4.77166442535594,140638.347582446,0.083,1.0
2005-05-05,14.48,14.54,14.42,14.48,73000,4.80819073619722,4.82811417847428,4.78826729392016,4.80819073619722,219841.528340868,0.0,1.0
2005-05-06,14.3,14.48,14.29,14.4,35900,4.74842040936604,4.80819073619722,4.7450998356532,4.78162614649447,108113.847499139,0.0,1.0
2005-05-09,14.39,14.39,14.26,14.26,23000,4.77830557278163,4.77830557278163,4.73513811451467,4.73513811451467,69265.1390663009,0.0,1.0
2005-05-10,14.43,14.43,14.3109,14.38,20300,4.791587867633,4.791587867633,4.75203983471304,4.77498499906879,61134.0140454743,0.0,1.0
2005-05-11,14.44,14.52,14.38,14.45,37300,4.79490844134585,4.82147303104859,4.77498499906879,4.79822901505869,112329.986398827,0.0,1.0
2005-05-12,14.42,14.48,14.39,14.48,34000,4.78826729392016,4.80819073619722,4.77830557278163,4.80819073619722,102391.944706706,0.0,1.0
2005-05-13,14.49,14.49,14.44,14.48,19400,4.81151130991006,4.81151130991006,4.79490844134585,4.80819073619722,58423.6390385321,0.0,1.0
2005-05-16,14.54,14.54,14.46,14.48,49000,4.82811417847428,4.82811417847428,4.80154958877153,4.80819073619722,147564.861489076,0.0,1.0
2005-05-17,14.53,14.55,14.46,14.5,62600,4.82479360476144,4.83143475218712,4.80154958877153,4.81483188362291,188521.639371758,0.0,1.0
2005-05-18,14.58,14.59,14.52,14.53,35400,4.84139647332565,4.8447170470385,4.82147303104859,4.82479360476144,106608.083606394,0.0,1.0
2005-05-19,14.58,14.65,14.52,14.59,46900,4.84139647332565,4.86464048931556,4.82147303104859,4.8447170470385,141240.653139544,0.0,1.0
2005-05-20,14.52,14.59,14.5,14.59,31700,4.82147303104859,4.8447170470385,4.81483188362291,4.8447170470385,95465.4308000756,0.0,1.0
2005-05-23,14.57,14.6,14.53,14.58,35800,4.83807589961281,4.84803762075134,4.82479360476144,4.84139647332565,107812.69472059,0.0,1.0
2005-05-24,14.63,14.63,14.5,14.5,33600,4.85799934188987,4.85799934188987,4.81483188362291,4.81483188362291,101187.333592509,0.0,1.0
2005-05-25,14.61,14.7,14.55,14.63,50100,4.85135819446418,4.88124335787977,4.83143475218712,4.85799934188987,150877.542053116,0.0,1.0
2005-05-26,14.59,14.69,14.53,14.67,47200,4.8447170470385,4.87792278416693,4.82479360476144,4.87128163674124,142144.111475191,0.0,1.0
2005-05-27,14.68,14.68,14.53,14.53,33100,4.87460221045409,4.87460221045409,4.82479360476144,4.82479360476144,99681.5696997634,0.0,1.0
2005-05-31,14.75,14.75,14.63,14.63,20700,4.89784622644399,4.89784622644399,4.85799934188987,4.85799934188987,62338.6251596708,0.0,1.0
2005-06-01,14.68,14.7,14.56,14.63,37400,4.90216297227069,4.90884166841819,4.86209079538564,4.88546623190192,111997.908495826,0.083,1.0
2005-06-02,14.7,14.7,14.6,14.6,38800,4.90884166841819,4.90884166841819,4.87544818768066,4.87544818768066,116190.34357321,0.0,1.0
2005-06-03,14.65,14.74,14.62,14.68,51700,4.89214492804943,4.92219906071321,4.88212688382816,4.90216297227069,154820.638214818,0.0,1.0
2005-06-06,14.68,14.7,14.63,14.68,43900,4.90216297227069,4.90884166841819,4.88546623190192,4.90216297227069,131462.785640823,0.0,1.0
2005-06-07,14.73,14.74,14.67,14.72,27100,4.91885971263946,4.92219906071321,4.89882362419693,4.9155203645657,81153.5647122163,0.0,1.0
2005-06-08,14.78,14.8,14.66,14.73,80700,4.93555645300823,4.94223514915573,4.89548427612318,4.91885971263946,241663.936246341,0.0,1.0
2005-06-09,14.8,14.83,14.7,14.75,51600,4.94223514915573,4.952253193377,4.90884166841819,4.92553840878696,154521.178566434,0.0,1.0
2005-06-10,14.77,14.86,14.7,14.8,46300,4.93221710493447,4.96227123759826,4.90884166841819,4.94223514915573,138649.817202052,0.0,1.0
2005-06-13,14.75,14.83,14.7,14.7,31100,4.92553840878696,4.952253193377,4.90884166841819,4.90884166841819,93131.9506475989,0.0,1.0
2005-06-14,14.78,14.79,14.7,14.75,34000,4.93555645300823,4.93889580108198,4.90884166841819,4.92553840878696,101816.280450751,0.0,1.0
2005-06-15,14.72,14.8,14.69,14.8,24900,4.9155203645657,4.94223514915573,4.90550232034444,4.94223514915573,74565.452447756,0.0,1.0
2005-06-16,14.83,14.9,14.74,14.82,67100,4.952253193377,4.97562862989327,4.92219906071321,4.94891384530324,200937.424066041,0.0,1.0
2005-06-17,14.86,14.9,14.8,14.9,60700,4.96227123759826,4.97562862989327,4.94223514915573,4.97562862989327,181772.006569429,0.0,1.0
2005-06-20,14.89,14.93,14.82,14.88,34400,4.97228928181952,4.98564667411453,4.94891384530324,4.96894993374576,103014.119044289,0.0,1.0
2005-06-21,14.95,14.95,14.86,14.92,32200,4.99232537026204,4.99232537026204,4.96227123759826,4.98230732604078,96426.006779829,0.0,1.0
2005-06-22,14.98,14.99,14.9,14.95,69700,5.0023434144833,5.00568276255706,4.97562862989327,4.99232537026204,208723.37492404,0.0,1.0
2005-06-23,14.96,14.99,14.91,14.97,49700,4.9956647183358,5.00568276255706,4.97896797796703,4.99900406640955,148831.445247127,0.0,1.0
2005-06-24,14.9,14.97,14.88,14.96,79400,4.97562862989327,4.99900406640955,4.96894993374576,4.9956647183358,237770.960817342,0.0,1.0
2005-06-27,14.92,14.96,14.87,14.95,58900,4.98230732604078,4.9956647183358,4.96561058567201,4.99232537026204,176381.732898507,0.0,1.0
2005-06-28,14.9,14.95,14.88,14.89,43800,4.97562862989327,4.99232537026204,4.96894993374576,4.97228928181952,131163.325992438,0.0,1.0
2005-06-29,14.9,14.9,14.876,14.9,56700,4.97562862989327,4.97562862989327,4.96761419451626,4.97562862989327,169793.620634047,0.0,1.0
2005-06-30,15.0,15.0,14.9,14.9,65600,5.00902211063081,5.00902211063081,4.97562862989327,4.97562862989327,196445.529340273,0.0,1.0
2005-07-01,15.0,15.0,14.9227,14.94,65900,5.00902211063081,5.00902211063081,4.98320895002069,4.98898602218829,197343.908285426,0.0,1.0
2005-07-05,14.94,15.0,14.94,14.97,57600,4.98898602218829,5.00902211063081,4.98898602218829,4.99900406640955,172488.757469508,0.0,1.0
2005-07-06,14.99,14.99,14.87,14.9,62500,5.03339935156921,5.03339935156921,4.99310529405165,5.00317880843104,186131.664619045,0.083,1.0
2005-07-07,14.97,15.0,14.928,14.94,70400,5.02668367531629,5.03675718969568,5.01258075518514,5.0166101609369,209658.707026892,0.0,1.0
2005-07-08,14.98,15.01,14.94,14.95,47200,5.03004151344275,5.04011502782214,5.0166101609369,5.01996799906336,140566.633120303,0.0,1.0
2005-07-11,15.0,15.02,14.9236,14.97,74000,5.03675718969568,5.04347286594861,5.0111033064095,5.02668367531629,220379.890908949,0.0,1.0
2005-07-12,15.04,15.06,14.9709,15.0,40000,5.05018854220153,5.05690421845446,5.02698588074767,5.03675718969568,119124.265356189,0.0,1.0
2005-07-13,15.08,15.09,14.99,15.07,42100,5.06361989470739,5.06697773283385,5.03339935156921,5.06026205658093,125378.289287389,0.0,1.0
2005-07-14,15.11,15.12,15.06,15.06,30900,5.07369340908678,5.07705124721324,5.05690421845446,5.05690421845446,92023.4949876559,0.0,1.0
2005-07-15,15.12,15.15,15.07,15.07,26300,5.07705124721324,5.08712476159264,5.06026205658093,5.06026205658093,78324.2044716942,0.0,1.0
2005-07-18,15.05,15.15,15.05,15.14,56400,5.053546380328,5.08712476159264,5.053546380328,5.08376692346617,167965.214152226,0.0,1.0
2005-07-19,15.12,15.13,15.0,15.0,29100,5.07705124721324,5.08040908533971,5.03675718969568,5.03675718969568,86662.9030466274,0.0,1.0
2005-07-20,15.09,15.12,15.06,15.1,31700,5.06697773283385,5.07705124721324,5.05690421845446,5.07033557096032,94405.9802947797,0.0,1.0
2005-07-21,15.09,15.14,15.03,15.13,39000,5.06697773283385,5.08376692346617,5.04683070407507,5.08040908533971,116146.158722284,0.0,1.0
2005-07-22,15.11,15.141,15.04,15.14,50500,5.07369340908678,5.08410270727882,5.05018854220153,5.08376692346617,150394.385012188,0.0,1.0
2005-07-25,15.11,15.14,15.08,15.09,48000,5.07369340908678,5.08376692346617,5.06361989470739,5.06697773283385,142949.118427427,0.0,1.0
2005-07-26,15.15,15.15,15.08,15.12,53300,5.08712476159264,5.08712476159264,5.06361989470739,5.07705124721324,158733.083587121,0.0,1.0
2005-07-27,15.11,15.15,15.08,15.15,51000,5.07369340908678,5.08712476159264,5.06361989470739,5.08712476159264,151883.438329141,0.0,1.0
2005-07-28,15.16,15.2,15.08,15.08,25700,5.0904825997191,5.10391395222495,5.06361989470739,5.06361989470739,76537.3404913513,0.0,1.0
2005-07-29,15.17,15.21,15.16,15.2,45700,5.09384043784556,5.10727179035142,5.0904825997191,5.10391395222495,136099.473169446,0.0,1.0
2005-08-01,15.22,15.25,15.17,15.25,21900,5.11062962847788,5.12070314285727,5.09384043784556,5.12070314285727,65220.5352825134,0.0,1.0
2005-08-02,15.3,15.3,15.2,15.2,51800,5.13749233348959,5.13749233348959,5.10391395222495,5.10391395222495,154265.923636265,0.0,1.0
2005-08-03,15.25,15.29,15.11,15.11,36500,5.14857319930692,5.16207765360019,5.1013076092805,5.1013076092805,108112.476690616,0.083,1.0
2005-08-04,15.23,15.3,15.2,15.3,31600,5.14182097216029,5.1654537671735,5.13169263144034,5.1654537671735,93598.7469431087,0.0,1.0
2005-08-05,15.12,15.26,15.09,15.18,37200,5.10468372285381,5.15194931288024,5.09455538213387,5.12494040429371,110185.866654546,0.0,1.0
2005-08-08,15.15,15.24,15.0609,15.07,69200,5.11481206357376,5.14519708573361,5.08473089163552,5.08780315498723,204969.407862757,0.0,1.0
2005-08-09,15.11,15.2,15.09,15.19,37700,5.1013076092805,5.13169263144034,5.09455538213387,5.12831651786703,111666.859485924,0.0,1.0
2005-08-10,15.09,15.14,15.09,15.14,37300,5.09455538213387,5.11143595000045,5.09455538213387,5.11143595000045,110482.065220821,0.0,1.0
2005-08-11,15.14,15.2,15.0845,15.13,40100,5.11143595000045,5.13169263144034,5.09269851966854,5.10805983642713,118775.62507654,0.0,1.0
2005-08-12,15.15,15.22,15.1,15.13,35900,5.11481206357376,5.13844485858698,5.09793149570718,5.10805983642713,106335.285292962,0.0,1.0
2005-08-15,15.12,15.2,15.1,15.12,32800,5.10468372285381,5.13169263144034,5.09793149570718,5.10468372285381,97153.1297384167,0.0,1.0
2005-08-16,15.25,15.25,15.14,15.2,48400,5.14857319930692,5.14857319930692,5.11143595000045,5.13169263144034,143360.10607742,0.0,1.0
2005-08-17,15.24,15.3,15.2,15.3,50400,5.14519708573361,5.1654537671735,5.13169263144034,5.1654537671735,149284.077402933,0.0,1.0
2005-08-18,15.27,15.32,15.2463,15.3,25300,5.15532542645356,5.17220599432014,5.1473240372848,5.1654537671735,74938.237267742,0.0,1.0
2005-08-19,15.3,15.36,15.25,15.34,46900,5.1654537671735,5.1857104486134,5.14857319930692,5.17895822146677,138917.127583285,0.0,1.0
2005-08-22,15.37,15.42,15.26,15.26,28700,5.18908656218672,5.2059671300533,5.15194931288024,5.15194931288024,85008.9885211144,0.0,1.0
2005-08-23,15.4,15.45,15.34,15.34,43800,5.19921490290666,5.21609547077324,5.17895822146677,5.17895822146677,129734.972028739,0.0,1.0
2005-08-24,15.4,15.45,15.36,15.4,34900,5.19921490290666,5.21609547077324,5.1857104486134,5.19921490290666,103373.299630206,0.0,1.0
2005-08-25,15.44,15.48,15.37,15.44,47600,5.21271935719993,5.22622381149319,5.18908656218672,5.21271935719993,140990.517547214,0.0,1.0
2005-08-26,15.37,15.46,15.35,15.44,38100,5.18908656218672,5.21947158434656,5.18233433504008,5.21271935719993,112851.653751026,0.0,1.0
2005-08-29,15.42,15.48,15.37,15.41,47200,5.2059671300533,5.22622381149319,5.18908656218672,5.20259101647998,139805.723282112,0.0,1.0
2005-08-30,15.48,15.49,15.37,15.37,63400,5.22622381149319,5.22959992506651,5.18908656218672,5.18908656218672,187789.891018769,0.0,1.0
2005-08-31,15.46,15.54,15.42,15.52,53200,5.21947158434656,5.24648049293309,5.2059671300533,5.23972826578646,157577.637258651,0.0,1.0
2005-09-01,15.52,15.55,15.46,15.55,37000,5.23972826578646,5.2498566065064,5.21947158434656,5.2498566065064,109593.469521994,0.0,1.0
2005-09-02,15.55,15.58,15.49,15.52,60700,5.2498566065064,5.25998494722635,5.22959992506651,5.23972826578646,179792.529729326,0.0,1.0
2005-09-06,15.69,15.8,15.53,15.8,88300,5.29712219653283,5.3342594458393,5.24310437935977,5.3342594458393,261543.334021408,0.0,1.0
2005-09-07,15.69,15.7,15.55,15.7,66000,5.32514393919135,5.32853791238395,5.27762831449493,5.32853791238395,194462.349154313,0.083,1.0
2005-09-08,15.59,15.7,15.53,15.7,58600,5.29120420726534,5.32853791238395,5.27084036810973,5.32853791238395,172658.994855193,0.0,1.0
2005-09-09,15.6,15.6564,15.55,15.6,37600,5.29459818045794,5.31374018926421,5.27762831449493,5.29459818045794,110784.611033366,0.0,1.0
2005-09-12,15.57,15.63,15.51,15.6,59500,5.28441626088014,5.30478010003574,5.26405242172453,5.29459818045794,175310.754161842,0.0,1.0
2005-09-13,15.59,15.65,15.52,15.52,47400,5.29120420726534,5.31156804642095,5.26744639491713,5.26744639491713,139659.323483552,0.0,1.0
2005-09-14,15.62,15.6964,15.55,15.65,48100,5.30138612684314,5.32731608203462,5.27762831449493,5.31156804642095,141721.802944279,0.0,1.0
2005-09-15,15.52,15.64,15.4,15.64,50900,5.26744639491713,5.30817407322834,5.22671871660591,5.30817407322834,149971.72078719,0.0,1.0
2005-09-16,15.53,15.53,15.43,15.5,32400,5.27084036810973,5.27084036810973,5.23690063618372,5.26065844853193,95463.3350393898,0.0,1.0
2005-09-19,15.45,15.53,15.42,15.53,25100,5.24368858256892,5.27084036810973,5.23350666299112,5.27084036810973,73954.620663231,0.0,1.0
2005-09-20,15.44,15.65,15.41,15.65,51700,5.24029460937632,5.31156804642095,5.23011268979852,5.31156804642095,152328.840170878,0.0,1.0
2005-09-21,15.45,15.53,15.43,15.47,47100,5.24368858256892,5.27084036810973,5.23690063618372,5.25047652895412,138775.403714669,0.0,1.0
2005-09-22,15.36,15.5064,15.35,15.42,105200,5.21314282383551,5.26283059137519,5.20974885064291,5.23350666299112,309961.198955056,0.0,1.0
2005-09-23,15.2,15.45,15.16,15.45,58900,5.15883925275389,5.24368858256892,5.14526335998348,5.24368858256892,173542.914624076,0.0,1.0
2005-09-26,15.21,15.3,15.14,15.2,49900,5.16223322594649,5.1927789846799,5.13847541359828,5.15883925275389,147025.321557579,0.0,1.0
2005-09-27,15.2,15.3,15.1454,15.16,84200,5.15883925275389,5.1927789846799,5.14030815912229,5.14526335998348,248086.815133229,0.0,1.0
2005-09-28,15.25,15.29,15.1,15.24,30900,5.1758091187169,5.1893850114873,5.12489952082788,5.17241514552429,91043.7361949735,0.0,1.0
2005-09-29,15.33,15.33,15.2109,15.27,28100,5.20296090425771,5.20296090425771,5.16253868353382,5.1825970651021,82793.8183520633,0.0,1.0
2005-09-30,15.34,15.4,15.3,15.31,31000,5.20635487745031,5.22671871660591,5.1927789846799,5.1961729578725,91338.3761179346,0.0,1.0
2005-10-03,15.35,15.4,15.32,15.4,26700,5.20974885064291,5.22671871660591,5.1995669310651,5.22671871660591,78668.8594306083,0.0,1.0
2005-10-04,15.4,15.4,15.33,15.37,30700,5.22671871660591,5.22671871660591,5.20296090425771,5.21653679702811,90454.4563490516,0.0,1.0
2005-10-05,15.3,15.4,15.26,15.4,31600,5.22094896217849,5.2550728116045,5.20729942240809,5.2550728116045,92603.8548743567,0.083,1.0
2005-10-06,15.17,15.28,15.1445,15.2,81600,5.17658795792469,5.21412419229329,5.16788637632106,5.18682511275249,239128.94170087,0.0,1.0
2005-10-07,15.06,15.1482,15.06,15.1,70000,5.13905172355608,5.16914895874982,5.13905172355608,5.15270126332649,205135.121557119,0.0,1.0
2005-10-10,15.01,15.0782,15.01,15.06,32400,5.12198979884308,5.14526226415162,5.12198979884308,5.13905172355608,94948.2562635809,0.0,1.0
2005-10-11,15.01,15.07,14.96,14.99,45800,5.12198979884308,5.14246410849869,5.10492787413008,5.11516502895788,134216.979533087,0.0,1.0
2005-10-12,14.84,15.0,14.84,14.98,55500,5.06397925481888,5.11857741390048,5.06397925481888,5.11175264401528,162642.84637743,0.0,1.0
2005-10-13,14.66,14.84,14.64,14.84,75400,5.00255632585207,5.06397925481888,4.99573155596687,5.06397925481888,220959.830934383,0.0,1.0
2005-10-14,14.72,14.76,14.66,14.75,41200,5.02303063550767,5.03668017527808,5.00255632585207,5.03326779033547,120736.671545047,0.0,1.0
2005-10-17,14.72,14.75,14.69,14.69,33700,5.02303063550767,5.03326779033547,5.01279348067987,5.01279348067987,98757.9085210703,0.0,1.0
2005-10-18,14.74,14.79,14.66,14.79,31900,5.02985540539287,5.04691733010588,5.00255632585207,5.04691733010588,93483.0053953158,0.0,1.0
2005-10-19,14.73,14.75,14.64,14.68,32300,5.02644302045027,5.03326779033547,4.99573155596687,5.00938109573727,94655.2060899279,0.0,1.0
2005-10-20,14.89,14.94,14.73,14.73,77600,5.08104117953188,5.09810310424488,5.02644302045027,5.02644302045027,227406.934754749,0.0,1.0
2005-10-21,14.89,15.0,14.83,14.99,52000,5.08104117953188,5.11857741390048,5.06056686987628,5.11516502895788,152386.090299574,0.0,1.0
2005-10-24,14.88,14.92,14.75,14.89,34900,5.07762879458928,5.09127833435968,5.03326779033547,5.08104117953188,102274.510604907,0.0,1.0
2005-10-25,14.77,14.93,14.68,14.86,98800,5.04009256022068,5.09469071930228,5.00938109573727,5.07080402470408,289533.571569191,0.0,1.0
2005-10-26,14.76,14.84,14.72,14.84,39500,5.03668017527808,5.06397925481888,5.02303063550767,5.06397925481888,115754.818592946,0.0,1.0
2005-10-27,14.74,14.78,14.61,14.76,48000,5.02985540539287,5.04350494516328,4.98549440113907,5.03668017527808,140664.083353453,0.0,1.0
2005-10-28,14.75,14.8,14.7054,14.74,17700,5.03326779033547,5.05032971504848,5.01804855349148,5.02985540539287,51869.8807365859,0.0,1.0
2005-10-31,14.78,14.78,14.72,14.72,31200,5.04350494516328,5.04350494516328,5.02303063550767,5.02303063550767,91431.6541797445,0.0,1.0
2005-11-01,14.84,14.85,14.7427,14.78,28900,5.06397925481888,5.06739163976148,5.03077674932738,5.04350494516328,84691.5001857249,0.0,1.0
2005-11-02,14.7,14.83,14.68,14.76,55900,5.04452866064606,5.08914013859735,5.03766535634586,5.06511857354665,162895.298109925,0.083,1.0
2005-11-03,14.63,14.75,14.62,14.66,78900,5.02050709559536,5.06168692139655,5.01707544344526,5.03080205204566,229918.408244599,0.0,1.0
2005-11-04,14.75,14.75,14.6254,14.67,29400,5.06168692139655,5.06168692139655,5.01892853560632,5.03423370419576,85673.0190417137,0.0,1.0
2005-11-07,14.85,14.85,14.75,14.77,56800,5.09600344289755,5.09600344289755,5.06168692139655,5.06855022569675,165517.941549977,0.0,1.0
2005-11-08,14.87,14.95,14.83,14.95,40500,5.10286674719775,5.13031996439854,5.08914013859735,5.13031996439854,118018.954802361,0.0,1.0
2005-11-09,14.75,14.96,14.74,14.96,23200,5.06168692139655,5.13375161654864,5.05825526924645,5.13375161654864,67605.919788019,0.0,1.0
2005-11-10,14.7001,14.79,14.7,14.7,20500,5.04456297716756,5.07541352999695,5.04452866064606,5.04452866064606,59737.9894678616,0.0,1.0
2005-11-11,14.84,14.9,14.79,14.8,38600,5.09257179074745,5.11316170364804,5.07541352999695,5.07884518214705,112482.263095583,0.0,1.0
2005-11-14,14.72,14.85,14.63,14.85,48300,5.05139196494626,5.09600344289755,5.02050709559536,5.09600344289755,140748.531282815,0.0,1.0
2005-11-15,14.72,14.77,14.6718,14.77,16400,5.05139196494626,5.06855022569675,5.03485140158278,5.06855022569675,47790.3915742892,0.0,1.0
2005-11-16,14.83,14.85,14.7299,14.8,27300,5.08914013859735,5.09600344289755,5.05478930057485,5.07884518214705,79553.5176815912,0.0,1.0
2005-11-17,14.96,14.98,14.85,14.86,22100,5.13375161654864,5.14061492084884,5.09600344289755,5.09943509504765,64400.4666946215,0.0,1.0
2005-11-18,14.95,15.0,14.91,14.96,21700,5.13031996439854,5.14747822514904,5.11659335579814,5.13375161654864,63234.8473879315,0.0,1.0
2005-11-21,15.02,15.11,14.92,15.0,24200,5.15434152944924,5.18522639880013,5.12002500794824,5.14747822514904,70519.9680547439,0.0,1.0
2005-11-22,15.0,15.09,14.98,15.02,29600,5.14747822514904,5.17836309449993,5.14061492084884,5.15434152944924,86255.8286950586,0.0,1.0
2005-11-23,15.06,15.08,14.9509,15.0,35600,5.16806813804963,5.17493144234983,5.13062881309205,5.14747822514904,103740.118295408,0.0,1.0
2005-11-25,15.23,15.23,15.11,15.15,12000,5.22640622460132,5.22640622460132,5.18522639880013,5.19895300740053,34968.5792006995,0.0,1.0
2005-11-28,15.32,15.35,15.21,15.21,24800,5.25729109395222,5.26758605040251,5.21954292030112,5.21954292030112,72268.3970147788,0.0,1.0
2005-11-29,15.33,15.3846,15.28,15.33,32300,5.26072274610232,5.27945956684186,5.24356448535182,5.26072274610232,94123.759015216,0.0,1.0
2005-11-30,15.31,15.33,15.2654,15.28,16300,5.25385944180212,5.26072274610232,5.23855427321267,5.24356448535182,47498.9867476167,0.0,1.0
2005-12-01,15.38,15.41,15.09,15.2,56900,5.27788100685281,5.28817596330311,5.17836309449993,5.21611126815102,165809.34637665,0.0,1.0
2005-12-02,15.35,15.55,15.2499,15.3,23200,5.26758605040251,5.3362190934045,5.23323521238002,5.25042778965202,67605.919788019,0.0,1.0
2005-12-05,15.4399,15.4399,15.33,15.33,28100,5.29843660323191,5.29843660323191,5.26072274610232,5.26072274610232,81884.7562949712,0.0,1.0
2005-12-06,15.47,15.48,15.42,15.47,32500,5.30876587620371,5.31219752835381,5.29160761545321,5.30876587620371,94706.568668561,0.0,1.0
2005-12-07,15.4,15.43,15.29,15.3,28900,5.31322702399884,5.32357746625338,5.27527540239884,5.27872554981703,83764.5366911198,0.083,1.0
2005-12-08,15.42,15.44,15.37,15.4,22600,5.3201273188352,5.32702761367156,5.30287658174429,5.31322702399884,65504.4473778307,0.0,1.0
2005-12-09,15.42,15.46,15.366,15.46,28600,5.3201273188352,5.33392790850792,5.30149652277702,5.33392790850792,82895.0086285822,0.0,1.0
2005-12-12,15.34,15.4,15.29,15.36,39900,5.29252613948975,5.31322702399884,5.27527540239884,5.29942643432611,115647.232317498,0.0,1.0
2005-12-13,15.38,15.39,15.29,15.35,41200,5.30632672916247,5.30977687658066,5.27527540239884,5.29597628690793,119415.187255161,0.0,1.0
2005-12-14,15.37,15.38,15.32,15.33,21400,5.30287658174429,5.30632672916247,5.28562584465339,5.28907599207157,62026.3351276805,0.0,1.0
2005-12-15,15.5,15.53,15.4,15.53,31000,5.34772849818065,5.35807894043519,5.31322702399884,5.35807894043519,89851.2331288828,0.0,1.0
2005-12-16,15.5,15.53,15.43,15.53,29800,5.34772849818065,5.35807894043519,5.32357746625338,5.35807894043519,86373.1208787325,0.0,1.0
2005-12-19,15.43,15.54,15.36,15.46,25600,5.32357746625338,5.36152908785337,5.29942643432611,5.33392790850792,74199.7280032065,0.0,1.0
2005-12-20,15.48,15.48,15.36,15.36,31300,5.34082820334429,5.34082820334429,5.29942643432611,5.29942643432611,90720.7611914204,0.0,1.0
2005-12-21,15.53,15.54,15.36,15.43,30300,5.35807894043519,5.36152908785337,5.29942643432611,5.32357746625338,87822.3343162952,0.0,1.0
2005-12-22,15.45,15.57,15.43,15.53,44000,5.33047776108974,5.37187953010791,5.32357746625338,5.35807894043519,127530.782505511,0.0,1.0
2005-12-23,15.44,15.48,15.3636,15.4,26200,5.32702761367156,5.34082820334429,5.30066848739666,5.31322702399884,75938.7841282817,0.0,1.0
2005-12-27,15.43,15.48,15.36,15.47,34400,5.32357746625338,5.34082820334429,5.29942643432611,5.3373780559261,99705.8845043087,0.0,1.0
2005-12-28,15.54,15.55,15.44,15.46,19300,5.36152908785337,5.36497923527155,5.32702761367156,5.33392790850792,55939.6386899174,0.0,1.0
2005-12-29,15.5,15.54,15.4296,15.54,46400,5.34772849818065,5.36152908785337,5.32343946035665,5.36152908785337,134487.007005812,0.0,1.0
2005-12-30,15.38,15.45,15.3,15.37,69600,5.30632672916247,5.33047776108974,5.27872554981703,5.30287658174429,201730.510508718,0.0,1.0
2006-01-03,15.39,15.4,15.32,15.32,44600,5.30977687658066,5.31322702399884,5.28562584465339,5.28562584465339,129269.838630586,0.0,1.0
2006-01-04,15.49,15.49,15.3712,15.38,35200,5.34427835076247,5.34427835076247,5.30329059943448,5.30632672916247,102024.626004409,0.0,1.0
2006-01-05,15.58,15.59,15.41,15.42,45700,5.3753296775261,5.37877982494428,5.31667717141702,5.3201273188352,132458.108193224,0.0,1.0
2006-01-06,15.49,15.62,15.44,15.55,59800,5.34427835076247,5.38913026719882,5.32702761367156,5.36497923527155,173325.92713249,0.0,1.0
2006-01-09,15.56,15.58,15.42,15.42,58400,5.36842938268973,5.3753296775261,5.3201273188352,5.3201273188352,169268.129507315,0.0,1.0
2006-01-10,15.58,15.58,15.51,15.56,34000,5.3753296775261,5.3753296775261,5.35117864559883,5.36842938268973,98546.5137542586,0.0,1.0
2006-01-11,15.47,15.54,15.36,15.42,75200,5.36601427949701,5.39029488709654,5.32785903898345,5.34867098835448,216798.528554987,0.083,1.0
2006-01-12,15.47,15.5276,15.38,15.39,49200,5.36601427949701,5.38599375089319,5.33479635544046,5.33826501366897,141841.590490763,0.0,1.0
2006-01-13,15.49,15.5,15.4,15.4,34900,5.37295159595402,5.37642025418252,5.34173367189747,5.34173367189747,100615.274555439,0.0,1.0
2006-01-17,15.49,15.49,15.36,15.46,33500,5.37295159595402,5.37295159595402,5.32785903898345,5.3625456212685,96579.1317365966,0.0,1.0
2006-01-18,15.51,15.53,15.43,15.43,33200,5.37988891241103,5.38682622886804,5.35213964658299,5.35213964658299,95714.2439897017,0.0,1.0
2006-01-19,15.58,15.63,15.4584,15.46,45500,5.40416952001056,5.42151281115309,5.36199063595194,5.3625456212685,131174.641612392,0.0,1.0
2006-01-20,15.73,15.73,15.49,15.49,51100,5.45619939343813,5.45619939343813,5.37295159595402,5.37295159595402,147319.212887764,0.0,1.0
2006-01-23,15.81,15.84,15.68,15.73,57500,5.48394865926617,5.49435463395169,5.43885610229561,5.45619939343813,165770.151488188,0.0,1.0
2006-01-24,15.94,15.95,15.8,15.8,60200,5.52904121623673,5.53250987446524,5.48048000103767,5.48048000103767,173554.141210242,0.0,1.0
2006-01-25,15.9,15.96,15.78,15.78,53900,5.51516658332272,5.53597853269375,5.47354268458066,5.47354268458066,155391.498525449,0.0,1.0
2006-01-26,15.75,15.94,15.56,15.94,64500,5.46313670989514,5.52904121623673,5.39723220355355,5.52904121623673,185950.865582403,0.0,1.0
2006-01-27,15.68,15.92,15.58,15.75,51100,5.43885610229561,5.52210389977972,5.40416952001056,5.46313670989514,147319.212887764,0.0,1.0
2006-01-30,15.77,15.77,15.61,15.68,37500,5.47007402635215,5.47007402635215,5.41457549469607,5.43885610229561,108110.968361862,0.0,1.0
2006-01-31,15.75,15.85,15.75,15.84,40900,5.46313670989514,5.49782329218019,5.46313670989514,5.49435463395169,117913.029493337,0.0,1.0
2006-02-01,15.73,15.83,15.621,15.83,46900,5.48498925673472,5.51985886421556,5.44698138458062,5.51985886421556,134501.083861591,0.083,1.0
2006-02-02,15.61,15.65,15.51,15.63,52200,5.44314572775773,5.45709357075006,5.4082761202769,5.45011964925389,149700.566686035,0.0,1.0
2006-02-03,15.45,15.61,15.2,15.61,75300,5.3873543557884,5.44314572775773,5.30018033708632,5.44314572775773,215947.369185027,0.0,1.0
2006-02-06,15.44,15.55,15.36,15.54,34500,5.38386739504031,5.42222396326923,5.35597170905565,5.41873700252114,98940.0297062873,0.0,1.0
2006-02-07,15.44,15.49,15.27,15.35,57300,5.38386739504031,5.40130219878073,5.3245890623229,5.35248474830757,164326.484120877,0.0,1.0
2006-02-08,15.55,15.64,15.38,15.38,29400,5.42222396326923,5.45360661000198,5.36294563055182,5.36294563055182,84314.1122714447,0.0,1.0
2006-02-09,15.5,15.57,15.46,15.55,33100,5.40478915952881,5.42919788476539,5.39084131653648,5.42222396326923,94925.0719790756,0.0,1.0
2006-02-10,15.46,15.57,15.46,15.5,20400,5.39084131653648,5.42919788476539,5.39084131653648,5.40478915952881,58503.6697393699,0.0,1.0
2006-02-13,15.489,15.54,15.39,15.48,29700,5.40095350270592,5.41873700252114,5.3664325912999,5.39781523803265,85174.4603558473,0.0,1.0
2006-02-14,15.41,15.49,15.3,15.41,72300,5.37340651279606,5.40130219878073,5.33504994456715,5.37340651279606,207343.888341002,0.0,1.0
2006-02-15,15.51,15.51,15.4,15.4,23900,5.4082761202769,5.4082761202769,5.36991955204798,5.36991955204798,68541.0640573989,0.0,1.0
2006-02-16,15.56,15.65,15.47,15.53,43200,5.42571092401731,5.45709357075006,5.39432827728456,5.41525004177306,123890.12415396,0.0,1.0
2006-02-17,15.66,15.66,15.56,15.6,41300,5.46058053149814,5.46058053149814,5.42571092401731,5.43965876700964,118441.252952744,0.0,1.0
2006-02-21,15.7,15.7,15.6101,15.62,53500,5.47452837449047,5.47452837449047,5.44318059736521,5.44663268850581,153428.741718446,0.0,1.0
2006-02-22,15.75,15.75,15.65,15.7,68800,5.49196317823089,5.49196317823089,5.45709357075006,5.47452837449047,197306.494022973,0.0,1.0
2006-02-23,15.82,15.82,15.701,15.75,52700,5.51637190346747,5.51637190346747,5.47487707056528,5.49196317823089,151134.480160039,0.0,1.0
2006-02-24,15.89,15.89,15.79,15.79,40200,5.54078062870405,5.54078062870405,5.50591102122322,5.50591102122322,115286.643309935,0.0,1.0
2006-02-27,15.78,15.95,15.74,15.92,53800,5.50242406047514,5.56170239319255,5.48847621748281,5.5512415109483,154289.089802848,0.0,1.0
2006-02-28,15.85,15.88,15.78,15.78,41600,5.52683278571172,5.53729366795597,5.50242406047514,5.50242406047514,119301.601037146,0.0,1.0
2006-03-01,15.78,15.85,15.71,15.71,32800,5.53136583468423,5.55590294548448,5.50682872388398,5.50682872388398,93572.5488910005,0.083,1.0
2006-03-02,15.79,15.79,15.71,15.72,26100,5.53487113622712,5.53487113622712,5.50682872388398,5.51033402542687,74458.6440870462,0.0,1.0
2006-03-03,15.68,15.79,15.61,15.73,20100,5.49631281925531,5.53487113622712,5.47177570845506,5.51383932696977,57341.7144118631,0.0,1.0
2006-03-06,15.62,15.73,15.62,15.65,24500,5.47528100999795,5.51383932696977,5.47528100999795,5.48579691462663,69894.1295069974,0.0,1.0
2006-03-07,15.57,15.66,15.48,15.6,32300,5.45775450228349,5.48930221616952,5.42620678839746,5.46827040691217,92146.1380847353,0.0,1.0
2006-03-08,15.6,15.67,15.52,15.57,34400,5.46827040691217,5.49280751771241,5.44022799456903,5.45775450228349,98137.0634710492,0.0,1.0
2006-03-09,15.65,15.73,15.55,15.58,50400,5.48579691462663,5.51383932696977,5.4507438991977,5.46125980382638,143782.209271537,0.0,1.0
2006-03-10,15.61,15.74,15.6,15.61,48500,5.47177570845506,5.51734462851266,5.46827040691217,5.47177570845506,138361.848207729,0.0,1.0
2006-03-13,15.62,15.69,15.6,15.63,37700,5.47528100999795,5.4998181207982,5.46827040691217,5.47878631154084,107551.3747924,0.0,1.0
2006-03-14,15.6,15.67,15.6,15.61,19300,5.46827040691217,5.49280751771241,5.46827040691217,5.47177570845506,55059.4571218387,0.0,1.0
2006-03-15,15.56,15.64,15.5,15.5,34600,5.4542492007406,5.48229161308373,5.43321739148324,5.43321739148324,98707.6277935554,0.0,1.0
2006-03-16,15.73,15.73,15.5448,15.6,33800,5.51383932696977,5.51383932696977,5.4489211423954,5.46827040691217,96425.370503531,0.0,1.0
2006-03-17,15.73,15.8,15.6701,15.73,36300,5.51383932696977,5.53837643777001,5.49284257072784,5.51383932696977,103557.424534857,0.0,1.0
2006-03-20,15.72,15.82,15.7,15.79,37500,5.51033402542687,5.5453870408558,5.50332342234109,5.53487113622712,106980.810469894,0.0,1.0
2006-03-21,15.78,15.78,15.7,15.7,34400,5.53136583468423,5.53136583468423,5.50332342234109,5.50332342234109,98137.0634710493,0.0,1.0
2006-03-22,15.86,15.86,15.71,15.74,39600,5.55940824702737,5.55940824702737,5.50682872388398,5.51734462851266,112971.735856208,0.0,1.0
2006-03-23,16.17,16.17,15.85,15.95,143900,5.66807259485703,5.66807259485703,5.55590294548448,5.5909559609134,410521.03004314,0.0,1.0
2006-03-24,15.98,16.15,15.87,16.1,49500,5.60147186554208,5.66106199177125,5.56291354857026,5.64353548405679,141214.66982026,0.0,1.0
2006-03-27,15.8,16.0,15.8,15.91,55900,5.53837643777001,5.60848246862786,5.53837643777001,5.57693475474183,159472.728140455,0.0,1.0
2006-03-28,15.89,15.94,15.73,15.92,31400,5.56992415165605,5.58745065937051,5.51383932696977,5.58044005628472,89578.5986334578,0.0,1.0
2006-03-29,15.96,15.96,15.7,15.85,53100,5.59446126245629,5.59446126245629,5.50332342234109,5.55590294548448,151484.82762537,0.0,1.0
2006-03-30,15.87,16.0,15.87,15.95,39800,5.56291354857026,5.60848246862786,5.56291354857026,5.5909559609134,113542.300178714,0.0,1.0
2006-03-31,15.89,15.98,15.86,15.98,34400,5.56992415165605,5.60147186554208,5.55940824702737,5.60147186554208,98137.0634710493,0.0,1.0
2006-04-03,15.92,15.95,15.86,15.91,26600,5.58044005628472,5.5909559609134,5.55940824702737,5.57693475474183,75885.0548933114,0.0,1.0
2006-04-04,15.83,15.9452,15.8,15.94,48800,5.54889234239869,5.58927341617281,5.53837643777001,5.58745065937051,139217.694691489,0.0,1.0
2006-04-05,15.85,15.92,15.81,15.83,29700,5.58499694829048,5.60966254995486,5.57090231876798,5.57794963352923,84287.4229580539,0.083,1.0
2006-04-06,15.85,15.93,15.83,15.9,34700,5.58499694829048,5.61318620733548,5.57794963352923,5.60261523519361,98477.2248028441,0.0,1.0
2006-04-07,15.83,15.8688,15.8,15.8,48400,5.57794963352923,5.59162142416606,5.56737866138736,5.56737866138736,137357.281857569,0.0,1.0
2006-04-10,15.77,15.85,15.69,15.8,28300,5.55680768924548,5.58499694829048,5.52861843020048,5.56737866138736,80314.2784415126,0.0,1.0
2006-04-11,15.7,15.8,15.68,15.71,45200,5.53214208758111,5.56737866138736,5.52509477281986,5.53566574496173,128275.808676903,0.0,1.0
2006-04-12,15.75,15.75,15.65,15.73,43100,5.54976037448423,5.54976037448423,5.51452380067799,5.54271305972298,122316.091902092,0.0,1.0
2006-04-13,15.72,15.78,15.65,15.65,34900,5.53918940234236,5.56033134662611,5.51452380067799,5.51452380067799,99044.8168766357,0.0,1.0
2006-04-17,15.71,15.79,15.62,15.79,51800,5.53566574496173,5.56385500400673,5.50395282853611,5.56385500400673,147006.347112027,0.0,1.0
2006-04-18,15.8,15.8,15.6784,15.75,19300,5.56737866138736,5.56737866138736,5.52453098763896,5.54976037448423,54772.6351208902,0.0,1.0
2006-04-19,15.84,15.84,15.74,15.78,30900,5.58147329090986,5.58147329090986,5.54623671710361,5.56033134662611,87692.9754008035,0.0,1.0
2006-04-20,15.84,15.85,15.78,15.81,31000,5.58147329090986,5.58499694829048,5.56033134662611,5.57090231876798,87976.7714376993,0.0,1.0
2006-04-21,15.86,15.92,15.8,15.92,27800,5.58852060567111,5.60966254995486,5.56737866138736,5.60966254995486,78895.2982570335,0.0,1.0
2006-04-24,15.89,15.97,15.82,15.86,36400,5.59909157781298,5.62728083685798,5.57442597614861,5.58852060567111,103301.757430073,0.0,1.0
2006-04-25,15.94,15.94,15.87,15.93,25300,5.61670986471611,5.61670986471611,5.59204426305173,5.61318620733548,71800.3973346384,0.0,1.0
2006-04-26,15.89,15.97,15.85,15.95,45700,5.59909157781298,5.62728083685798,5.58499694829048,5.62023352209673,129694.788861383,0.0,1.0
2006-04-27,15.91,15.95,15.86,15.87,39700,5.60613889257423,5.62023352209673,5.58852060567111,5.59204426305173,112667.026647634,0.0,1.0
2006-04-28,16.0,16.0,15.89,15.9,28900,5.63785180899986,5.63785180899986,5.59909157781298,5.60261523519361,82017.0546628874,0.0,1.0
2006-05-01,16.03,16.03,15.92,15.92,27100,5.64842278114173,5.64842278114173,5.60966254995486,5.60966254995486,76908.725998763,0.0,1.0
2006-05-02,16.03,16.12,15.97,16.01,54400,5.64842278114173,5.68013569756736,5.62728083685798,5.64137546638048,154385.044071318,0.0,1.0
2006-05-03,15.93,16.11,15.86,15.92,41200,5.64243256359467,5.70618886374828,5.61763844686826,5.63889054691947,116317.91653738,0.083,1.0
2006-05-04,15.79,15.9804,15.77,15.9,51900,5.59284433014186,5.66028432763768,5.58576029679146,5.63180651356907,146526.695832282,0.0,1.0
2006-05-05,15.92,15.92,15.79,15.79,19200,5.63889054691947,5.63889054691947,5.59284433014186,5.59284433014186,54206.4077067402,0.0,1.0
2006-05-08,15.89,15.96,15.83,15.92,30400,5.62826449689387,5.65305861362027,5.60701239684266,5.63889054691947,85826.8122023386,0.0,1.0
2006-05-09,15.82,15.94,15.82,15.9,28700,5.60347038016746,5.64597458026987,5.60347038016746,5.63180651356907,81027.2865199711,0.0,1.0
2006-05-10,15.89,15.95,15.79,15.87,41600,5.62826449689387,5.64951659694507,5.59284433014186,5.62118046354346,117447.216697937,0.0,1.0
2006-05-11,15.84,15.8816,15.78,15.82,22600,5.61055441351786,5.6252892028867,5.58930231346666,5.60347038016746,63805.4590714755,0.0,1.0
2006-05-12,15.82,15.83,15.72,15.79,22800,5.60347038016746,5.60701239684266,5.56805021341546,5.59284433014186,64370.109151754,0.0,1.0
2006-05-15,15.82,15.87,15.75,15.82,26100,5.60347038016746,5.62118046354346,5.57867626344106,5.60347038016746,73686.83547635,0.0,1.0
2006-05-16,15.89,15.94,15.83,15.83,42800,5.62826449689387,5.64597458026987,5.60701239684266,5.60701239684266,120835.117179608,0.0,1.0
2006-05-17,15.78,15.92,15.73,15.9,41400,5.58930231346666,5.63889054691947,5.57159223009066,5.63180651356907,116882.566617659,0.0,1.0
2006-05-18,15.74,15.85,15.74,15.84,44300,5.57513424676586,5.61409643019306,5.57513424676586,5.61055441351786,125069.992781697,0.0,1.0
2006-05-19,15.85,15.86,15.76,15.85,24200,5.61409643019306,5.61763844686826,5.58221828011626,5.61409643019306,68322.6597137038,0.0,1.0
2006-05-22,15.83,15.84,15.74,15.81,33000,5.60701239684266,5.61055441351786,5.57513424676586,5.59992836349226,93167.2632459598,0.0,1.0
2006-05-23,15.83,15.83,15.77,15.83,24000,5.60701239684266,5.60701239684266,5.58576029679146,5.60701239684266,67758.0096334253,0.0,1.0
2006-05-24,15.77,15.84,15.73,15.83,38200,5.58576029679146,5.61055441351786,5.57159223009066,5.60701239684266,107848.165333202,0.0,1.0
2006-05-25,15.75,15.88,15.6712,15.73,40800,5.57867626344106,5.62472248021867,5.55076517204048,5.57159223009066,115188.616376823,0.0,1.0
2006-05-26,15.87,15.88,15.7848,15.8,29500,5.62118046354346,5.62472248021867,5.59100248147076,5.59638634681706,83285.8868410853,0.0,1.0
2006-05-30,15.89,15.93,15.81,15.82,26700,5.62826449689387,5.64243256359467,5.59992836349226,5.60347038016746,75380.7857171856,0.0,1.0
2006-05-31,15.87,15.89,15.78,15.78,35900,5.62118046354346,5.62826449689387,5.58930231346666,5.58930231346666,101354.689409999,0.0,1.0
2006-06-01,15.95,15.98,15.8,15.81,30400,5.64951659694507,5.66014264697067,5.59638634681706,5.59992836349226,85826.8122023387,0.0,1.0
2006-06-02,15.96,16.0,15.9,15.9,28400,5.65305861362027,5.66722668032107,5.63180651356907,5.63180651356907,80180.3113995532,0.0,1.0
2006-06-05,15.98,16.02,15.9,16.0,30700,5.66014264697067,5.67431071367147,5.63180651356907,5.66722668032107,86673.7873227565,0.0,1.0
2006-06-06,16.06,16.07,15.85,15.87,54100,5.68847878037228,5.69202079704748,5.61409643019306,5.62118046354346,152737.846715346,0.0,1.0
2006-06-07,15.92,15.98,15.87,15.95,38400,5.66828928532363,5.68965218464018,5.65048686922651,5.67897073498191,107850.529362158,0.083,1.0
2006-06-08,15.94,15.94,15.8,15.85,40000,5.67541025176248,5.67541025176248,5.62556348669054,5.64336590278766,112344.301418914,0.0,1.0
2006-06-09,15.95,16.06,15.87,15.87,38100,5.67897073498191,5.71813605039558,5.65048686922651,5.65048686922651,107007.947101516,0.0,1.0
2006-06-12,15.87,15.92,15.81,15.8636,46400,5.65048686922651,5.66828928532363,5.62912396990997,5.64820815996608,130319.38964594,0.0,1.0
2006-06-13,15.79,15.9,15.79,15.85,36200,5.62200300347112,5.66116831888479,5.62200300347112,5.64336590278766,101671.592784117,0.0,1.0
2006-06-14,15.82,15.85,15.76,15.76,35300,5.63268445312939,5.64336590278766,5.61132155381284,5.61132155381284,99143.8460021918,0.0,1.0
2006-06-15,15.83,15.83,15.72,15.78,64000,5.63624493634881,5.63624493634881,5.59707962093515,5.61844252025169,179750.882270263,0.0,1.0
2006-06-16,15.93,15.94,15.75,15.84,25500,5.67184976854306,5.67541025176248,5.60776107059342,5.63980541956824,71619.4921545578,0.0,1.0
2006-06-19,15.97,15.97,15.84,15.85,56400,5.68609170142076,5.68609170142076,5.63980541956824,5.64336590278766,158405.465000669,0.0,1.0
2006-06-20,15.88,15.98,15.85,15.96,24900,5.65404735244594,5.68965218464018,5.64336590278766,5.68253121820133,69934.327633274,0.0,1.0
2006-06-21,15.91,15.97,15.88,15.9,26600,5.66472880210421,5.68609170142076,5.65404735244594,5.66116831888479,74708.9604435779,0.0,1.0
2006-06-22,15.87,15.95,15.78,15.92,40500,5.65048686922651,5.67897073498191,5.61844252025169,5.66828928532363,113748.605186651,0.0,1.0
2006-06-23,15.87,15.92,15.82,15.89,30700,5.65048686922651,5.66828928532363,5.63268445312939,5.65760783566536,86224.2513390167,0.0,1.0
2006-06-26,15.85,15.9352,15.8,15.83,41300,5.64336590278766,5.67370121981716,5.62556348669054,5.63624493634881,115995.491215029,0.0,1.0
2006-06-27,15.73,15.88,15.66,15.81,59200,5.60064010415457,5.65404735244594,5.5757167216186,5.62912396990997,166269.566099993,0.0,1.0
2006-06-28,15.69,15.75,15.64,15.65,31000,5.58639817127687,5.60776107059342,5.56859575517975,5.57215623839918,87066.8335996585,0.0,1.0
2006-06-29,15.75,15.75,15.64,15.65,16400,5.60776107059342,5.60776107059342,5.56859575517975,5.57215623839918,46061.1635817548,0.0,1.0
2006-06-30,15.82,15.89,15.66,15.66,27900,5.63268445312939,5.65760783566536,5.5757167216186,5.5757167216186,78360.1502396926,0.0,1.0
2006-07-03,15.93,15.96,15.85,15.94,17800,5.67184976854306,5.68253121820133,5.64336590278766,5.67541025176248,49993.2141314168,0.0,1.0
2006-07-05,15.91,15.95,15.82,15.82,17100,5.69428081282543,5.70859704365592,5.66206929345684,5.66206929345684,47777.9387674783,0.083,1.0
2006-07-06,15.89,15.96,15.83,15.88,34300,5.68712269741019,5.71217610136354,5.66564835116446,5.68354363970257,95835.2806856436,0.0,1.0
2006-07-07,15.89,15.99,15.86,15.89,29200,5.68712269741019,5.7229132744864,5.67638552428733,5.68712269741019,81585.7200006062,0.0,1.0
2006-07-10,15.92,15.96,15.84,15.84,9800,5.69785987053305,5.71217610136354,5.66922740887208,5.66922740887208,27381.5087673268,0.0,1.0
2006-07-11,15.98,16.0,15.87,15.87,43400,5.71933421677878,5.72649233219402,5.67996458199495,5.67996458199495,121260.967398161,0.0,1.0
2006-07-12,15.71,16.02,15.66,15.95,154900,5.62269965867301,5.73365044760927,5.6048043701349,5.70859704365592,432795.480414174,0.0,1.0
2006-07-13,15.12,15.6,15.01,15.55,247000,5.41153525392335,5.58333002388917,5.37216561913952,5.56543473535107,690125.782196909,0.0,1.0
2006-07-14,15.19,15.25,15.05,15.13,88300,5.4365886578767,5.45806300412243,5.38648184997,5.41511431163097,246712.982056628,0.0,1.0
2006-07-17,15.17,15.24,15.05,15.24,75800,5.42943054246146,5.45448394641481,5.38648184997,5.45448394641481,211787.588220752,0.0,1.0
2006-07-18,15.12,15.19,15.05,15.1,75500,5.41153525392335,5.4365886578767,5.38648184997,5.40437713850811,210949.378768691,0.0,1.0
2006-07-19,15.2,15.25,15.11,15.12,90400,5.44016771558432,5.45806300412243,5.40795619621573,5.41153525392335,252580.448221055,0.0,1.0
2006-07-20,15.32,15.4,15.13,15.13,71700,5.48311640807578,5.51174886973675,5.41511431163097,5.41511431163097,200332.059042584,0.0,1.0
2006-07-21,15.39,15.39,15.3,15.34,57800,5.50816981202913,5.50816981202913,5.47595829266054,5.49027452349102,161495.02109709,0.0,1.0
2006-07-24,15.49,15.56,15.4,15.4,60300,5.54396038910534,5.56901379305869,5.51174886973675,5.51174886973675,168480.099864266,0.0,1.0
2006-07-25,15.61,15.66,15.46,15.49,60700,5.58690908159679,5.6048043701349,5.53322321598248,5.54396038910534,169597.712467014,0.0,1.0
2006-07-26,15.61,15.69,15.61,15.68,64500,5.58690908159679,5.61554154325776,5.58690908159679,5.61196248555014,180215.03219312,0.0,1.0
2006-07-27,15.77,15.78,15.57,15.61,50300,5.64417400491873,5.64775306262636,5.57259285076631,5.58690908159679,140539.784795565,0.0,1.0
2006-07-28,15.88,15.9,15.7,15.7,43000,5.68354363970257,5.69070175511781,5.61912060096539,5.61912060096539,120143.354795413,0.0,1.0
2006-07-31,15.96,15.97,15.71,15.72,70100,5.71217610136354,5.71575515907116,5.62269965867301,5.62627871638063,195861.608631592,0.0,1.0
2006-08-01,16.04,16.07,15.96,15.96,58300,5.74080856302451,5.75154573614737,5.71217610136354,5.71217610136354,162892.036850525,0.0,1.0
2006-08-02,15.96,16.0364,15.92,16.03,87300,5.7418822803368,5.7693684837339,5.72749159792994,5.7670659745488,242657.012452417,0.083,1.0
2006-08-03,15.94,16.01,15.9,16.0,62000,5.73468693913336,5.75987063334537,5.72029625672651,5.75627296274365,172333.731638601,0.0,1.0
2006-08-04,16.02,16.04,15.87,15.93,72400,5.76346830394708,5.77066364515051,5.70950324492136,5.73108926853165,201241.325332818,0.0,1.0
2006-08-07,16.0,16.07,15.94,15.97,73000,5.75627296274365,5.78145665695566,5.73468693913336,5.74547995093851,202909.071122869,0.0,1.0
2006-08-08,16.12,16.13,15.95,16.05,79500,5.79944500996423,5.80304268056595,5.73828460973508,5.77426131575223,220976.317181755,0.0,1.0
2006-08-09,16.13,16.2,16.07,16.2,32600,5.80304268056595,5.82822637477795,5.78145665695566,5.82822637477795,90614.1879261031,0.0,1.0
2006-08-10,16.2,16.24,16.04,16.1,60200,5.82822637477795,5.84261705718481,5.77066364515051,5.7922496687608,167330.494268448,0.0,1.0
2006-08-11,16.18,16.24,16.02,16.1,32500,5.82103103357452,5.84261705718481,5.76346830394708,5.7922496687608,90336.230294428,0.0,1.0
2006-08-14,16.07,16.25,16.06,16.12,74900,5.78145665695566,5.84621472778652,5.77785898635394,5.79944500996423,208190.266124697,0.0,1.0
2006-08-15,16.05,16.14,16.05,16.14,65000,5.77426131575223,5.80664035116766,5.77426131575223,5.80664035116766,180672.460588856,0.0,1.0
2006-08-16,16.1,16.14,16.05,16.07,38000,5.7922496687608,5.80664035116766,5.77426131575223,5.78145665695566,105623.900036562,0.0,1.0
2006-08-17,16.14,16.19,16.1,16.14,36700,5.80664035116766,5.82462870417624,5.7922496687608,5.80664035116766,102010.450824785,0.0,1.0
2006-08-18,16.2,16.21,16.11,16.16,46700,5.82822637477795,5.83182404537966,5.79584733936252,5.81383569237109,129806.213992301,0.0,1.0
2006-08-21,16.2,16.25,16.12,16.19,71200,5.82822637477795,5.84621472778652,5.79944500996423,5.82462870417624,197905.833752716,0.0,1.0
2006-08-22,16.26,16.3,16.1312,16.25,79000,5.84981239838824,5.8642030807951,5.80347440103815,5.84621472778652,219586.529023379,0.0,1.0
2006-08-23,16.33,16.33,16.22,16.3,32600,5.87499609260024,5.87499609260024,5.83542171598138,5.8642030807951,90614.1879261032,0.0,1.0
2006-08-24,16.4,16.4,16.2212,16.27,73200,5.90017978681224,5.90017978681224,5.83585343645358,5.85341006898995,203464.98638622,0.0,1.0
2006-08-25,16.37,16.39,16.23,16.3,57600,5.8893867750071,5.89658211621053,5.83901938658309,5.8642030807951,160103.595844894,0.0,1.0
2006-08-28,16.38,16.44,16.32,16.32,49100,5.89298444560881,5.9145704692191,5.87139842199853,5.87139842199853,136477.197152505,0.0,1.0
2006-08-29,16.42,16.42,16.32,16.38,63500,5.90737512801568,5.90737512801568,5.87139842199853,5.89298444560881,176503.096113728,0.0,1.0
2006-08-30,16.45,16.54,16.4,16.41,65200,5.91816813982082,5.95054717523625,5.90017978681224,5.90377745741396,181228.375852206,0.0,1.0
2006-08-31,16.43,16.55,16.41,16.5,23800,5.91097279861739,5.95414484583797,5.90377745741396,5.93615649282939,66153.9163386888,0.0,1.0
2006-09-01,16.59,16.6,16.45,16.45,59700,5.96853552824483,5.97213319884654,5.91816813982082,5.91816813982082,165940.706110072,0.0,1.0
2006-09-05,16.48,16.6,16.48,16.55,42300,5.92896115162596,5.97213319884654,5.92896115162596,5.95414484583797,117576.078198594,0.0,1.0
2006-09-06,16.39,16.48,16.37,16.39,44800,5.92644278220476,5.9589857871101,5.91921100333691,5.92644278220476,123897.59371419,0.083,1.0
2006-09-07,16.48,16.52,16.3348,16.45,33900,5.9589857871101,5.9734493448458,5.90648307252949,5.94813811880832,93752.8666721215,0.0,1.0
2006-09-08,16.52,16.57,16.4,16.4,53600,5.9734493448458,5.99152879201543,5.93005867163869,5.93005867163869,148234.621050906,0.0,1.0
2006-09-11,16.57,16.57,16.47,16.47,43600,5.99152879201543,5.99152879201543,5.95536989767617,5.95536989767617,120578.908168274,0.0,1.0
2006-09-12,16.59,16.67,16.5036,16.55,31900,5.99876057088328,6.02768768635469,5.96751928617416,5.98429701314758,88221.7240955952,0.0,1.0
2006-09-13,16.6,16.69,16.6,16.67,39100,6.00237646031721,6.03491946522254,6.00237646031721,6.02768768635469,108133.83737109,0.0,1.0
2006-09-14,16.58,16.7,16.58,16.7,17300,5.99514468144936,6.03853535465647,5.99514468144936,6.03853535465647,47844.3832869528,0.0,1.0
2006-09-15,16.61,16.72,16.58,16.58,37100,6.00599234975113,6.04576713352432,5.99514468144936,5.99514468144936,102602.694794564,0.0,1.0
2006-09-18,16.68,16.69,16.59,16.6,28600,6.03130357578862,6.03491946522254,5.99876057088328,6.00237646031721,79095.3388443267,0.0,1.0
2006-09-19,16.68,16.69,16.62,16.62,21500,6.03130357578862,6.03491946522254,6.00960823918506,6.00960823918506,59459.7826976582,0.0,1.0
2006-09-20,16.74,16.75,16.6,16.6,52900,6.05299891239217,6.0566148018261,6.00237646031721,6.00237646031721,146298.721149122,0.0,1.0
2006-09-21,16.79,16.83,16.72,16.8,71100,6.0710783595618,6.08554191729751,6.04576713352432,6.07469424899573,196632.118595512,0.0,1.0
2006-09-22,16.8,16.89,16.7,16.7,54600,6.07469424899573,6.10723725390106,6.03853535465647,6.03853535465647,151000.192339169,0.0,1.0
2006-09-25,16.77,16.84,16.7,16.72,41500,6.06384658069395,6.08915780673143,6.03853535465647,6.04576713352432,114771.208462922,0.0,1.0
2006-09-26,16.87,16.87,16.68,16.75,67700,6.10000547503321,6.10000547503321,6.03130357578862,6.0566148018261,187229.176215417,0.0,1.0
2006-09-27,16.85,16.85,16.75,16.81,49000,6.09277369616536,6.09277369616536,6.0566148018261,6.07831013842965,135512.993124895,0.0,1.0
2006-09-28,16.88,16.92,16.82,16.82,29100,6.10362136446714,6.11808492220284,6.08192602786358,6.08192602786358,80478.1244884583,0.0,1.0
2006-09-29,16.89,16.93,16.84,16.92,41000,6.10723725390106,6.12170081163677,6.08915780673143,6.11808492220284,113388.42281879,0.0,1.0
2006-10-02,16.93,16.95,16.84,16.85,40900,6.12170081163677,6.12893259050462,6.08915780673143,6.09277369616536,113111.865689964,0.0,1.0
2006-10-03,16.93,17.03,16.87,16.9,38000,6.12170081163677,6.15785970597603,6.10000547503321,6.11085314333499,105091.708954,0.0,1.0
2006-10-04,16.85,16.97,16.85,16.87,44800,6.12278557846695,6.16638998614742,6.12278557846695,6.13005297974702,123290.288435841,0.083,1.0
2006-10-05,16.83,16.9,16.8,16.81,38500,6.11551817718686,6.14095408166714,6.10461707526675,6.10825077590679,105952.591624551,0.0,1.0
2006-10-06,16.8999,16.95,16.73,16.73,47000,6.14091774466074,6.15912258486734,6.07918117078647,6.07918117078647,129344.722242959,0.0,1.0
2006-10-09,16.81,16.93,16.76,16.78,23600,6.10825077590679,6.15185518358726,6.09008227270659,6.09734967398667,64947.5626581664,0.0,1.0
2006-10-10,16.84,16.9,16.77,16.77,47200,6.11915187782691,6.14095408166714,6.09371597334663,6.09371597334663,129895.125316333,0.0,1.0
2006-10-11,16.83,16.98,16.79,16.79,52300,6.11551817718686,6.17002368678746,6.10098337462671,6.10098337462671,143930.403687378,0.0,1.0
2006-10-12,16.92,16.93,16.83,16.83,25200,6.14822148294722,6.15185518358726,6.11551817718686,6.11551817718686,69350.7872451609,0.0,1.0
2006-10-13,16.88,17.0,16.84,16.88,42700,6.13368668038706,6.17729108806754,6.11915187782691,6.13368668038706,117511.056165411,0.0,1.0
2006-10-16,16.9,16.93,16.73,16.93,42100,6.14095408166714,6.15185518358726,6.07918117078647,6.15185518358726,115859.846945289,0.0,1.0
2006-10-17,16.73,16.85,16.73,16.84,64100,6.07918117078647,6.12278557846695,6.07918117078647,6.11915187782691,176404.185016461,0.0,1.0
2006-10-18,16.84,16.92,16.73,16.73,30500,6.11915187782691,6.14822148294722,6.07918117078647,6.07918117078647,83936.4686895795,0.0,1.0
2006-10-19,16.98,16.98,16.8412,16.91,35600,6.17002368678746,6.17002368678746,6.11958792190371,6.14458778230718,97971.747060624,0.0,1.0
2006-10-20,16.98,17.03,16.9,16.9,35900,6.17002368678746,6.18819218998766,6.14095408166714,6.14095408166714,98797.3516706855,0.0,1.0
2006-10-23,16.91,16.99,16.87,16.87,32200,6.14458778230718,6.1736573874275,6.13005297974702,6.13005297974702,88614.8948132611,0.0,1.0
2006-10-24,16.85,16.96,16.83,16.83,41400,6.12278557846695,6.16275628550738,6.11551817718686,6.11551817718686,113933.436188478,0.0,1.0
2006-10-25,15.37,16.6,15.3,16.6,530800,5.58499788374106,6.03194306246595,5.55956197926079,6.03194306246595,1460769.75673537,0.0,1.0
2006-10-26,15.18,15.4,15.18,15.22,206400,5.51595757158031,5.59589898566118,5.51595757158031,5.53049237414047,568015.97172227,0.0,1.0
2006-10-27,15.2,15.28,15.13,15.18,105700,5.52322497286039,5.55229457798071,5.49778906838011,5.51595757158031,290888.024278313,0.0,1.0
2006-10-30,15.15,15.3,15.12,15.25,142400,5.50505646966019,5.55956197926079,5.49415536774007,5.54139347606059,391886.988242496,0.0,1.0
2006-10-31,15.09,15.2,15.09,15.15,57600,5.48325426581995,5.52322497286039,5.48325426581995,5.50505646966019,158516.085131796,0.0,1.0
2006-11-01,15.04,15.1,15.0,15.0,88800,5.48906818684402,5.51096606524898,5.47446960124071,5.47446960124071,243311.242370972,0.066,1.0
2006-11-02,15.01,15.13,14.99,15.0,71200,5.47811924764153,5.52191500445146,5.47081995483988,5.47446960124071,195087.392531681,0.0,1.0
2006-11-03,14.96,15.04,14.94,15.0,64400,5.4598710156374,5.48906818684402,5.45257172283574,5.47446960124071,176455.450548318,0.0,1.0
2006-11-06,14.99,15.09,14.96,14.96,44100,5.47081995483988,5.50731641884815,5.4598710156374,5.4598710156374,120833.623745044,0.0,1.0
2006-11-07,15.1,15.1,14.99,14.99,92300,5.51096606524898,5.51096606524898,5.47081995483988,5.47081995483988,252901.212509468,0.0,1.0
2006-11-08,15.05,15.11,15.03,15.03,56500,5.49271783324484,5.51461571164981,5.48541854044319,5.48541854044319,154809.51795,0.0,1.0
2006-11-09,15.06,15.08,15.04,15.04,32500,5.49636747964567,5.50366677244732,5.48906818684402,5.48906818684402,89049.7227146015,0.0,1.0
2006-11-10,15.12,15.12,15.04,15.06,27500,5.51826535805063,5.51826535805063,5.48906818684402,5.49636747964567,75349.7653738936,0.0,1.0
2006-11-13,15.09,15.1,15.05,15.06,34400,5.50731641884815,5.51096606524898,5.49271783324484,5.49636747964567,94255.7065040705,0.0,1.0
2006-11-14,15.17,15.18,15.06,15.06,85700,5.53651359005477,5.5401632364556,5.49636747964567,5.49636747964567,234817.268819734,0.0,1.0
2006-11-15,15.15,15.22,15.11,15.11,43500,5.52921429725311,5.5547618220589,5.51461571164981,5.51461571164981,119189.628864159,0.0,1.0
2006-11-16,15.24,15.24,15.17,15.2,67000,5.56206111486056,5.56206111486056,5.53651359005477,5.54746252925725,183579.428365486,0.0,1.0
2006-11-17,15.28,15.28,15.13,15.14,29000,5.57665970046387,5.57665970046387,5.52191500445146,5.52556465085229,79459.7525761059,0.0,1.0
2006-11-20,15.35,15.35,15.21,15.27,49400,5.60220722526966,5.60220722526966,5.55111217565808,5.57301005406304,135355.578526194,0.0,1.0
2006-11-21,15.22,15.35,15.2,15.26,75700,5.5547618220589,5.60220722526966,5.54746252925725,5.56936040766221,207417.354138318,0.0,1.0
2006-11-22,15.2,15.24,15.19,15.2,26500,5.54746252925725,5.56206111486056,5.54381288285642,5.54746252925725,72609.773905752,0.0,1.0
2006-11-24,15.24,15.25,15.15,15.15,22800,5.56206111486056,5.56571076126139,5.52921429725311,5.52921429725311,62471.8054736281,0.0,1.0
2006-11-27,15.2399,15.27,15.18,15.18,59600,5.56202461839655,5.57301005406304,5.5401632364556,5.5401632364556,163303.491501238,0.0,1.0
2006-11-28,15.22,15.26,15.19,15.19,35200,5.5547618220589,5.56936040766221,5.54381288285642,5.54381288285642,96447.6996785839,0.0,1.0
2006-11-29,15.22,15.26,15.2,15.2,28200,5.5547618220589,5.56936040766221,5.54746252925725,5.54746252925725,77267.7594015927,0.0,1.0
2006-11-30,15.25,15.26,15.19,15.2,39600,5.56571076126139,5.56936040766221,5.54381288285642,5.54746252925725,108503.662138407,0.0,1.0
2006-12-01,15.32,15.32,15.22,15.22,41600,5.59125828606718,5.59125828606718,5.5547618220589,5.5547618220589,113983.64507469,0.0,1.0
2006-12-04,15.3,15.33,15.26,15.32,55500,5.58395899326552,5.594907932468,5.56936040766221,5.59125828606718,152069.526481858,0.0,1.0
2006-12-05,15.26,15.36,15.26,15.3,77900,5.56936040766221,5.60585687167048,5.56936040766221,5.58395899326552,213445.33536823,0.0,1.0
2006-12-06,15.23,15.29,15.23,15.29,24500,5.58249913470519,5.60449190870928,5.58249913470519,5.60449190870928,66840.1357521581,0.066,1.0
2006-12-07,15.14,15.23,15.14,15.2,33200,5.54950997369905,5.58249913470519,5.54950997369905,5.57150274770315,90575.2043661898,0.0,1.0
2006-12-08,15.15,15.18,15.08,15.1,72800,5.55317543603307,5.56417182303511,5.52751719969496,5.53484812436299,198610.689092127,0.0,1.0
2006-12-11,15.19,15.2,15.11,15.12,28900,5.56783728536913,5.57150274770315,5.53851358669701,5.54217904903102,78844.0784994844,0.0,1.0
2006-12-12,15.23,15.23,15.13,15.13,41200,5.58249913470519,5.58249913470519,5.54584451136504,5.54584451136504,112400.554815874,0.0,1.0
2006-12-13,15.16,15.21,15.16,15.17,23400,5.55684089836708,5.57516821003716,5.55684089836708,5.5605063607011,63839.1500653265,0.0,1.0
2006-12-14,15.1,15.19,15.1,15.19,57900,5.53484812436299,5.56783728536913,5.53484812436299,5.56783728536913,157960.97387959,0.0,1.0
2006-12-15,15.07,15.13,15.03,15.07,62800,5.52385173736095,5.54584451136504,5.50918988802489,5.52385173736095,171329.001030021,0.0,1.0
2006-12-18,15.0,15.0685,14.99,15.04,58500,5.49819350102284,5.52330191801085,5.49452803868883,5.5128553503589,159597.875163316,0.0,1.0
2006-12-19,14.98,15.04,14.98,14.99,52900,5.49086257635481,5.5128553503589,5.49086257635481,5.49452803868883,144320.129848537,0.0,1.0
2006-12-20,14.98,15.04,14.97,14.99,18900,5.49086257635481,5.5128553503589,5.4871971140208,5.49452803868883,51562.3904373791,0.0,1.0
2006-12-21,15.07,15.07,14.95,14.95,64600,5.52385173736095,5.52385173736095,5.47986618935276,5.47986618935276,176239.7048812,0.0,1.0
2006-12-22,15.1,15.13,15.04,15.11,61800,5.53484812436299,5.54584451136504,5.5128553503589,5.53851358669701,168600.832223811,0.0,1.0
2006-12-26,15.05,15.13,15.04,15.05,44400,5.51652081269292,5.54584451136504,5.5128553503589,5.51652081269292,121130.694995748,0.0,1.0
2006-12-27,15.09,15.13,15.04,15.05,43300,5.53118266202898,5.54584451136504,5.5128553503589,5.51652081269292,118129.709308916,0.0,1.0
2006-12-28,15.11,15.15,15.04,15.07,46000,5.53851358669701,5.55317543603307,5.5128553503589,5.52385173736095,125495.765085685,0.0,1.0
2006-12-29,15.296,15.36,15.1012,15.11,41700,5.60669118610969,5.63015014504739,5.53528797984307,5.53851358669701,113764.639218979,0.0,1.0
2007-01-03,15.31,15.35,15.2,15.28,49600,5.61182283337731,5.62648468271337,5.57150274770315,5.60082644637527,135317.172788043,0.0,1.0
2007-01-04,15.25,15.31,15.25,15.27,31200,5.58983005937322,5.61182283337731,5.58983005937322,5.59716098404125,85118.8667537687,0.0,1.0
2007-01-05,15.23,15.26,15.19,15.23,27400,5.58249913470519,5.59349552170724,5.56783728536913,5.58249913470519,74751.8252901687,0.0,1.0
2007-01-08,15.23,15.29,15.2,15.2,34700,5.58249913470519,5.60449190870928,5.57150274770315,5.57150274770315,94667.4575755055,0.0,1.0
2007-01-09,15.25,15.32,15.2,15.2,34000,5.58983005937322,5.61548829571133,5.57150274770315,5.57150274770315,92757.7394111582,0.0,1.0
2007-01-10,15.12,15.3,15.09,15.25,82400,5.56637110043552,5.63263742305976,5.55532671333149,5.61423011121969,223824.099672859,0.066,1.0
2007-01-11,15.16,15.18,15.08,15.08,39500,5.58109694990758,5.5884598746436,5.55164525096347,5.55164525096347,107294.319624732,0.0,1.0
2007-01-12,15.1799,15.18,15.11,15.12,24900,5.58842306001992,5.5884598746436,5.56268963806751,5.56637110043552,67636.1660419196,0.0,1.0
2007-01-16,15.17,15.2,15.13,15.13,35200,5.58477841227559,5.59582279937963,5.57005256280354,5.57005256280354,95614.1785010269,0.0,1.0
2007-01-17,15.19,15.2,15.14,15.18,29500,5.59214133701161,5.59582279937963,5.57373402517155,5.5884598746436,80131.2007323948,0.0,1.0
2007-01-18,15.22,15.2201,15.13,15.15,45400,5.60318572411565,5.60322253873933,5.57005256280354,5.57741548753956,123320.559771211,0.0,1.0
2007-01-19,15.25,15.3,15.2,15.26,27700,5.61423011121969,5.63263742305976,5.59582279937963,5.6179115735877,75241.8393317741,0.0,1.0
2007-01-22,15.27,15.32,15.22,15.25,40600,5.62159303595572,5.64000034779578,5.60318572411565,5.61423011121969,110282.262702889,0.0,1.0
2007-01-23,15.23,15.27,15.2,15.27,19500,5.60686718648367,5.62159303595572,5.59582279937963,5.62159303595572,52968.0818400575,0.0,1.0
2007-01-24,15.28,15.3,15.2,15.2,19600,5.62527449832373,5.63263742305976,5.59582279937963,5.59582279937963,53239.7130289809,0.0,1.0
2007-01-25,15.12,15.3,15.12,15.3,23800,5.56637110043552,5.63263742305976,5.56637110043552,5.63263742305976,64648.2229637626,0.0,1.0
2007-01-26,15.19,15.26,15.14,15.19,45200,5.59214133701161,5.6179115735877,5.57373402517155,5.59214133701161,122777.297393364,0.0,1.0
2007-01-29,15.24,15.25,15.14,15.14,42800,5.61054864885168,5.61423011121969,5.57373402517155,5.57373402517155,116258.148859203,0.0,1.0
2007-01-30,15.24,15.26,15.17,15.22,31500,5.61054864885168,5.6179115735877,5.58477841227559,5.60318572411565,85563.8245108622,0.0,1.0
2007-01-31,15.3,15.3,15.2,15.2,36800,5.63263742305976,5.63263742305976,5.59582279937963,5.59582279937963,99960.2775238008,0.0,1.0
2007-02-01,15.31,15.34,15.2636,15.3,44400,5.63631888542777,5.64736327253181,5.61923690004019,5.63263742305976,120604.247881977,0.0,1.0
2007-02-02,15.34,15.34,15.22,15.25,74200,5.64736327253181,5.64736327253181,5.60318572411565,5.61423011121969,201550.342181142,0.0,1.0
2007-02-05,15.3,15.35,15.3,15.34,26400,5.63263742305976,5.65104473489982,5.63263742305976,5.64736327253181,71710.6338757702,0.0,1.0
2007-02-06,15.33,15.37,15.32,15.35,35400,5.6436818101638,5.65840765963585,5.64000034779578,5.65104473489982,96157.4408788736,0.0,1.0
2007-02-07,15.31,15.34,15.28,15.28,15000,5.66061653705666,5.67170853549635,5.64952453861696,5.64952453861696,40569.785728572,0.066,1.0
2007-02-08,15.29,15.35,15.26,15.26,13600,5.65322187143019,5.67540586830958,5.6421298729905,5.6421298729905,36783.2723939053,0.0,1.0
2007-02-09,15.3,15.33,15.26,15.26,10900,5.65691920424342,5.66801120268312,5.6421298729905,5.6421298729905,29480.7109627624,0.0,1.0
2007-02-12,15.26,15.36,15.21,15.33,29700,5.6421298729905,5.67910320112281,5.62364320892434,5.66801120268312,80328.1757425727,0.0,1.0
2007-02-13,15.29,15.33,15.25,15.28,28000,5.65322187143019,5.66801120268312,5.63843254017727,5.64952453861696,75730.2666933345,0.0,1.0
2007-02-14,15.3,15.33,15.26,15.27,27100,5.65691920424342,5.66801120268312,5.6421298729905,5.64582720580373,73296.0795496202,0.0,1.0
2007-02-15,15.35,15.35,15.3,15.31,27600,5.67540586830958,5.67540586830958,5.65691920424342,5.66061653705666,74648.4057405725,0.0,1.0
2007-02-16,15.37,15.41,15.33,15.38,21800,5.68280053393604,5.69758986518896,5.66801120268312,5.68649786674927,58961.4219255247,0.0,1.0
2007-02-20,15.3901,15.45,15.37,15.4,27900,5.69023217289064,5.71237919644189,5.68280053393604,5.69389253237573,75459.8014551439,0.0,1.0
2007-02-21,15.32,15.41,15.32,15.4,36400,5.66431386986989,5.69758986518896,5.66431386986989,5.69389253237573,98449.3467013348,0.0,1.0
2007-02-22,15.35,15.36,15.3,15.3,15900,5.67540586830958,5.67910320112281,5.65691920424342,5.65691920424342,43003.9728722864,0.0,1.0
2007-02-23,15.36,15.42,15.35,15.38,22900,5.67910320112281,5.7012871980022,5.67540586830958,5.68649786674927,61936.53954562,0.0,1.0
2007-02-26,15.43,15.45,15.3,15.31,39200,5.70498453081543,5.71237919644189,5.65691920424342,5.66061653705666,106022.373370668,0.0,1.0
2007-02-27,15.44,15.45,15.37,15.37,23100,5.70868186362866,5.71237919644189,5.68280053393604,5.68280053393604,62477.4700220009,0.0,1.0
2007-02-28,15.48,15.48,15.37,15.4,29900,5.72347119488158,5.72347119488158,5.68280053393604,5.69389253237573,80869.1062189536,0.0,1.0
2007-03-01,15.5,15.53,15.43,15.48,58800,5.73086586050804,5.74195785894774,5.70498453081543,5.72347119488158,159033.560056003,0.0,1.0
2007-03-02,15.54,15.54,15.45,15.45,10900,5.74565519176097,5.74565519176097,5.71237919644189,5.71237919644189,29480.7109627623,0.0,1.0
2007-03-05,15.59,15.6,15.5,15.54,25900,5.76414185582712,5.76783918864035,5.73086586050804,5.74565519176097,70050.4966913344,0.0,1.0
2007-03-06,15.53,15.57,15.49,15.52,25300,5.74195785894774,5.75674719020066,5.72716852769481,5.73826052613451,68427.7052621915,0.0,1.0
2007-03-07,15.47,15.49,15.42,15.43,47800,5.74417625863568,5.75160247228614,5.72561072450951,5.72932383133474,128733.166724872,0.066,1.0
2007-03-08,15.42,15.46,15.4,15.43,31800,5.72561072450951,5.74046315181044,5.71818451085904,5.72932383133474,85642.5669843293,0.0,1.0
2007-03-09,15.44,15.45,15.36,15.4,33900,5.73303693815998,5.73675004498521,5.70333208355811,5.71818451085904,91298.2082002755,0.0,1.0
2007-03-12,15.4,15.4001,15.37,15.4,43000,5.71818451085904,5.7182216419273,5.70704519038334,5.71818451085904,115805.98680271,0.0,1.0
2007-03-13,15.45,15.45,15.36,15.36,31500,5.73675004498521,5.73675004498521,5.70333208355811,5.70333208355811,84834.6182391941,0.0,1.0
2007-03-14,15.43,15.44,15.36,15.4,8700,5.72932383133474,5.73303693815998,5.70333208355811,5.71818451085904,23430.5136089203,0.0,1.0
2007-03-15,15.52,15.52,15.3936,15.45,41100,5.76274179276184,5.76274179276184,5.71580812249089,5.73675004498521,110688.97808352,0.0,1.0
2007-03-16,15.47,15.53,15.43,15.5,12000,5.74417625863568,5.76645489958707,5.72932383133474,5.75531557911137,32317.9498054073,0.0,1.0
2007-03-19,15.43,15.47,15.37,15.45,30900,5.72932383133474,5.74417625863568,5.70704519038334,5.73675004498521,83218.7207489238,0.0,1.0
2007-03-20,15.45,15.469,15.38,15.38,34000,5.73675004498521,5.74380494795315,5.71075829720858,5.71075829720858,91567.524448654,0.0,1.0
2007-03-21,15.48,15.48,15.4201,15.43,27800,5.74788936546091,5.74788936546091,5.72564785557776,5.72932383133474,74869.9170491935,0.0,1.0
2007-03-22,15.48,15.54,15.45,15.48,25600,5.74788936546091,5.77016800641231,5.73675004498521,5.74788936546091,68944.9595848689,0.0,1.0
2007-03-23,15.54,15.55,15.5,15.5,5500,5.77016800641231,5.77388111323754,5.75531557911137,5.75531557911137,14812.3936608117,0.0,1.0
2007-03-26,15.5,15.55,15.48,15.54,14100,5.75531557911137,5.77388111323754,5.74788936546091,5.77016800641231,37973.5910213536,0.0,1.0
2007-03-27,15.55,15.55,15.48,15.48,25700,5.77388111323754,5.77388111323754,5.74788936546091,5.74788936546091,69214.2758332473,0.0,1.0
2007-03-28,15.49,15.59,15.49,15.59,19200,5.75160247228614,5.78873354053847,5.75160247228614,5.78873354053847,51708.7196886517,0.0,1.0
2007-03-29,15.46,15.52,15.45,15.49,17400,5.74046315181044,5.76274179276184,5.73675004498521,5.75160247228614,46861.0272178406,0.0,1.0
2007-03-30,15.48,15.51,15.45,15.45,13700,5.74788936546091,5.75902868593661,5.73675004498521,5.73675004498521,36896.32602784,0.0,1.0
2007-04-02,15.5,15.51,15.45,15.45,17700,5.75531557911137,5.75902868593661,5.73675004498521,5.73675004498521,47668.9759629758,0.0,1.0
2007-04-03,15.45,15.51,15.45,15.5,15400,5.76125655003175,5.78363036187653,5.76125655003175,5.77990139323573,41298.2824031137,0.066,1.0
2007-04-04,15.45,15.49,15.4,15.47,23600,5.76125655003175,5.77617242459494,5.74261170682776,5.76871448731334,63288.276929447,0.0,1.0
2007-04-05,15.47,15.5,15.43,15.43,6700,5.76871448731334,5.77990139323573,5.75379861275015,5.75379861275015,17967.434552004,0.0,1.0
2007-04-09,15.45,15.53,15.45,15.53,22900,5.76125655003175,5.79108829915813,5.76125655003175,5.79108829915813,61411.08227476,0.0,1.0
2007-04-10,15.45,15.45,15.41,15.45,18200,5.76125655003175,5.76125655003175,5.74634067546856,5.76125655003175,48807.0610218617,0.0,1.0
2007-04-11,15.47,15.5,15.45,15.45,27000,5.76871448731334,5.77990139323573,5.76125655003175,5.76125655003175,72406.0795379267,0.0,1.0
2007-04-12,15.5,15.5,15.43,15.5,19100,5.77990139323573,5.77990139323573,5.75379861275015,5.77990139323573,51220.5970064593,0.0,1.0
2007-04-13,15.49,15.51,15.44,15.44,23200,5.77617242459494,5.78363036187653,5.75752758139095,5.75752758139095,62215.5942696259,0.0,1.0
2007-04-16,15.44,15.48,15.44,15.46,26700,5.75752758139095,5.77244345595414,5.75752758139095,5.76498551867255,71601.5675430609,0.0,1.0
2007-04-17,15.45,15.49,15.41,15.41,29800,5.76125655003175,5.77617242459494,5.74634067546856,5.74634067546856,79914.8581566746,0.0,1.0
2007-04-18,15.45,15.47,15.45,15.47,9000,5.76125655003175,5.76871448731334,5.76125655003175,5.76871448731334,24135.3598459756,0.0,1.0
2007-04-19,15.46,15.47,15.41,15.43,30900,5.76498551867255,5.76871448731334,5.74634067546856,5.75379861275015,82864.7354711827,0.0,1.0
2007-04-20,15.53,15.53,15.4501,15.5,19100,5.79108829915813,5.79108829915813,5.76129383971816,5.77990139323573,51220.5970064592,0.0,1.0
2007-04-23,15.52,15.55,15.48,15.53,47800,5.78735933051733,5.79854623643972,5.77244345595414,5.79108829915813,128185.577848626,0.0,1.0
2007-04-24,15.51,15.55,15.48,15.53,29100,5.78363036187653,5.79854623643972,5.77244345595414,5.79108829915813,78037.6635019877,0.0,1.0
2007-04-25,15.49,15.5299,15.41,15.5,44300,5.77617242459494,5.79105100947172,5.74634067546856,5.77990139323573,118799.604575191,0.0,1.0
2007-04-26,15.44,15.49,15.42,15.49,26500,5.75752758139095,5.77617242459494,5.75006964410936,5.77617242459494,71065.2262131503,0.0,1.0
2007-04-27,15.44,15.48,15.42,15.43,34100,5.75752758139095,5.77244345595414,5.75006964410936,5.75379861275015,91446.1967497519,0.0,1.0
2007-04-30,15.489,15.49,15.45,15.45,15600,5.77579952773086,5.77617242459494,5.76125655003175,5.76125655003175,41834.6237330243,0.0,1.0
2007-05-01,15.5,15.51,15.47,15.49,28600,5.77990139323573,5.78363036187653,5.76871448731334,5.77617242459494,76696.8101772113,0.0,1.0
2007-05-02,15.39,15.44,15.38,15.42,17000,5.76349393121623,5.78221873281212,5.75974897089705,5.77472881217376,45394.3394618601,0.066,1.0
2007-05-03,15.46,15.46,15.37,15.39,15200,5.78970865345048,5.78970865345048,5.75600401057787,5.76349393121623,40587.8799894279,0.0,1.0
2007-05-04,15.43,15.46,15.37,15.37,16000,5.77847377249294,5.78970865345048,5.75600401057787,5.75600401057787,42724.0841993978,0.0,1.0
2007-05-07,15.43,15.4599,15.4101,15.44,10600,5.77847377249294,5.78967120384729,5.77102130145778,5.78221873281212,28304.705782101,0.0,1.0
2007-05-08,15.42,15.48,15.41,15.44,15700,5.77472881217376,5.79719857408884,5.77098385185458,5.78221873281212,41923.0076206591,0.0,1.0
2007-05-09,15.45,15.46,15.3716,15.42,29500,5.7859636931313,5.78970865345048,5.75660320422894,5.77472881217376,78772.5302426396,0.0,1.0
2007-05-10,15.41,15.46,15.41,15.46,19100,5.77098385185458,5.78970865345048,5.77098385185458,5.78970865345048,51001.8755130311,0.0,1.0
2007-05-11,15.45,15.48,15.42,15.47,31200,5.7859636931313,5.79719857408884,5.77472881217376,5.79345361376966,83311.9641888256,0.0,1.0
2007-05-14,15.44,15.46,15.44,15.45,6600,5.78221873281212,5.78970865345048,5.78221873281212,5.7859636931313,17623.6847322516,0.0,1.0
2007-05-15,15.48,15.55,15.44,15.55,33700,5.79719857408884,5.82341329632309,5.78221873281212,5.82341329632309,89987.6023449814,0.0,1.0
2007-05-16,15.53,15.54,15.42,15.45,46000,5.81592337568473,5.81966833600391,5.77472881217376,5.7859636931313,122831.742073269,0.0,1.0
2007-05-17,15.51,15.52,15.48,15.52,16600,5.80843345504637,5.81217841536555,5.79719857408884,5.81217841536555,44326.2373568752,0.0,1.0
2007-05-18,15.48,15.55,15.43,15.55,23800,5.79719857408884,5.82341329632309,5.77847377249294,5.82341329632309,63552.0752466041,0.0,1.0
2007-05-21,15.46,15.49,15.4,15.46,44500,5.78970865345048,5.80094353440801,5.76723889153541,5.78970865345048,118826.359179575,0.0,1.0
2007-05-22,15.46,15.47,15.38,15.46,63600,5.78970865345048,5.79345361376966,5.75974897089705,5.78970865345048,169828.234692606,0.0,1.0
2007-05-23,15.29,15.39,15.22,15.39,97700,5.72604432802444,5.76349393121623,5.69982960579019,5.76349393121623,260883.939142572,0.0,1.0
2007-05-24,15.19,15.3,15.14,15.3,84900,5.68859472483265,5.72978928834362,5.66986992323676,5.72978928834362,226704.671783054,0.0,1.0
2007-05-25,15.25,15.25,15.17,15.24,50800,5.71106448674772,5.71106448674772,5.68110480419429,5.70731952642854,135648.967333088,0.0,1.0
2007-05-29,15.21,15.35,15.2,15.35,51400,5.69608464547101,5.74851408993951,5.69233968515183,5.74851408993951,137251.120490565,0.0,1.0
2007-05-30,15.24,15.27,15.2,15.2,18600,5.70731952642854,5.71855440738608,5.69233968515183,5.69233968515183,49666.7478817999,0.0,1.0
2007-05-31,15.16,15.23,15.15,15.2,27500,5.67735984387511,5.70357456610937,5.67361488355593,5.69233968515183,73432.0197177149,0.0,1.0
2007-06-01,15.15,15.1724,15.12,15.15,64900,5.67361488355593,5.68200359467089,5.6623800025984,5.67361488355593,173299.566533807,0.0,1.0
2007-06-04,15.19,15.19,15.12,15.12,48100,5.68859472483265,5.68859472483265,5.6623800025984,5.6623800025984,128439.278124439,0.0,1.0
2007-06-05,15.16,15.19,15.06,15.15,40700,5.67735984387511,5.68859472483265,5.63991024068333,5.67361488355593,108679.389182218,0.0,1.0
2007-06-06,15.11,15.14,15.02,15.05,59000,5.6833517803858,5.69463573494646,5.64949991670382,5.66078387126448,156859.901418857,0.066,1.0
2007-06-07,14.88,15.07,14.88,15.07,45200,5.59684146208741,5.66830650763825,5.59684146208741,5.66830650763825,120170.636341226,0.0,1.0
2007-06-08,14.73,14.8812,14.72,14.86,54800,5.5404216892841,5.59729282026983,5.53666037109722,5.58931882571363,145693.603351752,0.0,1.0
2007-06-11,14.7,14.75,14.62,14.66,70300,5.52913773472344,5.54794432565788,5.49904718922835,5.5140924619759,186902.560504163,0.0,1.0
2007-06-12,14.4801,14.65,14.47,14.65,92700,5.44642634779381,5.51033114378901,5.44262741642505,5.51033114378901,246456.15019539,0.0,1.0
2007-06-13,14.47,14.6,14.41,14.42,54500,5.44262741642505,5.49152455285458,5.42005950730373,5.42382082549062,144896.010632673,0.0,1.0
2007-06-14,14.52,14.57,14.44,14.45,51400,5.46143400735948,5.48024059829392,5.43134346186439,5.43510478005128,136654.21920219,0.0,1.0
2007-06-15,14.62,14.64,14.54,14.59,51000,5.49904718922835,5.50656982560212,5.46895664373326,5.48776323466769,135590.762243418,0.0,1.0
2007-06-18,14.55,14.68,14.55,14.67,38200,5.47271796192014,5.52161509834967,5.47271796192014,5.51785378016278,101560.139562717,0.0,1.0
2007-06-19,14.72,14.72,14.56,14.58,43000,5.53666037109722,5.53666037109722,5.47647928010703,5.4840019164808,114321.62306798,0.0,1.0
2007-06-20,14.65,14.69,14.6,14.66,32000,5.51033114378901,5.52537641653656,5.49152455285458,5.5140924619759,85076.5567017528,0.0,1.0
2007-06-21,14.61,14.67,14.56,14.65,48900,5.49528587104146,5.51785378016278,5.47647928010703,5.51033114378901,130007.613209866,0.0,1.0
2007-06-22,14.56,14.67,14.55,14.67,36800,5.47647928010703,5.51785378016278,5.47271796192014,5.51785378016278,97838.0402070157,0.0,1.0
2007-06-25,14.63,14.72,14.56,14.58,28400,5.50280850741524,5.53666037109722,5.47647928010703,5.4840019164808,75505.4440728055,0.0,1.0
2007-06-26,14.63,14.64,14.57,14.58,50200,5.50280850741524,5.50656982560212,5.48024059829392,5.4840019164808,133463.848325875,0.0,1.0
2007-06-27,14.59,14.65,14.52,14.58,32400,5.48776323466769,5.51033114378901,5.46143400735948,5.4840019164808,86140.0136605247,0.0,1.0
2007-06-28,14.53,14.62,14.53,14.53,27400,5.46519532554637,5.49904718922835,5.46519532554637,5.46519532554637,72846.8016758758,0.0,1.0
2007-06-29,14.59,14.59,14.51,14.53,53700,5.48776323466769,5.48776323466769,5.4576726891726,5.46519532554637,142769.096715129,0.0,1.0
2007-07-02,14.54,14.59,14.53,14.53,20200,5.46895664373326,5.48776323466769,5.46519532554637,5.46519532554637,53704.5764179814,0.0,1.0
2007-07-03,14.54,14.55,14.47,14.47,25200,5.49378134376671,5.49755973533739,5.46733260277196,5.46733260277196,66695.0461025773,0.066,1.0
2007-07-05,14.36,14.55,14.36,14.55,60300,5.42577029549449,5.49755973533739,5.42577029549449,5.49755973533739,159591.717459739,0.0,1.0
2007-07-06,14.35,14.38,14.33,14.35,39300,5.42199190392382,5.43332707863585,5.41443512078246,5.42199190392382,104012.512374257,0.0,1.0
2007-07-09,14.38,14.4,14.33,14.37,63200,5.43332707863585,5.44088386177721,5.41443512078246,5.42954868706517,167266.941019162,0.0,1.0
2007-07-10,14.38,14.44,14.35,14.4,47100,5.43332707863585,5.45599742805992,5.42199190392382,5.44088386177721,124656.217120293,0.0,1.0
2007-07-11,14.38,14.41,14.32,14.38,36100,5.43332707863585,5.44466225334789,5.41065672921178,5.43332707863585,95543.3001707557,0.0,1.0
2007-07-12,14.3,14.4,14.3,14.39,72200,5.40309994607042,5.44088386177721,5.40309994607042,5.43710547020653,191086.600341511,0.0,1.0
2007-07-13,14.26,14.35,14.25,14.3,51400,5.38798637978771,5.42199190392382,5.38420798821703,5.40309994607042,136036.721018749,0.0,1.0
2007-07-16,14.31,14.31,14.16,14.17,43800,5.4068783376411,5.4068783376411,5.35020246408092,5.3539808556516,115922.342035432,0.0,1.0
2007-07-17,14.25,14.3,14.25,14.29,37200,5.38420798821703,5.40309994607042,5.38420798821703,5.39932155449974,98454.5918657094,0.0,1.0
2007-07-18,14.2101,14.28,14.2,14.26,57300,5.36913220585002,5.39554316292906,5.36531603036364,5.38798637978771,151651.831018956,0.0,1.0
2007-07-19,14.23,14.24,14.1901,14.23,40000,5.37665120507567,5.38042959664635,5.36157542270866,5.37665120507567,105865.152543774,0.0,1.0
2007-07-20,14.23,14.31,14.21,14.21,43000,5.37665120507567,5.4068783376411,5.36909442193432,5.36909442193432,113805.038984557,0.0,1.0
2007-07-23,14.19,14.27,14.18,14.2,48000,5.36153763879296,5.39176477135839,5.35775924722228,5.36531603036364,127038.183052528,0.0,1.0
2007-07-24,14.12,14.23,14.1,14.18,53100,5.33508889779821,5.37665120507567,5.32753211465685,5.35775924722228,140535.990001859,0.0,1.0
2007-07-25,14.07,14.14,14.04,14.1,39200,5.31619693994481,5.34264568093956,5.30486176523278,5.32753211465685,103747.849492898,0.0,1.0
2007-07-26,14.0499,14.08,13.99,14.07,52900,5.30860237288775,5.31997533151549,5.28596980737939,5.31619693994481,140006.664239141,0.0,1.0
2007-07-27,14.17,14.17,14.01,14.01,37200,5.3539808556516,5.3539808556516,5.29352659052074,5.29352659052074,98454.5918657094,0.0,1.0
2007-07-30,14.13,14.2,14.11,14.12,30900,5.33886728936889,5.36531603036364,5.33131050622753,5.33508889779821,81780.830340065,0.0,1.0
2007-07-31,14.05,14.16,14.0,14.15,77000,5.30864015680346,5.35020246408092,5.28974819895006,5.34642407251024,203790.418646764,0.0,1.0
2007-08-01,13.95,14.03,13.93,13.93,32000,5.29579362546315,5.32616376811814,5.2882010897994,5.2882010897994,84293.3149535183,0.066,1.0
2007-08-02,14.05,14.06,13.97,14.06,62500,5.33375630378188,5.33755257161376,5.3033861611269,5.33755257161376,164635.380768591,0.0,1.0
2007-08-03,14.1,14.1,13.96,14.1,60900,5.35273764294125,5.35273764294125,5.29958989329502,5.35273764294125,160420.715020915,0.0,1.0
2007-08-06,14.03,14.07,14.02,14.03,25200,5.32616376811814,5.34134883944563,5.32236750028626,5.32616376811814,66380.9855258956,0.0,1.0
2007-08-07,13.93,14.07,13.93,14.03,53800,5.2882010897994,5.34134883944563,5.2882010897994,5.32616376811814,141718.135765603,0.0,1.0
2007-08-08,13.81,13.95,13.81,13.93,99900,5.24264587581693,5.29579362546315,5.24264587581693,5.2882010897994,263153.192620515,0.0,1.0
2007-08-09,13.74,13.86,13.74,13.81,31800,5.21607200099381,5.26162721497629,5.21607200099381,5.24264587581693,83766.4817350589,0.0,1.0
2007-08-10,13.71,13.73,13.66,13.7,91300,5.20468319749819,5.21227573316194,5.18570185833883,5.20088692966632,240499.364226757,0.0,1.0
2007-08-13,13.65,13.71,13.64,13.69,80700,5.18190559050695,5.20468319749819,5.17810932267508,5.19709066183445,212577.203648404,0.0,1.0
2007-08-14,13.58,13.69,13.58,13.65,61100,5.15533171568384,5.19709066183445,5.15533171568384,5.18190559050695,160947.548239374,0.0,1.0
2007-08-15,13.48,13.58,13.45,13.56,61300,5.11736903736511,5.15533171568384,5.10598023386949,5.14773918002009,161474.381457834,0.0,1.0
2007-08-16,13.24,13.4,13.13,13.38,106700,5.02625860940015,5.08699889471012,4.98449966324955,5.07940635904638,281065.522048138,0.0,1.0
2007-08-17,13.6,13.67,13.34,13.34,52900,5.16292425134759,5.1894981261707,5.06422128771888,5.06422128771888,139347.386282535,0.0,1.0
2007-08-20,13.76,13.8,13.59,13.59,47700,5.22366453665756,5.23884960798505,5.15912798351571,5.15912798351571,125649.722602588,0.0,1.0
2007-08-21,13.84,13.9,13.71,13.71,58800,5.25403467931254,5.27681228630378,5.20468319749819,5.20468319749819,154888.96622709,0.0,1.0
2007-08-22,13.91,13.94,13.81,13.93,40300,5.28060855413566,5.29199735763128,5.24264587581693,5.2882010897994,106156.893519587,0.0,1.0
2007-08-23,14.04,14.05,13.9,13.96,45800,5.32996003595001,5.33375630378188,5.27681228630378,5.29958989329502,120644.807027223,0.0,1.0
2007-08-24,13.96,14.11,13.95,14.0,38200,5.29958989329502,5.35653391077312,5.29579362546315,5.31477496462252,100625.144725763,0.0,1.0
2007-08-27,14.03,14.03,13.93,13.95,26500,5.32616376811814,5.32616376811814,5.2882010897994,5.29579362546315,69805.4014458823,0.0,1.0
2007-08-28,13.91,13.94,13.8,13.8,69200,5.28060855413566,5.29199735763128,5.23884960798505,5.23884960798505,182284.293586983,0.0,1.0
2007-08-29,14.02,14.07,13.93,13.95,38100,5.32236750028626,5.34134883944563,5.2882010897994,5.29579362546315,100361.728116533,0.0,1.0
2007-08-30,14.1,14.11,14.01,14.02,21600,5.35273764294125,5.35653391077312,5.31857123245439,5.32236750028626,56897.9875936249,0.0,1.0
2007-08-31,14.08,14.18,14.08,14.15,65900,5.3451451072775,5.38310778559623,5.3451451072775,5.37171898210061,173591.545482402,0.0,1.0
2007-09-04,14.07,14.11,14.05,14.11,33600,5.34134883944563,5.35653391077312,5.33375630378188,5.35653391077312,88507.9807011942,0.0,1.0
2007-09-05,14.09,14.1,13.9977,14.05,44900,5.37399674279974,5.37781079300754,5.33879305938168,5.35874054196851,117722.624385218,0.066,1.0
2007-09-06,14.13,14.19,14.06,14.06,49700,5.38925294363097,5.41213724487781,5.36255459217632,5.36255459217632,130307.671090097,0.0,1.0
2007-09-07,14.16,14.17,14.03,14.17,100900,5.40069509425439,5.40450914446219,5.3511124415529,5.40450914446219,264548.169275468,0.0,1.0
2007-09-10,14.24,14.25,14.17,14.19,39800,5.43120749591684,5.43502154612465,5.40450914446219,5.41213724487781,104351.012261285,0.0,1.0
2007-09-11,14.25,14.32,14.25,14.25,36200,5.43502154612465,5.46171989757929,5.43502154612465,5.43502154612465,94912.2272326258,0.0,1.0
2007-09-12,14.26,14.32,14.22,14.25,29500,5.43883559633245,5.46171989757929,5.42357939550123,5.43502154612465,77345.5995403996,0.0,1.0
2007-09-13,14.19,14.28,14.16,14.24,50300,5.41213724487781,5.44646369674807,5.40069509425439,5.43120749591684,131880.801928207,0.0,1.0
2007-09-14,14.19,14.21,14.154,14.17,19400,5.41213724487781,5.41976534529342,5.3984066641297,5.40450914446219,50864.5637655508,0.0,1.0
2007-09-17,14.12,14.2,14.12,14.13,20300,5.38543889342316,5.41595129508561,5.38543889342316,5.38925294363097,53224.2600227156,0.0,1.0
2007-09-18,14.22,14.22,14.07,14.14,57800,5.42357939550123,5.42357939550123,5.36636864238412,5.39306699383877,151544.937404579,0.0,1.0
2007-09-19,14.19,14.23,14.09,14.16,41400,5.41213724487781,5.42739344570903,5.37399674279974,5.40069509425439,108546.027829578,0.0,1.0
2007-09-20,14.1101,14.22,14.09,14.2,40500,5.38166298371743,5.42357939550123,5.37399674279974,5.41595129508561,106186.331572413,0.0,1.0
2007-09-21,14.15,14.15,14.09,14.11,31200,5.39688104404658,5.39688104404658,5.37399674279974,5.38162484321535,81802.8035817107,0.0,1.0
2007-09-24,14.15,14.17,14.09,14.15,51900,5.39688104404658,5.40450914446219,5.37399674279974,5.39688104404658,136075.817496499,0.0,1.0
2007-09-25,14.23,14.23,14.13,14.14,54400,5.42739344570903,5.42739344570903,5.38925294363097,5.39306699383877,142630.529321957,0.0,1.0
2007-09-26,14.27,14.3,14.19,14.26,36900,5.44264964654026,5.45409179716368,5.41213724487781,5.43883559633245,96747.546543754,0.0,1.0
2007-09-27,14.39,14.39,14.25,14.32,37500,5.48841824903394,5.48841824903394,5.43502154612465,5.46171989757929,98320.6773818638,0.0,1.0
2007-09-28,14.44,14.44,14.33,14.41,55600,5.50748850007297,5.50748850007297,5.4655339477871,5.49604634944955,145776.790998177,0.0,1.0
2007-10-01,14.47,14.52,14.44,14.45,69500,5.5189306506964,5.53800090173543,5.50748850007297,5.51130255028078,182220.988747721,0.0,1.0
2007-10-02,14.49,14.54,14.44,14.5,61200,5.52655875111201,5.54562900215104,5.50748850007297,5.53037280131982,160459.345487202,0.0,1.0
2007-10-03,14.5,14.5,14.42,14.48,82900,5.55554553269134,5.55554553269134,5.52489424699373,5.54788271126694,216369.390355384,0.066,1.0
2007-10-04,14.51,14.58,14.43,14.58,57900,5.55937694340354,5.58619681838895,5.52872565770593,5.58619681838895,151119.272636631,0.0,1.0
2007-10-05,14.44,14.5,14.4,14.47,51400,5.53255706841814,5.55554553269134,5.51723142556933,5.54405130055474,134154.242029755,0.0,1.0
2007-10-08,14.42,14.47,14.41,14.47,37100,5.52489424699373,5.54405130055474,5.52106283628153,5.54405130055474,96831.1746946289,0.0,1.0
2007-10-09,14.4,14.45,14.4,14.42,49100,5.51723142556933,5.53638847913034,5.51723142556933,5.52489424699373,128151.23119963,0.0,1.0
2007-10-10,14.4699,14.47,14.4,14.42,54100,5.54401298644762,5.54405130055474,5.51723142556933,5.52489424699373,141201.254743381,0.0,1.0
2007-10-11,14.44,14.47,14.4,14.45,58000,5.53255706841814,5.54405130055474,5.51723142556933,5.53638847913034,151380.273107506,0.0,1.0
2007-10-12,14.41,14.5,14.41,14.5,85800,5.52106283628153,5.55554553269134,5.52106283628153,5.55554553269134,223938.404010759,0.0,1.0
2007-10-15,14.41,14.4728,14.36,14.45,43500,5.52106283628153,5.54512409555415,5.50190578272053,5.53638847913034,113535.20483063,0.0,1.0
2007-10-16,14.4096,14.41,14.33,14.37,37800,5.52090957985304,5.52106283628153,5.49041155058393,5.50573719343273,98658.177990754,0.0,1.0
2007-10-17,14.26,14.45,14.23,14.45,78800,5.46359167559852,5.53638847913034,5.45209744346192,5.53638847913034,205668.371049508,0.0,1.0
2007-10-18,14.37,14.37,14.26,14.28,22500,5.50573719343273,5.50573719343273,5.46359167559852,5.47125449702292,58725.1059468773,0.0,1.0
2007-10-19,14.39,14.39,14.29,14.37,53100,5.51340001485713,5.51340001485713,5.47508590773512,5.50573719343273,138591.250034631,0.0,1.0
2007-10-22,14.361,14.4,14.29,14.29,44500,5.50228892379175,5.51723142556933,5.47508590773512,5.47508590773512,116145.20953938,0.0,1.0
2007-10-23,14.31,14.3899,14.31,14.36,26400,5.48274872915952,5.51336170075001,5.48274872915952,5.50190578272053,68904.1243110028,0.0,1.0
2007-10-24,14.16,14.36,14.14,14.36,32000,5.42527756847651,5.50190578272053,5.41761474705211,5.50190578272053,83520.1506800033,0.0,1.0
2007-10-25,13.99,14.19,13.95,14.19,54600,5.36014358636909,5.43677180061311,5.34481794352029,5.43677180061311,142506.257097756,0.0,1.0
2007-10-26,14.04,14.04,13.94,13.94,29300,5.3793006399301,5.3793006399301,5.34098653280809,5.34098653280809,76473.137966378,0.0,1.0
2007-10-29,14.03,14.06,13.95,13.96,15100,5.3754692292179,5.3869634613545,5.34481794352029,5.34864935423249,39411.0711021265,0.0,1.0
2007-10-30,14.04,14.0599,13.9701,13.98,21300,5.3793006399301,5.38692514724738,5.35251907905181,5.35631217565689,55593.1002963772,0.0,1.0
2007-10-31,14.08,14.09,13.96,14.04,31600,5.3946262827789,5.3984576934911,5.34864935423249,5.3793006399301,82476.1487965033,0.0,1.0
2007-11-01,14.05,14.08,14.01,14.08,19500,5.3831320506423,5.3946262827789,5.3678064077935,5.3946262827789,50895.091820627,0.0,1.0
2007-11-02,14.03,14.06,13.98,14.05,30800,5.3754692292179,5.3869634613545,5.35631217565689,5.3831320506423,80388.1450295031,0.0,1.0
2007-11-05,13.93,13.95,13.88,13.92,34200,5.33715512209589,5.34481794352029,5.31799806853488,5.33332371138369,89262.1610392535,0.0,1.0
2007-11-06,13.89,13.9299,13.85,13.91,37300,5.32182947924708,5.33711680798877,5.30650383639828,5.32949230067149,97353.1756363789,0.0,1.0
2007-11-07,13.76,13.87,13.73,13.84,35400,5.297308450689,5.33965611998956,5.2857590863343,5.32810675563486,91953.1125163467,0.066,1.0
2007-11-08,13.63,13.76,13.6,13.75,83000,5.24726120515197,5.297308450689,5.23571184079727,5.29345866257077,215596.280758666,0.0,1.0
2007-11-09,13.53,13.66,13.53,13.59,51400,5.20876332396963,5.25881056950667,5.20876332396963,5.23186205267903,133513.841337295,0.0,1.0
2007-11-12,13.45,13.59,13.38,13.4,49300,5.17796501902377,5.23186205267903,5.15101650219613,5.1587160784326,128058.995679545,0.0,1.0
2007-11-13,13.32,13.47,13.26,13.42,84100,5.12791777348673,5.18566459526023,5.10481904477733,5.16641565466907,218453.580865106,0.0,1.0
2007-11-14,13.08,13.2899,13.08,13.26,121500,5.03552285864914,5.11632991125085,5.03552285864914,5.10481904477733,315601.784484071,0.0,1.0
2007-11-15,13.05,13.06,12.94,13.06,114800,5.02397349429444,5.02782328241267,4.98162582499387,5.02782328241267,298198.229290299,0.0,1.0
2007-11-16,13.14,13.14,12.97,13.0,74900,5.05862158735853,5.05862158735853,4.99317518934857,5.00472455370327,194556.161793062,0.0,1.0
2007-11-19,13.1001,13.19,13.05,13.15,77400,5.04326093276678,5.0778705279497,5.02397349429444,5.06247137547677,201050.025671335,0.0,1.0
2007-11-20,13.24,13.28,13.06,13.16,69000,5.09711946854087,5.1125186210138,5.02782328241267,5.066321163595,179230.643040337,0.0,1.0
2007-11-21,13.23,13.24,13.16,13.21,62400,5.09326968042263,5.09711946854087,5.066321163595,5.08557010418617,162086.842401696,0.0,1.0
2007-11-23,13.28,13.28,13.18,13.24,40700,5.1125186210138,5.1125186210138,5.07402073983147,5.09711946854087,105720.103938286,0.0,1.0
2007-11-26,13.27,13.29,13.17,13.18,67200,5.10866883289557,5.11636840913203,5.07017095171323,5.07402073983147,174555.06104798,0.0,1.0
2007-11-27,13.22,13.3099,13.16,13.2,43200,5.0894198923044,5.12402948748732,5.066321163595,5.08172031606793,112213.967816559,0.0,1.0
2007-11-28,13.27,13.35,13.1999,13.3,93900,5.10866883289557,5.13946713784143,5.08168181818675,5.12021819725027,243909.527267937,0.0,1.0
2007-11-29,13.3,13.38,13.25,13.36,74700,5.12021819725027,5.15101650219613,5.1009692566591,5.14331692595967,194036.652682799,0.0,1.0
2007-11-30,13.39,13.39,13.28,13.34,45300,5.15486629031437,5.15486629031437,5.1125186210138,5.1356173497232,117668.813474308,0.0,1.0
2007-12-03,13.38,13.44,13.3,13.3,84500,5.15101650219613,5.17411523090553,5.12021819725027,5.12021819725027,219492.59908563,0.0,1.0
2007-12-04,13.4,13.45,13.37,13.4,51100,5.1587160784326,5.17796501902377,5.1471667140779,5.1587160784326,132734.577671902,0.0,1.0
2007-12-05,13.48,13.5,13.35,13.4,84100,5.21492298495881,5.2226602594172,5.16463070097923,5.18397388712522,217389.212318148,0.066,1.0
2007-12-06,13.45,13.5,13.4,13.46,75900,5.20331707327121,5.2226602594172,5.18397388712522,5.20718571050041,196193.117894738,0.0,1.0
2007-12-07,13.42,13.4601,13.37,13.41,67100,5.19171116158362,5.2072243968727,5.17236797543763,5.18784252435442,173446.089733029,0.0,1.0
2007-12-10,13.43,13.47,13.35,13.43,77600,5.19557979881282,5.21105434772961,5.16463070097923,5.19557979881282,200587.430153249,0.0,1.0
2007-12-11,13.47,13.48,13.33,13.44,106900,5.21105434772961,5.21492298495881,5.15689342652084,5.19944843604202,276324.694373484,0.0,1.0
2007-12-12,13.45,13.75,13.44,13.75,75700,5.20331707327121,5.31937619014715,5.19944843604202,5.31937619014715,195676.139981972,0.0,1.0
2007-12-13,13.3,13.49,13.26,13.31,87300,5.14528751483324,5.218791622188,5.12981296591645,5.14915615206244,225660.858922406,0.0,1.0
2007-12-14,13.28,13.34,13.21,13.27,83000,5.13755024037485,5.16076206375004,5.11046977977046,5.13368160314565,214545.833797934,0.0,1.0
2007-12-17,13.25,13.28,13.18,13.25,98600,5.12594432868725,5.13755024037485,5.09886386808287,5.12594432868725,254870.110993691,0.0,1.0
2007-12-18,13.3,13.33,13.18,13.26,116600,5.14528751483324,5.15689342652084,5.09886386808287,5.12981296591645,301398.123142641,0.0,1.0
2007-12-19,13.25,13.28,13.18,13.24,93800,5.12594432868725,5.13755024037485,5.09886386808287,5.12207569145806,242462.641087304,0.0,1.0
2007-12-20,13.24,13.26,13.14,13.22,113600,5.12207569145806,5.12981296591645,5.08338931916608,5.11433841699966,293643.454451149,0.0,1.0
2007-12-21,13.17,13.24,13.15,13.23,157400,5.09499523085367,5.12207569145806,5.08725795639528,5.11820705422886,406861.617346926,0.0,1.0
2007-12-24,13.15,13.24,13.12,13.2,101200,5.08725795639528,5.12207569145806,5.07565204470768,5.10660114254126,261590.82385965,0.0,1.0
2007-12-26,13.18,13.18,13.1,13.14,122300,5.09886386808287,5.09886386808287,5.06791477024929,5.08338931916608,316131.993656474,0.0,1.0
2007-12-27,13.19,13.2599,13.13,13.25,160200,5.10273250531207,5.12977427954416,5.07952068193688,5.12594432868725,414099.308125651,0.0,1.0
2007-12-28,13.28,13.29,13.14,13.15,131500,5.13755024037485,5.14141887760405,5.08338931916608,5.08725795639528,339912.977643715,0.0,1.0
2007-12-31,13.4,13.45,13.26,13.31,127700,5.18397388712522,5.20331707327121,5.12981296591645,5.14915615206244,330090.397301159,0.0,1.0
2008-01-02,13.63,13.63,13.42,13.47,36700,5.27295254339678,5.27295254339678,5.19171116158362,5.21105434772961,94865.4469925805,0.0,1.0
2008-01-03,13.87,13.87,13.57,13.6,74700,5.36579983689753,5.36579983689753,5.24974072002159,5.26134663170918,193091.250418141,0.0,1.0
2008-01-04,13.9,13.9,13.82,13.87,42400,5.37740574858512,5.37740574858512,5.34645665075154,5.36579983689753,109599.317506415,0.0,1.0
2008-01-07,13.99,14.04,13.9,14.0,93700,5.4122234836479,5.43156666979389,5.37740574858512,5.4160921208771,242204.152130921,0.0,1.0
2008-01-08,14.06,14.08,14.0,14.03,45700,5.43930394425229,5.44704121871068,5.4160921208771,5.42769803256469,118129.453067055,0.0,1.0
2008-01-09,14.05,14.1,14.0,14.08,82500,5.43543530702309,5.45477849316908,5.4160921208771,5.44704121871068,213253.389016019,0.0,1.0
2008-01-10,14.14,14.19,13.9801,14.05,163900,5.49578604779858,5.51521952038627,5.43363780246315,5.46080579714074,421695.091447078,0.066,1.0
2008-01-11,14.23,14.25,14.14,14.17,68700,5.53076629845642,5.53853968749149,5.49578604779858,5.50744613135119,176756.88091772,0.0,1.0
2008-01-14,14.3,14.31,14.25,14.26,61200,5.55797316007918,5.56185985459672,5.53853968749149,5.54242638200903,157460.278197445,0.0,1.0
2008-01-15,14.32,14.35,14.29,14.34,40000,5.56574654911426,5.57740663266687,5.55408646556164,5.57351993814933,102915.214508134,0.0,1.0
2008-01-16,14.38,14.4,14.34,14.4,54200,5.58906671621949,5.59684010525456,5.57351993814933,5.59684010525456,139450.115658521,0.0,1.0
2008-01-17,14.3,14.42,14.3,14.4,56200,5.55797316007918,5.60461349428964,5.55797316007918,5.59684010525456,144595.876383928,0.0,1.0
2008-01-18,14.03,14.4,14.0001,14.36,79800,5.45303240810566,5.59684010525456,5.44141119149822,5.58129332718441,205315.852943727,0.0,1.0
2008-01-22,14.1,14.24,13.77,13.83,153700,5.48023926972842,5.53465299297396,5.35197835064967,5.3752985177549,395451.711747505,0.0,1.0
2008-01-23,14.26,14.28,13.9901,14.1,146700,5.54242638200903,5.55019977104411,5.43752449698068,5.48023926972842,377441.549208581,0.0,1.0
2008-01-24,14.31,14.37,14.26,14.31,50800,5.56185985459672,5.58518002170195,5.54242638200903,5.56185985459672,130702.32242533,0.0,1.0
2008-01-25,14.22,14.31,14.1,14.31,66500,5.52687960393888,5.56185985459672,5.48023926972842,5.56185985459672,171096.544119773,0.0,1.0
2008-01-28,14.3,14.3,14.13,14.22,85300,5.55797316007918,5.55797316007918,5.49189935328104,5.52687960393888,219466.694938596,0.0,1.0
2008-01-29,14.34,14.34,14.2599,14.28,29500,5.57351993814933,5.57351993814933,5.54238751506386,5.55019977104411,75899.9706997488,0.0,1.0
2008-01-30,14.33,14.37,14.27,14.33,39000,5.5696332436318,5.58518002170195,5.54631307652657,5.5696332436318,100342.334145431,0.0,1.0
2008-01-31,14.32,14.36,14.29,14.36,34200,5.56574654911426,5.58129332718441,5.55408646556164,5.58129332718441,87992.5084044545,0.0,1.0
2008-02-01,14.31,14.4,14.25,14.32,56800,5.56185985459672,5.59684010525456,5.53853968749149,5.56574654911426,146139.60460155,0.0,1.0
2008-02-04,14.32,14.36,14.28,14.35,37400,5.56574654911426,5.58129332718441,5.55019977104411,5.57740663266687,96225.7255651052,0.0,1.0
2008-02-05,14.33,14.35,14.21,14.35,71900,5.5696332436318,5.57740663266687,5.52299290942134,5.57740663266687,184990.098078371,0.0,1.0
2008-02-06,14.28,14.3,14.13,14.28,106600,5.57585195485986,5.58366127132325,5.51728208138444,5.57585195485986,273007.248457022,0.066,1.0
2008-02-07,14.24,14.28,14.2,14.28,35800,5.56023332193308,5.57585195485986,5.5446146890063,5.57585195485986,91685.3611140845,0.0,1.0
2008-02-08,14.26,14.28,14.21,14.25,37300,5.56804263839647,5.57585195485986,5.548519347238,5.56413798016477,95526.9265238925,0.0,1.0
2008-02-11,14.26,14.33,14.25,14.31,59400,5.56804263839647,5.59537524601833,5.56413798016477,5.58756592955494,152125.990228397,0.0,1.0
2008-02-12,14.33,14.39,14.27,14.34,66900,5.59537524601833,5.6188031954085,5.57194729662816,5.59927990425002,171333.817277437,0.0,1.0
2008-02-13,13.94,14.38,13.93,14.34,111600,5.44309357498224,5.6148985371768,5.43918891675055,5.59927990425002,285812.466489716,0.0,1.0
2008-02-14,13.37,13.9,13.2,13.7,219200,5.22052805577565,5.42747494205546,5.15414886583684,5.34938177742157,561380.758553277,0.0,1.0
2008-02-15,13.6,13.6,13.2,13.26,94800,5.31033519510463,5.31033519510463,5.15414886583684,5.17757681522701,242786.933899866,0.0,1.0
2008-02-19,13.7,13.7,13.56,13.67,120900,5.34938177742157,5.34938177742157,5.29471656217785,5.33766780272649,309630.172030526,0.0,1.0
2008-02-20,13.53,13.7,13.46,13.66,75200,5.28300258748276,5.34938177742157,5.2556699798609,5.33376314449479,192590.479211708,0.0,1.0
2008-02-21,13.36,13.52,13.31,13.46,101400,5.21662339754396,5.27909792925107,5.19710010638548,5.2556699798609,259689.821703021,0.0,1.0
2008-02-22,13.26,13.36,13.11,13.33,62400,5.17757681522701,5.21662339754396,5.11900694175159,5.20490942284887,159809.121048013,0.0,1.0
2008-02-25,13.37,13.44,13.269,13.36,95300,5.22052805577565,5.24786066339751,5.18109100763554,5.21662339754396,244067.455703136,0.0,1.0
2008-02-26,13.41,13.53,13.33,13.48,151400,5.23614668870243,5.28300258748276,5.20490942284887,5.26347929632429,387742.002029955,0.0,1.0
2008-02-27,13.47,13.5,13.39,13.43,79900,5.2595746380926,5.27128861278768,5.22833737223904,5.24395600516582,204627.38416244,0.0,1.0
2008-02-28,13.3,13.44,13.25,13.44,67800,5.19319544815379,5.24786066339751,5.17367215699532,5.24786066339751,173638.756523322,0.0,1.0
2008-02-29,13.13,13.29,13.02,13.29,103900,5.12681625821498,5.18929078992209,5.08386501766634,5.18929078992209,266092.430719368,0.0,1.0
2008-03-03,13.5,13.51,13.24,13.43,96000,5.27128861278768,5.27519327101937,5.16976749876362,5.24395600516582,245860.186227713,0.0,1.0
2008-03-04,13.55,13.65,13.41,13.52,171400,5.29081190394615,5.3298584862631,5.23614668870243,5.27909792925107,438962.874160729,0.0,1.0
2008-03-05,13.8,13.82,13.61,13.8,108800,5.4141991040677,5.42204576943592,5.33965578306967,5.4141991040677,277315.254045971,0.066,1.0
2008-03-06,13.75,13.98,13.73,13.95,83000,5.39458244064717,5.48481909238163,5.38673577527895,5.47304909432931,211554.835347569,0.0,1.0
2008-03-07,13.87,13.8899,13.81,13.85,42400,5.44166243285645,5.44946986489782,5.41812243675181,5.43381576748824,108071.385767915,0.0,1.0
2008-03-10,13.87,13.97,13.85,13.97,69000,5.44166243285645,5.48089575969752,5.43381576748824,5.48089575969752,175870.887216654,0.0,1.0
2008-03-11,13.8699,14.02,13.78,13.87,63500,5.44162319952961,5.50051242311806,5.40635243869949,5.44166243285645,161852.19330808,0.0,1.0
2008-03-12,13.82,13.93,13.8,13.9,88300,5.42204576943592,5.46520242896109,5.4141991040677,5.45343243090877,225063.758568558,0.0,1.0
2008-03-13,13.74,13.86,13.73,13.86,64000,5.39065910796306,5.43773910017234,5.38673577527895,5.43773910017234,163126.620027041,0.0,1.0
2008-03-14,13.6,13.74,13.6,13.69,33700,5.33573245038556,5.39065910796306,5.33573245038556,5.37104244454252,85896.360857989,0.0,1.0
2008-03-17,13.48,13.63,13.4,13.63,50800,5.28865245817628,5.34750244843788,5.25726579670342,5.34750244843788,129481.754646464,0.0,1.0
2008-03-18,13.58,13.63,13.48,13.5,36700,5.32788578501735,5.34750244843788,5.28865245817628,5.29649912354449,93542.9211717565,0.0,1.0
2008-03-19,13.48,13.5899,13.48,13.52,49900,5.28865245817628,5.33176988437461,5.28865245817628,5.3043457889127,127187.786552334,0.0,1.0
2008-03-20,13.5,13.57,13.47,13.57,56300,5.29649912354449,5.32396245233324,5.28472912549217,5.32396245233324,143500.448555038,0.0,1.0
2008-03-24,13.57,13.6,13.26,13.5,63700,5.32396245233324,5.33573245038556,5.20233913912592,5.29649912354449,162361.963995665,0.0,1.0
2008-03-25,13.7,13.7,13.56,13.59,81400,5.37496577722663,5.37496577722663,5.32003911964913,5.33180911770145,207476.669846893,0.0,1.0
2008-03-26,13.83,13.85,13.75,13.8,51800,5.42596910212002,5.43381576748824,5.39458244064717,5.4141991040677,132030.608084387,0.0,1.0
2008-03-27,13.87,13.97,13.84,13.97,32800,5.44166243285645,5.48089575969752,5.42989243480413,5.48089575969752,83602.3927638587,0.0,1.0
2008-03-28,13.86,13.95,13.86,13.93,20500,5.43773910017234,5.47304909432931,5.43773910017234,5.46520242896109,52251.4954774117,0.0,1.0
2008-03-31,13.86,14.0,13.86,13.86,59800,5.43773910017234,5.49266575774984,5.43773910017234,5.43773910017234,152421.435587767,0.0,1.0
2008-04-01,13.98,14.05,13.9044,13.94,35400,5.48481909238163,5.51228242117038,5.45515869728978,5.4691257616452,90229.4117024572,0.0,1.0
2008-04-02,13.9,13.96,13.85,13.85,24500,5.47932642662388,5.5029781953719,5.45961661933386,5.45961661933386,62151.79996309,0.066,1.0
2008-04-03,13.93,13.9499,13.87,13.89,28800,5.49115231099789,5.49899681429931,5.46750054224987,5.47538446516588,73060.0750586527,0.0,1.0
2008-04-04,13.96,14.02,13.93,13.97,36100,5.5029781953719,5.52662996411991,5.49115231099789,5.5069201568299,91578.7746394917,0.0,1.0
2008-04-07,14.03,14.04,13.96,14.0,57200,5.53057192557791,5.53451388703592,5.5029781953719,5.51874604120391,145105.426852602,0.0,1.0
2008-04-08,13.87,13.9899,13.86,13.97,58100,5.46750054224987,5.51476466013132,5.46355858079187,5.5069201568299,147388.554198185,0.0,1.0
2008-04-09,13.8,13.9,13.8,13.8,58100,5.43990681204385,5.47932642662388,5.43990681204385,5.43990681204385,147388.554198185,0.0,1.0
2008-04-10,13.85,13.9162,13.84,13.89,38900,5.45961661933386,5.48571240418584,5.45567465787586,5.47538446516588,98681.8374924164,0.0,1.0
2008-04-11,13.91,13.93,13.86,13.89,29900,5.48326838808188,5.49115231099789,5.46355858079187,5.47538446516588,75850.5640365874,0.0,1.0
2008-04-14,13.8,14.02,13.8,14.01,51000,5.43990681204385,5.52662996411991,5.43990681204385,5.52268800266191,129377.216249698,0.0,1.0
2008-04-15,13.76,13.88,13.7,13.87,46800,5.42413896621184,5.47144250370787,5.40048719746382,5.46750054224987,118722.621970311,0.0,1.0
2008-04-16,13.83,13.84,13.77,13.81,30900,5.45173269641786,5.45567465787586,5.42808092766984,5.44384877350185,78387.3721983461,0.0,1.0
2008-04-17,13.94,13.99,13.84,13.92,69900,5.49509427245589,5.5148040797459,5.45567465787586,5.48721034953988,177322.890506938,0.0,1.0
2008-04-18,14.0,14.0,13.94,13.99,51600,5.51874604120391,5.51874604120391,5.49509427245589,5.5148040797459,130899.301146753,0.0,1.0
2008-04-21,14.03,14.05,13.99,14.04,34200,5.53057192557791,5.53845584849392,5.5148040797459,5.53451388703592,86758.8391321502,0.0,1.0
2008-04-22,14.07,14.09,14.03,14.05,42500,5.54633977140993,5.55422369432593,5.53057192557791,5.53845584849392,107814.346874748,0.0,1.0
2008-04-23,14.1,14.12,14.05,14.1,34700,5.55816565578393,5.56604957869994,5.53845584849392,5.55816565578393,88027.2432130296,0.0,1.0
2008-04-24,14.07,14.14,14.05,14.14,52500,5.54633977140993,5.57393350161595,5.53845584849392,5.57393350161595,133182.428492336,0.0,1.0
2008-04-25,14.07,14.07,14.04,14.05,20400,5.54633977140993,5.54633977140993,5.53451388703592,5.53845584849392,51750.886499879,0.0,1.0
2008-04-28,14.03,14.07,14.02,14.02,33200,5.53057192557791,5.54633977140993,5.52662996411991,5.52662996411991,84222.0309703914,0.0,1.0
2008-04-29,14.02,14.04,13.99,14.0,37800,5.52662996411991,5.53451388703592,5.5148040797459,5.51874604120391,95891.3485144817,0.0,1.0
2008-04-30,14.06,14.0664,14.0299,14.05,31900,5.54239780995192,5.54492066528504,5.53053250596333,5.53845584849392,80924.180360105,0.0,1.0
2008-05-01,14.05,14.07,14.03,14.05,35300,5.53845584849392,5.54633977140993,5.53057192557791,5.53845584849392,89549.3281100848,0.0,1.0
2008-05-02,14.06,14.07,14.01,14.07,26100,5.54239780995192,5.54633977140993,5.52268800266191,5.54633977140993,66210.6930219041,0.0,1.0
2008-05-05,13.96,14.08,13.96,14.08,37800,5.5029781953719,5.55028173286793,5.5029781953719,5.55028173286793,95891.3485144816,0.0,1.0
2008-05-06,13.98,13.98,13.92,13.97,43300,5.5108621182879,5.5108621182879,5.48721034953988,5.5069201568299,109843.793404155,0.0,1.0
2008-05-07,13.9,13.92,13.84,13.9,50400,5.5053433722467,5.51326472961684,5.48157930013628,5.5053433722467,127250.918358995,0.066,1.0
2008-05-08,13.83,13.92,13.82,13.91,33100,5.47761862145121,5.51326472961684,5.47365794276614,5.50930405093177,83571.5356683084,0.0,1.0
2008-05-09,13.86,13.88,13.82,13.83,36500,5.48950065750642,5.49742201487656,5.47365794276614,5.47761862145121,92155.9230179231,0.0,1.0
2008-05-12,13.87,13.94,13.87,13.93,26900,5.49346133619149,5.52118608698698,5.49346133619149,5.5172254083019,67917.652854305,0.0,1.0
2008-05-13,13.88,13.93,13.85,13.92,87600,5.49742201487656,5.5172254083019,5.48553997882135,5.51326472961684,221174.215243015,0.0,1.0
2008-05-14,13.94,13.94,13.8801,13.91,19900,5.52118608698698,5.52118608698698,5.49746162166341,5.50930405093177,50243.9141933334,0.0,1.0
2008-05-15,13.9,13.94,13.88,13.92,20900,5.5053433722467,5.52118608698698,5.49742201487656,5.51326472961684,52768.7340020436,0.0,1.0
2008-05-16,13.9,13.99,13.9,13.96,47900,5.5053433722467,5.54098948041232,5.5053433722467,5.52910744435711,120938.86883722,0.0,1.0
2008-05-19,13.94,13.97,13.9,13.95,35400,5.52118608698698,5.53306812304218,5.5053433722467,5.52514676567204,89378.6212283418,0.0,1.0
2008-05-20,13.98,13.98,13.91,13.96,46600,5.53702880172725,5.53702880172725,5.50930405093177,5.52910744435711,117656.603085896,0.0,1.0
2008-05-21,13.98,14.03,13.95,14.03,50000,5.53702880172725,5.5568321951526,5.52514676567204,5.5568321951526,126240.990435511,0.0,1.0
2008-05-22,13.98,14.05,13.97,14.04,46000,5.53702880172725,5.56475355252274,5.53306812304218,5.56079287383767,116141.71120067,0.0,1.0
2008-05-23,14.03,14.08,14.0,14.04,67100,5.5568321951526,5.57663558857795,5.54495015909739,5.56079287383767,169415.409164456,0.0,1.0
2008-05-27,14.08,14.09,14.03,14.05,35900,5.57663558857795,5.58059626726302,5.5568321951526,5.56475355252274,90641.031132697,0.0,1.0
2008-05-28,14.15,14.15,14.05,14.12,38500,5.60436033937344,5.60436033937344,5.56475355252274,5.59247830331823,97205.5626353435,0.0,1.0
2008-05-29,14.1,14.17,14.09,14.15,38800,5.58455694594809,5.61228169674358,5.58059626726302,5.60436033937344,97963.0085779566,0.0,1.0
2008-05-30,14.1,14.14,14.06,14.12,31600,5.58455694594809,5.60039966068837,5.56871423120781,5.59247830331823,79784.305955243,0.0,1.0
2008-06-02,14.16,14.16,14.08,14.08,26500,5.60832101805851,5.60832101805851,5.57663558857795,5.57663558857795,66907.7249308209,0.0,1.0
2008-06-03,14.07,14.2,14.05,14.18,60600,5.57267490989288,5.62416373279878,5.56475355252274,5.61624237542864,153004.08040784,0.0,1.0
2008-06-04,13.98,14.11,13.92,14.1,46200,5.56316928104871,5.61490118423443,5.53929301803992,5.6109218070663,116098.570323973,0.066,1.0
2008-06-05,14.04,14.04,13.968,13.99,24800,5.58704554405751,5.58704554405751,5.55839402844695,5.56714865821685,62321.3104769378,0.0,1.0
2008-06-06,14.11,14.14,14.051,14.1,57000,5.61490118423443,5.62683931573883,5.59142285894245,5.6109218070663,143238.495854252,0.0,1.0
2008-06-09,14.15,14.18,14.09,14.18,46400,5.63081869290696,5.64275682441136,5.60694242989817,5.64275682441136,116601.161537497,0.0,1.0
2008-06-10,14.13,14.16,14.05,14.16,27800,5.62285993857069,5.63479807007509,5.59102492122564,5.63479807007509,69860.1786797933,0.0,1.0
2008-06-11,14.07,14.15,14.0,14.15,39500,5.5989836755619,5.63081869290696,5.57112803538498,5.63081869290696,99261.7646709293,0.0,1.0
2008-06-12,13.94,14.1,13.88,14.1,51900,5.54725177237618,5.6109218070663,5.52337550936739,5.6109218070663,130422.419909398,0.0,1.0
2008-06-13,13.83,13.99,13.8,13.99,39700,5.50347862352673,5.56714865821685,5.49154049202234,5.56714865821685,99764.355884453,0.0,1.0
2008-06-16,13.9,13.94,13.8612,13.9,28000,5.53133426370366,5.54725177237618,5.5158942802913,5.53133426370366,70362.7698933169,0.0,1.0
2008-06-17,13.9,13.93,13.86,13.93,13100,5.53133426370366,5.54327239520805,5.51541675503113,5.54327239520805,32919.7244858018,0.0,1.0
2008-06-18,13.82,13.92,13.77,13.92,30100,5.4994992463586,5.53929301803992,5.47960236051794,5.53929301803992,75639.9776353157,0.0,1.0
2008-06-19,13.77,13.89,13.75,13.89,25000,5.47960236051794,5.52735488653552,5.47164360618167,5.52735488653552,62823.9016904615,0.0,1.0
2008-06-20,13.75,13.83,13.74,13.75,23100,5.47164360618167,5.50347862352673,5.46766422901354,5.47164360618167,58049.2851619865,0.0,1.0
2008-06-23,13.64,13.78,13.59,13.75,60800,5.42787045733222,5.48358173768607,5.40797357149156,5.47164360618167,152787.728911203,0.0,1.0
2008-06-24,13.73,13.77,13.6,13.64,49400,5.46368485184541,5.47960236051794,5.41195294865969,5.42787045733222,124140.029740352,0.0,1.0
2008-06-25,13.73,13.79,13.68,13.68,64900,5.46368485184541,5.4875611148542,5.44378796600475,5.44378796600475,163090.848788438,0.0,1.0
2008-06-26,13.77,13.85,13.7,13.7,55500,5.47960236051794,5.511437377863,5.45174672034101,5.45174672034101,139469.061752825,0.0,1.0
2008-06-27,13.84,13.88,13.73,13.87,43900,5.50745800069486,5.52337550936739,5.46368485184541,5.51939613219926,110318.771368451,0.0,1.0
2008-06-30,13.81,13.95,13.8,13.94,36700,5.49551986919047,5.55123114954432,5.49154049202234,5.54725177237618,92225.4876815975,0.0,1.0
2008-07-01,13.72,13.78,13.72,13.78,56300,5.48596936398695,5.50996048365453,5.48596936398695,5.50996048365453,140802.098726747,0.066,1.0
2008-07-02,13.78,13.82,13.72,13.82,14700,5.50996048365453,5.52595456343292,5.48596936398695,5.52595456343292,36763.60304233,0.0,1.0
2008-07-03,13.67,13.74,13.67,13.73,11700,5.46597676426397,5.49396640387614,5.46597676426397,5.48996788393155,29260.8269112422,0.0,1.0
2008-07-07,13.55,13.69,13.52,13.66,32700,5.4179945249288,5.47397380415316,5.40599896509501,5.46197824431937,81780.2598288567,0.0,1.0
2008-07-08,13.54,13.55,13.5,13.52,36200,5.41399600498421,5.4179945249288,5.39800192520582,5.40599896509501,90533.4986484589,0.0,1.0
2008-07-09,13.65,13.68,13.52,13.52,37900,5.45797972437477,5.46997528420856,5.40599896509501,5.40599896509501,94785.0717894088,0.0,1.0
2008-07-10,13.57,13.7,13.57,13.68,49500,5.425991564818,5.47797232409776,5.425991564818,5.46997528420856,123795.806162948,0.0,1.0
2008-07-11,13.45,13.66,13.45,13.66,30200,5.37800932548283,5.46197824431937,5.37800932548283,5.46197824431937,75527.9463862835,0.0,1.0
2008-07-14,13.36,13.5,13.34,13.48,46300,5.34202264598146,5.39800192520582,5.33402560609227,5.39000488531662,115792.844956454,0.0,1.0
2008-07-15,13.23,13.31,13.18,13.23,79300,5.2900418867017,5.32203004625848,5.27004928697872,5.2900418867017,198323.38239842,0.0,1.0
2008-07-16,13.31,13.5,13.15,13.16,46700,5.32203004625848,5.39800192520582,5.25805372714493,5.26205224708952,116793.215107266,0.0,1.0
2008-07-17,13.28,13.4,13.25,13.4,26300,5.31003448642469,5.35801672575985,5.2980389265909,5.35801672575985,65774.3374158693,0.0,1.0
2008-07-18,13.29,13.37,13.21,13.37,65600,5.31403300636928,5.34602116592606,5.28204484681251,5.34602116592606,164060.704733119,0.0,1.0
2008-07-21,13.3,13.34,13.22,13.22,28700,5.31803152631388,5.33402560609227,5.2860433667571,5.2860433667571,71776.5583207396,0.0,1.0
2008-07-22,13.32,13.36,13.28,13.29,31100,5.32602856620307,5.34202264598146,5.31003448642469,5.31403300636928,77778.7792256099,0.0,1.0
2008-07-23,13.32,13.4,13.26,13.3,30900,5.32602856620307,5.35801672575985,5.30203744653549,5.31803152631388,77278.594150204,0.0,1.0
2008-07-24,13.24,13.3,13.22,13.27,45200,5.2940404066463,5.31803152631388,5.2860433667571,5.30603596648009,113041.827041722,0.0,1.0
2008-07-25,13.24,13.26,13.17,13.22,46700,5.2940404066463,5.30203744653549,5.26605076703412,5.2860433667571,116793.215107266,0.0,1.0
2008-07-28,13.24,13.26,13.2,13.2,17900,5.2940404066463,5.30203744653549,5.27804632686791,5.27804632686791,44766.5642488236,0.0,1.0
2008-07-29,13.27,13.28,13.2,13.21,33600,5.30603596648009,5.31003448642469,5.27804632686791,5.28204484681251,84031.0926681829,0.0,1.0
2008-07-30,13.298,13.33,13.27,13.31,7600,5.31723182232496,5.33002708614767,5.30603596648009,5.32203004625848,19007.0328654223,0.0,1.0
2008-07-31,13.37,13.47,13.33,13.33,38400,5.34602116592606,5.38600636537203,5.33002708614767,5.33002708614767,96035.5344779233,0.0,1.0
2008-08-01,13.38,13.42,13.34,13.39,17800,5.35001968587066,5.36601376564904,5.33402560609227,5.35401820581525,44516.4717111207,0.0,1.0
2008-08-04,13.37,13.37,13.33,13.33,16500,5.34602116592606,5.34602116592606,5.33002708614767,5.33002708614767,41265.2687209827,0.0,1.0
2008-08-05,13.36,13.38,13.32,13.38,25400,5.34202264598146,5.35001968587066,5.32602856620307,5.35001968587066,63523.5045765431,0.0,1.0
2008-08-06,13.3,13.32,13.26,13.32,46300,5.34442175794822,5.35245848239626,5.32834830905214,5.35245848239626,115221.071219575,0.066,1.0
2008-08-07,13.25,13.31,13.25,13.31,44000,5.32432994682811,5.34844012017224,5.32432994682811,5.34844012017224,109497.346299381,0.0,1.0
2008-08-08,13.29,13.33,13.23,13.23,36400,5.3404033957242,5.35647684462028,5.31629322238007,5.31629322238007,90584.1683022147,0.0,1.0
2008-08-11,13.28,13.2989,13.22,13.27,25900,5.33638503350018,5.34397973810358,5.31227486015605,5.33236667127616,64454.1197534989,0.0,1.0
2008-08-12,13.3,13.34,13.26,13.3,10900,5.34442175794822,5.36049520684431,5.32834830905214,5.34442175794822,27125.4789696192,0.0,1.0
2008-08-13,13.23,13.33,13.23,13.33,38000,5.31629322238007,5.35647684462028,5.31629322238007,5.35647684462028,94565.8899858286,0.0,1.0
2008-08-14,13.2,13.27,13.19,13.27,30500,5.30423813570801,5.33236667127616,5.30021977348399,5.33236667127616,75901.5695938887,0.0,1.0
2008-08-15,13.15,13.25,13.12,13.25,27800,5.2841463245879,5.32432994682811,5.27209123791584,5.32432994682811,69182.4142527904,0.0,1.0
2008-08-18,13.12,13.17,13.12,13.15,20000,5.27209123791584,5.29218304903594,5.27209123791584,5.2841463245879,49771.5210451729,0.0,1.0
2008-08-19,13.1,13.17,13.1,13.13,29200,5.2640545134678,5.29218304903594,5.2640545134678,5.27610960013986,72666.4207259524,0.0,1.0
2008-08-20,13.14,13.14,13.09,13.1,23200,5.28012796236388,5.28012796236388,5.26003615124378,5.2640545134678,57734.9644124006,0.0,1.0
2008-08-21,13.13,13.26,13.11,13.15,34500,5.27610960013986,5.32834830905214,5.26807287569182,5.2841463245879,85855.8738029233,0.0,1.0
2008-08-22,13.18,13.18,13.14,13.16,13200,5.29620141125997,5.29620141125997,5.28012796236388,5.28816468681192,32849.2038898141,0.0,1.0
2008-08-25,13.23,13.27,13.2,13.22,47000,5.31629322238007,5.33236667127616,5.30423813570801,5.31227486015605,116963.074456156,0.0,1.0
2008-08-26,13.21,13.26,13.2,13.21,35500,5.30825649793203,5.32834830905214,5.30423813570801,5.30825649793203,88344.449855182,0.0,1.0
2008-08-27,13.22,13.26,13.2054,13.25,31700,5.31227486015605,5.32834830905214,5.30640805130898,5.32432994682811,78887.8608565991,0.0,1.0
2008-08-28,13.2,13.2999,13.2,13.22,38200,5.30423813570801,5.34438157432598,5.30423813570801,5.31227486015605,95063.6051962803,0.0,1.0
2008-08-29,13.19,13.24,13.16,13.21,24700,5.30021977348399,5.32031158460409,5.28816468681192,5.30825649793203,61467.8284907885,0.0,1.0
2008-09-02,13.16,13.28,13.16,13.28,22900,5.28816468681192,5.33638503350018,5.28816468681192,5.33638503350018,56988.391596723,0.0,1.0
2008-09-03,13.13,13.18,13.1,13.14,31100,5.3026307908184,5.32282359657171,5.29051510736642,5.30666935196906,77007.6243488521,0.066,1.0
2008-09-04,13.14,13.14,13.08,13.1,36600,5.30666935196906,5.30666935196906,5.28243798506509,5.29051510736642,90626.3360504176,0.0,1.0
2008-09-05,13.15,13.1567,13.09,13.12,21200,5.31070791311972,5.31341374909067,5.28647654621575,5.29859222966774,52493.9432860343,0.0,1.0
2008-09-08,13.16,13.21,13.11,13.17,37700,5.31474647427038,5.33493928002369,5.29455366851708,5.31878503542105,93350.0783907308,0.0,1.0
2008-09-09,13.1,13.19,13.06,13.19,49800,5.29051510736642,5.32686215772237,5.27436086276377,5.32686215772237,123311.244134175,0.0,1.0
2008-09-10,13.06,13.1,12.98,13.1,59700,5.27436086276377,5.29051510736642,5.24205237355848,5.29051510736642,147824.925196993,0.0,1.0
2008-09-11,12.91,13.0452,12.9,13.0,58600,5.21378244550385,5.26838379226079,5.20974388435319,5.2501294958598,145101.18285668,0.0,1.0
2008-09-12,12.87,12.92,12.8,12.92,51100,5.1976282009012,5.21782100665451,5.16935827284657,5.21782100665451,126530.212354545,0.0,1.0
2008-09-15,12.56,12.85,12.43,12.78,88100,5.0724328052307,5.18955107859988,5.0199315102721,5.16128115054525,218147.000165076,0.0,1.0
2008-09-16,12.45,12.48,12.13,12.39,145100,5.02800863257343,5.04012431602541,4.89877467575226,5.00377726566946,359286.3759813,0.0,1.0
2008-09-17,12.15,12.3828,12.15,12.29,72100,4.90685179805358,5.00086950164098,4.90685179805358,4.96339165416284,178528.929760522,0.0,1.0
2008-09-18,11.45,12.15,10.9,12.15,146200,4.62415251750729,4.90685179805358,4.40203165422091,4.90685179805358,362010.118321613,0.0,1.0
2008-09-19,12.03,12.158,11.75,12.0,77800,4.85838906424565,4.91008264697411,4.74530935202713,4.84627338079366,192642.867342144,0.0,1.0
2008-09-22,11.67,12.08,11.6,11.97,84000,4.71300086282184,4.87858186999895,4.68473093476721,4.83415769734168,207994.869623909,0.0,1.0
2008-09-23,11.5,11.69,11.35,11.69,52700,4.64434532326059,4.72107798512316,4.58376690600067,4.72107798512316,130492.019395,0.0,1.0
2008-09-24,11.34,11.42,10.52,11.41,90000,4.57972834485001,4.6120368340553,4.24856633049578,4.60799827290464,222851.646025617,0.0,1.0
2008-09-25,11.28,11.61,11.25,11.34,60300,4.55549697794604,4.68876949591787,4.54338129449406,4.57972834485001,149310.602837164,0.0,1.0
2008-09-26,11.01,11.27,11.01,11.27,67700,4.44645582687819,4.55145841679538,4.44645582687819,4.55145841679538,167633.96039927,0.0,1.0
2008-09-29,10.67,10.9,10.26,10.9,95500,4.3091447477557,4.40203165422091,4.14356374057858,4.40203165422091,236470.357727183,0.0,1.0
2008-09-30,10.6,10.69,10.44,10.59,118200,4.28087481970107,4.31722187005702,4.21625784129049,4.27683625855041,292678.495113644,0.0,1.0
2008-10-01,10.68,10.68,10.45,10.54,94100,4.33983781250073,4.33983781250073,4.24637688582702,4.2829485527863,231572.709262354,0.066,1.0
2008-10-02,10.85,10.88,10.672,10.72,38200,4.40891762786825,4.42110818352134,4.3365869976599,4.35609188670485,94007.1997218056,0.0,1.0
2008-10-03,10.77,10.99,10.75,10.95,49300,4.37640947946,4.46580688758268,4.36828244235794,4.44955281337855,121323.42791322,0.0,1.0
2008-10-06,10.032,10.57,9.87,10.57,140200,4.07652181039394,4.29513910843939,4.01069280986724,4.29513910843939,345021.188507779,0.0,1.0
2008-10-07,9.58,10.21,9.5,10.04,100700,3.89285077188736,4.14885244060229,3.86034262347911,4.07977262523476,247814.790889681,0.0,1.0
2008-10-08,8.86,9.04,8.5,8.7,183700,3.60027743621315,3.6734207701317,3.45399076837605,3.53526113939666,452071.27196062,0.0,1.0
2008-10-09,8.47,8.97,8.4,8.68,164600,3.44180021272295,3.64497614027449,3.41335558286574,3.5271341022946,405067.672099718,0.0,1.0
2008-10-10,7.44,7.8,7.05,7.6,246100,3.0232578019668,3.1695444698039,2.8647805784766,3.08827409878329,605632.770982627,0.0,1.0
2008-10-13,9.05,9.33,7.56,7.56,71000,3.67748428868273,3.79126280811159,3.07202002457917,3.07202002457917,174725.423566707,0.0,1.0
2008-10-14,9.53,10.11,9.53,9.76,301900,3.8725331791322,4.10821725509198,3.8725331791322,3.96599410580591,742952.188377307,0.0,1.0
2008-10-15,8.98,9.68,8.98,9.68,102800,3.64903965882552,3.93348595739766,3.64903965882552,3.93348595739766,252982.725952922,0.0,1.0
2008-10-16,9.3,9.39,8.75,9.33,75100,3.7790722524585,3.81564391941777,3.55557873215181,3.79126280811159,184815.201547319,0.0,1.0
2008-10-17,9.53,9.5899,9.3,9.45,63600,3.8725331791322,3.89687365525288,3.7790722524585,3.84002503072396,156514.60477243,0.0,1.0
2008-10-20,10.5,10.93,9.86,9.93,272600,4.26669447858217,4.44142577627649,4.00662929131621,4.03507392117343,670847.189637808,0.0,1.0
2008-10-21,10.61,10.77,10.25,10.5,161500,4.31139318264351,4.37640947946,4.16510651480641,4.26669447858217,397438.815577791,0.0,1.0
2008-10-22,10.87,11.05,10.56,10.61,116300,4.41704466497031,4.49018799888886,4.29107558988836,4.31139318264351,286205.165645183,0.0,1.0
2008-10-23,11.16,11.69,11.0,11.25,152800,4.5348867029502,4.75025318615482,4.46987040613371,4.57145836990947,376028.798887222,0.0,1.0
2008-10-24,11.36,11.54,10.89,11.0,97800,4.61615707397081,4.68930040788936,4.42517170207237,4.46987040613371,240678.118659492,0.0,1.0
2008-10-27,11.3,11.49,11.0499,11.3,52800,4.59177596266463,4.66898281513421,4.49014736370335,4.59177596266463,129936.653018621,0.0,1.0
2008-10-28,11.26,11.48,11.18,11.3,66700,4.5755218884605,4.66491929658318,4.54301374005226,4.59177596266463,164143.461294357,0.0,1.0
2008-10-29,11.26,11.36,11.04,11.25,56400,4.5755218884605,4.61615707397081,4.48612448033783,4.57145836990947,138795.970269891,0.0,1.0
2008-10-30,11.312,11.8,11.184,11.8,74800,4.59665218492586,4.79495189021616,4.54463914747267,4.79495189021616,184076.925109714,0.0,1.0
2008-10-31,10.95,11.29,10.95,11.25,55400,4.44955281337855,4.58771244411359,4.44955281337855,4.57145836990947,136335.048811205,0.0,1.0
2008-11-03,10.49,11.12,10.45,10.92,119200,4.26263096003114,4.51863262874607,4.24637688582702,4.43736225772546,293341.837875373,0.0,1.0
2008-11-04,10.49,10.57,10.3,10.47,91700,4.26263096003114,4.29513910843939,4.18542410756156,4.25450392292908,225666.497761508,0.0,1.0
2008-11-05,10.94,10.95,10.5,10.63,69500,4.47230851726432,4.47639655064391,4.29243504856265,4.34557948249724,170008.396573027,0.066,1.0
2008-11-06,11.44,11.49,10.97,11.07,66200,4.6767101862435,4.69715035314142,4.48457261740308,4.52545295119891,161936.055440783,0.0,1.0
2008-11-07,11.38,11.58,11.35,11.37,70500,4.652181985966,4.73394265355767,4.63991788582725,4.64809395258641,172454.560552495,0.0,1.0
2008-11-10,11.25,11.39,11.2,11.39,40200,4.59903755203141,4.65627001934558,4.5785973851335,4.65627001934558,98335.7919746143,0.0,1.0
2008-11-11,11.0,11.25,10.92,11.25,42600,4.49683671754183,4.59903755203141,4.46413245050516,4.59903755203141,104206.585525337,0.0,1.0
2008-11-12,10.17,10.99,10.12,10.99,102000,4.1575299470364,4.49274868416224,4.13708978013848,4.49274868416224,249508.725905737,0.0,1.0
2008-11-13,10.26,10.44,10.0,10.28,92500,4.19432224745265,4.26790684828515,4.08803337958348,4.20249831421182,226270.168100791,0.0,1.0
2008-11-14,10.89,10.97,10.44,10.47,81500,4.45186835036641,4.48457261740308,4.26790684828515,4.2801709484239,199362.364326643,0.0,1.0
2008-11-17,10.71,10.98,10.7,10.8,55700,4.3782837495339,4.48866065078266,4.37419571615432,4.41507604995016,136251.333656369,0.0,1.0
2008-11-18,10.8,10.98,10.53,10.84,90500,4.41507604995016,4.48866065078266,4.3046991487014,4.43142818346849,221377.840141855,0.0,1.0
2008-11-19,10.65,10.81,10.5,10.81,75900,4.3537555492564,4.41916408332974,4.29243504856265,4.41916408332974,185663.846041623,0.0,1.0
2008-11-20,10.4,10.7,10.31,10.68,52900,4.25155471476682,4.37419571615432,4.21476241435057,4.36601964939515,129402.074513858,0.0,1.0
2008-11-21,10.57,10.75,10.24,10.5,144900,4.32105128221974,4.39463588305224,4.18614618069348,4.29243504856265,354449.160624915,0.0,1.0
2008-11-24,10.65,11.01,10.5,10.57,90800,4.3537555492564,4.50092475092141,4.29243504856265,4.32105128221974,222111.689335696,0.0,1.0
2008-11-25,10.26,10.6,10.13,10.56,56000,4.19432224745265,4.33331538235849,4.14117781351806,4.31696324884015,136985.182850209,0.0,1.0
2008-11-26,10.28,10.3,10.09,10.25,42300,4.20249831421182,4.21067438097098,4.12482567999973,4.19023421407306,103472.736331497,0.0,1.0
2008-11-28,10.2899,10.38,10.01,10.28,41100,4.2065454672576,4.24337864800765,4.09212141296306,4.20249831421182,100537.339556135,0.0,1.0
2008-12-01,10.3,10.3,10.1,10.1,33100,4.21067438097098,4.21067438097098,4.12891371337931,4.12891371337931,80968.0277203914,0.0,1.0
2008-12-02,10.44,10.6,10.2,10.2,44200,4.26790684828515,4.33331538235849,4.16979404717515,4.16979404717515,108120.447892486,0.0,1.0
2008-12-03,10.412,10.5,10.29,10.5,16700,4.28344137512757,4.31964410668839,4.23325122455462,4.31964410668839,40593.6219904075,0.066,1.0
2008-12-04,10.35,10.35,10.0,10.32,48300,4.25793490516427,4.25793490516427,4.11394676827465,4.24559306485944,117405.505517167,0.0,1.0
2008-12-05,9.5,10.35,9.35,10.35,85400,3.90824942986092,4.25793490516427,3.8465402283368,4.25793490516427,207586.545986875,0.0,1.0
2008-12-08,9.08,9.58,9.01,9.5,105900,3.73546366559339,3.94116100400712,3.70666603821546,3.90824942986092,257417.040046955,0.0,1.0
2008-12-09,8.62,9.07,8.43,9.07,128300,3.54622211425275,3.73134971882511,3.46805712565553,3.73134971882511,311865.970141874,0.0,1.0
2008-12-10,8.63,8.65,8.25,8.65,125400,3.55033606102103,3.55856395455758,3.39400608382659,3.55856395455758,304816.778299228,0.0,1.0
2008-12-11,8.4,8.73,8.4,8.55,105800,3.45571528535071,3.59147552870377,3.45571528535071,3.51742448687483,257173.964466175,0.0,1.0
2008-12-12,8.37,8.5,8.16,8.31,95500,3.44337344504588,3.49685475303346,3.35698056291212,3.41868976443624,232137.179645744,0.0,1.0
2008-12-15,8.07,8.49,8.07,8.3,80100,3.31995504199765,3.49274080626518,3.31995504199765,3.41457581766796,194703.540205487,0.0,1.0
2008-12-16,8.15,8.2522,8.05,8.07,93400,3.35286661614384,3.39491115211561,3.3117271484611,3.31995504199765,227032.592449345,0.0,1.0
2008-12-17,8.29,8.42,8.19,8.3,151000,3.41046187089969,3.46394317888726,3.36932240321694,3.41457581766796,367044.126979134,0.0,1.0
2008-12-18,8.35,8.5,8.32,8.35,157600,3.43514555150933,3.49685475303346,3.42280371120451,3.43514555150933,383087.115310673,0.0,1.0
2008-12-19,8.84,8.84,8.36,8.66,255800,3.63672894315479,3.63672894315479,3.43925949827761,3.56267790132585,621787.335637501,0.0,1.0
2008-12-22,9.19,9.28,8.99,8.99,101800,3.78071708004441,3.81774260095888,3.69843814467891,3.69843814467891,247450.941234939,0.0,1.0
2008-12-23,9.2,9.25,9.01,9.22,75100,3.78483102681268,3.80540076065405,3.70666603821546,3.79305892034923,182549.761166443,0.0,1.0
2008-12-24,9.25,9.4,9.16,9.28,59300,3.80540076065405,3.86710996217817,3.76837523973958,3.81774260095888,144143.819403064,0.0,1.0
2008-12-26,9.44,9.45,9.23,9.23,32300,3.88356574925127,3.88767969601955,3.7971728671175,3.7971728671175,78513.4125922254,0.0,1.0
2008-12-29,9.37,9.55,9.37,9.44,86600,3.85476812187335,3.92881916370229,3.85476812187335,3.88356574925127,210503.452956245,0.0,1.0
2008-12-30,9.4,9.46,9.25,9.27,127500,3.86710996217817,3.89179364278782,3.80540076065405,3.8136286541906,309921.365495627,0.0,1.0
2008-12-31,9.46,9.62,9.32,9.32,55900,3.89179364278782,3.95761679108022,3.83419838803198,3.83419838803198,135879.249656514,0.0,1.0
2009-01-02,9.82,9.86,9.48,9.48,38200,4.03989572644571,4.05635151351881,3.90002153632437,3.90002153632437,92854.8718582975,0.0,1.0
2009-01-05,10.4001,10.4001,9.81,9.85,104800,4.27854577847332,4.27854577847332,4.03578177967743,4.05223756675053,254743.208658366,0.0,1.0
2009-01-06,11.0,11.0,10.51,10.55,131300,4.52534144510212,4.52534144510212,4.32375805345666,4.34021384052976,319158.2375653,0.0,1.0
2009-01-07,10.7201,11.0,10.65,11.0,72300,4.41019207505811,4.52534144510212,4.38135330821251,4.52534144510212,175743.644904579,0.0,1.0
2009-01-08,10.67,10.69,10.56,10.56,43600,4.41673325041967,4.42501203814304,4.37119991794111,4.37119991794111,105329.430967061,0.066,1.0
2009-01-09,10.65,10.83,10.65,10.69,79200,4.40845446269629,4.48296355220665,4.40845446269629,4.42501203814304,191332.360839248,0.0,1.0
2009-01-12,10.77,10.77,10.6,10.6,60400,4.45812718903653,4.45812718903653,4.38775749338786,4.38775749338786,145915.083266295,0.0,1.0
2009-01-13,10.64,10.81,10.62,10.65,38400,4.40431506883461,4.47468476448328,4.39603628111123,4.40845446269629,92767.2052553929,0.0,1.0
2009-01-14,10.46,10.59,10.31,10.56,75900,4.32980597932425,4.38361809952617,4.26771507139895,4.37119991794111,183360.179137612,0.0,1.0
2009-01-15,10.56,10.64,10.39,10.53,49500,4.37119991794111,4.40431506883461,4.30083022229244,4.35878173635605,119582.72552453,0.0,1.0
2009-01-16,10.96,10.96,10.59,10.59,79600,4.53677567240858,4.53677567240858,4.38361809952617,4.38361809952617,192298.685893992,0.0,1.0
2009-01-20,10.83,11.2,10.83,11.1,60000,4.48296355220665,4.63612112508906,4.48296355220665,4.59472718647219,144948.758211552,0.0,1.0
2009-01-21,10.97,11.11,10.88,10.98,37700,4.54091506627027,4.59886658033388,4.50366052151509,4.54505446013195,91076.1364095914,0.0,1.0
2009-01-22,10.9999,11.04,10.72,10.72,30300,4.55329185391671,4.56989082330207,4.4374302197281,4.4374302197281,73199.1228968335,0.0,1.0
2009-01-23,11.04,11.08,10.8,11.08,50200,4.56989082330207,4.58644839874882,4.47054537062159,4.58644839874882,121273.794370331,0.0,1.0
2009-01-26,10.92,11.11,10.91,10.96,37300,4.52021809696183,4.59886658033388,4.51607870310015,4.53677567240858,90109.8113548479,0.0,1.0
2009-01-27,11.1,11.1,10.83,11.04,45600,4.59472718647219,4.59472718647219,4.48296355220665,4.56989082330207,110161.056240779,0.0,1.0
2009-01-28,11.24,11.28,11.07,11.13,43100,4.65267870053581,4.66923627598255,4.58230900488713,4.60714536805725,104121.524648631,0.0,1.0
2009-01-29,11.19,11.32,11.1,11.15,59200,4.63198173122737,4.6857938514293,4.59472718647219,4.61542415578063,143016.108102064,0.0,1.0
2009-01-30,11.14,11.16,11.08,11.15,20300,4.61128476191894,4.61956354964231,4.58644839874882,4.61542415578063,49040.9965282416,0.0,1.0
2009-02-02,11.24,11.24,11.07,11.17,22000,4.65267870053581,4.65267870053581,4.58230900488713,4.623702943504,53147.8780109022,0.0,1.0
2009-02-03,11.13,11.23,11.09,11.2,27400,4.60714536805725,4.64853930667412,4.59058779261051,4.63612112508906,66193.2662499419,0.0,1.0
2009-02-04,11.07,11.3,11.0699,11.15,45100,4.60962900437427,4.70540268739198,4.60958736364252,4.64294158977173,108307.414658801,0.066,1.0
2009-02-05,10.99,11.18,10.95,11.18,28200,4.5763164189768,4.65543380929578,4.55966012627807,4.65543380929578,67722.1528465231,0.0,1.0
2009-02-06,11.16,11.16,11.0,11.07,38200,4.64710566294641,4.64710566294641,4.58048049215148,4.60962900437427,91737.1006644391,0.0,1.0
2009-02-09,11.1,11.18,11.05,11.13,37900,4.62212122389832,4.65543380929578,4.6013008580249,4.63461344342237,91016.6522299015,0.0,1.0
2009-02-10,11.03,11.0588,10.9,11.01,55700,4.59297271167553,4.60496524241862,4.53883976040465,4.58464456532617,133763.259345792,0.0,1.0
2009-02-11,11.13,11.2,10.9,10.93,61900,4.63461344342237,4.66376195564515,4.53883976040465,4.5513319799287,148652.5269929,0.0,1.0
2009-02-12,11.11,11.2,10.98,11.02,26500,4.626285297073,4.66376195564515,4.57215234580212,4.58880863850085,63639.6117174773,0.0,1.0
2009-02-13,10.97,11.09,10.96,11.04,35900,4.56798827262744,4.61795715072363,4.56382419945275,4.59713678485022,86213.6626663183,0.0,1.0
2009-02-17,10.61,10.9,10.61,10.9,58900,4.41808163833884,4.53883976040465,4.41808163833884,4.53883976040465,141448.042647525,0.0,1.0
2009-02-18,10.42,10.58,10.42,10.58,61600,4.33896424801986,4.40558941881479,4.33896424801986,4.40558941881479,147932.078558362,0.0,1.0
2009-02-19,10.38,10.46,10.35,10.36,39500,4.32230795532113,4.35562054071859,4.30981573579708,4.31397980897176,94859.0438807681,0.0,1.0
2009-02-20,10.12,10.45,9.98,10.45,100100,4.21404205277936,4.35145646754391,4.1557450283338,4.35145646754391,240389.627657339,0.0,1.0
2009-02-23,9.88,10.22,9.88,10.12,70800,4.11410429658697,4.2556827845262,4.11410429658697,4.21404205277936,170025.830550845,0.0,1.0
2009-02-24,10.26,10.26,9.63,9.86,82900,4.27233907722493,4.27233907722493,4.01000246721989,4.1057761502376,199083.917410523,0.0,1.0
2009-02-25,10.75,10.81,10.32,10.45,102900,4.4763786627844,4.5013631018325,4.29732351627303,4.35145646754391,247113.813046356,0.0,1.0
2009-02-26,10.8,11.05,10.77,10.99,62600,4.49719902865782,4.6013008580249,4.48470680913377,4.5763164189768,150333.573340154,0.0,1.0
2009-02-27,10.88,10.98,10.6,10.6,59400,4.53051161405529,4.57215234580212,4.41391756516416,4.41391756516416,142648.790038421,0.0,1.0
2009-03-02,10.66,11.35,10.63,11.07,103800,4.43890200421226,4.72622305326539,4.42640978468821,4.60962900437427,249275.158349968,0.0,1.0
2009-03-03,10.51,10.79,10.47,10.75,66300,4.37644090659201,4.49303495548314,4.35978461389328,4.4763786627844,159219.104032783,0.0,1.0
2009-03-04,10.58,10.64,10.5,10.59,74700,4.43702817128365,4.46219090193365,4.40347786375031,4.44122195972532,178120.572935501,0.0755,1.0
2009-03-05,10.29,10.55,10.22,10.55,100800,4.31540830647531,4.42444680595865,4.28605178738364,4.42444680595865,240355.471912964,0.0,1.0
2009-03-06,10.22,10.41,10.13,10.26,99100,4.28605178738364,4.36573376777531,4.24830769140864,4.30282694115031,236301.857803321,0.0,1.0
2009-03-09,10.08,10.26,10.02,10.12,85700,4.2273387492003,4.30282694115031,4.2021760185503,4.24411390296697,204349.840703781,0.0,1.0
2009-03-10,10.39,10.39,10.03,10.03,74800,4.35734619089198,4.35734619089198,4.20636980699197,4.20636980699197,178359.020824303,0.0,1.0
2009-03-11,10.45,10.61,10.3,10.3,87800,4.38250892154198,4.44960953660865,4.31960209491697,4.31960209491697,209357.246368634,0.0,1.0
2009-03-12,10.63,10.75,10.478,10.49,77300,4.45799711349198,4.50832257479199,4.39425152917865,4.39928407530865,184320.218044367,0.0,1.0
2009-03-13,10.58,10.75,10.5,10.64,30000,4.43702817128365,4.50832257479199,4.40347786375031,4.46219090193365,71534.3666407633,0.0,1.0
2009-03-16,10.9,11.02,10.58,10.58,68000,4.57122940141699,4.621554862717,4.43702817128365,4.43702817128365,162144.56438573,0.0,1.0
2009-03-17,10.99,11.4,10.75,11.4,34500,4.60897349739199,4.78091882350034,4.50832257479199,4.78091882350034,82264.5216368779,0.0,1.0
2009-03-18,10.98,11.15,10.84,10.85,38800,4.60477970895033,4.67607411245867,4.54606667076699,4.55026045920866,92517.7808553871,0.0,1.0
2009-03-19,10.84,10.99,10.79,10.91,63400,4.54606667076699,4.60897349739199,4.52509772855865,4.57542318985866,151175.961500813,0.0,1.0
2009-03-20,10.8,10.92,10.66,10.92,45000,4.52929151700032,4.57961697830033,4.47057847881698,4.57961697830033,107301.549961145,0.0,1.0
2009-03-23,10.84,11.05,10.75,10.76,61400,4.54606667076699,4.634136228042,4.50832257479199,4.51251636323365,146407.003724762,0.0,1.0
2009-03-24,10.75,10.91,10.75,10.9,50700,4.50832257479199,4.57542318985866,4.50832257479199,4.57122940141699,120893.07962289,0.0,1.0
2009-03-25,11.25,11.25,10.84,10.88,89500,4.71801199687534,4.71801199687534,4.54606667076699,4.56284182453366,213410.860478277,0.0,1.0
2009-03-26,11.13,11.23,11.06,11.23,28600,4.66768653557533,4.709624419992,4.63833001648366,4.709624419992,68196.0961975277,0.0,1.0
2009-03-27,11.42,11.42,11.09,11.11,57800,4.78930640038367,4.78930640038367,4.65091138180866,4.659298958692,137822.879727871,0.0,1.0
2009-03-30,11.3,11.41,11.26,11.28,67800,4.73898093908367,4.78511261194201,4.722205785317,4.73059336220034,161667.668608125,0.0,1.0
2009-03-31,11.34,11.38,11.18,11.22,28500,4.75575609285034,4.77253124661701,4.68865547778367,4.70543063155033,67957.6483087251,0.0,1.0
2009-04-01,11.41,11.42,11.1735,11.21,29800,4.81677571467659,4.8209972534274,4.71693632321989,4.73234493966035,70590.374171663,0.0755,1.0
2009-04-02,11.37,11.43,11.35,11.42,26900,4.79988955967334,4.82521879217822,4.79144648217172,4.8209972534274,63720.8411146891,0.0,1.0
2009-04-03,11.31,11.396,11.25,11.3,24000,4.77456032716847,4.81086556042546,4.7492310946636,4.77033878841766,56851.3080577152,0.0,1.0
2009-04-06,11.27,11.34,11.11,11.34,33800,4.75767417216522,4.78722494342091,4.69012955215223,4.78722494342091,80065.5921812822,0.0,1.0
2009-04-07,11.26,11.29,11.15,11.15,23900,4.75345263341441,4.76611724966685,4.70701570715548,4.70701570715548,56614.4276074747,0.0,1.0
2009-04-08,11.31,11.41,11.25,11.25,32600,4.77456032716847,4.81677571467659,4.7492310946636,4.7492310946636,77223.0267783964,0.0,1.0
2009-04-09,11.3,11.42,11.26,11.3,26900,4.77033878841766,4.8209972534274,4.75345263341441,4.77033878841766,63720.8411146891,0.0,1.0
2009-04-13,11.25,11.3,11.11,11.3,57300,4.7492310946636,4.77033878841766,4.69012955215223,4.77033878841766,135732.497987795,0.0,1.0
2009-04-14,11.39,11.39,11.12,11.15,53600,4.80833263717497,4.80833263717497,4.69435109090304,4.70701570715548,126967.921328897,0.0,1.0
2009-04-15,11.35,11.38,11.23,11.23,58800,4.79144648217172,4.80411109842416,4.74078801716197,4.74078801716197,139285.704741402,0.0,1.0
2009-04-16,11.45,11.52,11.3763,11.46,44300,4.83366186967984,4.86321264093552,4.80254912908635,4.83788340843065,104938.039456533,0.0,1.0
2009-04-17,11.63,11.64,11.45,11.57,42300,4.90964956719446,4.91387110594527,4.83366186967984,4.88432033468959,100200.430451723,0.0,1.0
2009-04-20,11.66,11.66,11.56,11.64,47000,4.92231418344689,4.92231418344689,4.88009879593877,4.91387110594527,111333.811613026,0.0,1.0
2009-04-21,11.63,11.72,11.49,11.5,50300,4.90964956719446,4.94764341595177,4.85054802468309,4.8547695634339,119150.866470961,0.0,1.0
2009-04-22,11.73,11.7872,11.64,11.67,31300,4.95186495470258,4.97601215635722,4.91387110594527,4.92653572219771,74143.5809252702,0.0,1.0
2009-04-23,11.84,11.84,11.75,11.75,65700,4.99830188096151,4.99830188096151,4.9603080322042,4.9603080322042,155630.455807995,0.0,1.0
2009-04-24,11.86,11.95,11.72,11.81,44400,5.00674495846314,5.04473880722044,4.94764341595177,4.98563726470908,105174.919906773,0.0,1.0
2009-04-27,11.88,11.92,11.818,11.85,43000,5.01518803596476,5.03207419096801,4.98901449570972,5.00252341971232,101858.593603406,0.0,1.0
2009-04-28,12.06,12.15,11.89,11.89,42800,5.09117573347938,5.12916958223669,5.01940957471557,5.01940957471557,101384.832702925,0.0,1.0
2009-04-29,12.12,12.18,12.0404,12.12,22300,5.11650496598425,5.14183419848912,5.08290151752779,5.11650496598425,52824.340403627,0.0,1.0
2009-04-30,12.11,12.29,12.0,12.24,58900,5.11228342723344,5.18827112474805,5.06584650097451,5.167163430994,139522.585191643,0.0,1.0
2009-05-01,12.18,12.24,12.12,12.18,34100,5.14183419848912,5.167163430994,5.11650496598425,5.14183419848912,80776.2335320037,0.0,1.0
2009-05-04,12.15,12.3482,12.11,12.25,63900,5.12916958223669,5.21284048027778,5.11228342723344,5.17138496974481,151366.607703666,0.0,1.0
2009-05-05,12.0901,12.19,12.08,12.16,32300,5.10388256511932,5.14605573723993,5.099618810981,5.1333911209875,76512.385427675,0.0,1.0
2009-05-06,12.15,12.166,11.94,12.08,37100,5.16104219980532,5.1678386339779,5.07183900129016,5.13130780030027,87339.9175106538,0.0755,1.0
2009-05-07,12.18,12.225,12.11,12.11,31100,5.17378551387891,5.1929004849893,5.14405111437386,5.14405111437386,73214.8634658042,0.0,1.0
2009-05-08,12.17,12.23,11.99,12.17,56100,5.16953774252105,5.19502437066823,5.09307785807949,5.16953774252105,132069.255319344,0.0,1.0
2009-05-11,12.14,12.14,12.0,12.11,54200,5.15679442844745,5.15679442844745,5.09732562943735,5.14405111437386,127596.321538476,0.0,1.0
2009-05-12,12.16,12.18,12.13,12.18,35000,5.16528997116318,5.17378551387891,5.15254665708959,5.17378551387891,82396.1485949565,0.0,1.0
2009-05-13,12.2,12.2,12.0,12.01,66900,5.18228105659464,5.18228105659464,5.09732562943735,5.10157340079522,157494.352600074,0.0,1.0
2009-05-14,12.19,12.24,12.08,12.08,21900,5.17803328523678,5.1992721420261,5.13130780030027,5.13130780030027,51556.4472637013,0.0,1.0
2009-05-15,12.24,12.3708,12.22,12.28,56900,5.1992721420261,5.25483299138696,5.19077659931037,5.21626322745756,133952.595858658,0.0,1.0
2009-05-18,12.44,12.44,12.29,12.29,36000,5.28422756918339,5.28422756918339,5.22051099881542,5.22051099881542,84750.3242690981,0.0,1.0
2009-05-19,12.49,12.76,12.41,12.5,42100,5.30546642597271,5.42015625263505,5.27148425510979,5.30971419733057,99110.7958813619,0.0,1.0
2009-05-20,12.54,12.6,12.5,12.54,42600,5.32670528276203,5.35219191090922,5.30971419733057,5.32670528276203,100287.883718433,0.0,1.0
2009-05-21,12.6,12.7,12.56,12.62,40200,5.35219191090922,5.39466962448786,5.33520082547776,5.36068745362495,94637.8621004928,0.0,1.0
2009-05-22,12.75,12.86,12.6501,12.71,39000,5.41590848127719,5.46263396621369,5.37347324541212,5.39891739584573,91812.8512915228,0.0,1.0
2009-05-26,12.87,12.93,12.75,12.76,38100,5.46688173757156,5.49236836571875,5.41590848127719,5.42015625263505,89694.0931847954,0.0,1.0
2009-05-27,12.73,12.93,12.73,12.89,43800,5.40741293856146,5.49236836571875,5.40741293856146,5.47537728028729,103112.894527403,0.0,1.0
2009-05-28,12.59,12.75,12.54,12.69,56400,5.34794413955135,5.41590848127719,5.32670528276203,5.39042185313,132775.508021587,0.0,1.0
2009-05-29,12.14,12.65,11.99,12.55,108900,5.15679442844745,5.37343076769854,5.09307785807949,5.3309530541199,256369.730914022,0.0,1.0
2009-06-01,12.14,12.35,12.14,12.31,74500,5.15679442844745,5.24599762696261,5.15679442844745,5.22900654153115,175386.08772355,0.0,1.0
2009-06-02,12.27,12.27,12.03,12.14,31400,5.21201545609969,5.21201545609969,5.11006894351094,5.15679442844745,73921.1161680467,0.0,1.0
2009-06-03,12.23,12.23,12.1599,12.19,46000,5.22709504442011,5.22709504442011,5.19713434428815,5.20999906716935,107627.658425792,0.0755,1.0
2009-06-04,12.24,12.27,12.21,12.26,24600,5.2313690387328,5.24419102167087,5.21854705579473,5.23991702735818,57557.3999407499,0.0,1.0
2009-06-05,12.26,12.28,12.22,12.26,19100,5.23991702735818,5.24846501598356,5.22282105010742,5.23991702735818,44688.875563753,0.0,1.0
2009-06-08,12.24,12.32,12.13,12.26,72300,5.2313690387328,5.26556099323432,5.18435510129321,5.23991702735818,169162.602264887,0.0,1.0
2009-06-09,12.2023,12.27,12.17,12.22,27900,5.21525608017396,5.24419102167087,5.20145107854397,5.22282105010742,65278.514566948,0.0,1.0
2009-06-10,12.0899,12.19,12.04,12.19,47900,5.16721638409932,5.20999906716935,5.145889152479,5.20999906716935,112073.148665119,0.0,1.0
2009-06-11,12.1,12.18,12.1,12.1,31100,5.17153311835514,5.20572507285666,5.17153311835514,5.17153311835514,72765.6560226553,0.0,1.0
2009-06-12,11.68,12.09,11.6,12.04,55600,4.99202535722215,5.16725912404245,4.95783340272063,5.145889152479,130089.082792914,0.0,1.0
2009-06-15,11.66,11.71,11.52,11.71,48600,4.98347736859677,5.00484734016022,4.92364144821911,5.00484734016022,113710.960858555,0.0,1.0
2009-06-16,11.94,11.94,11.66,11.66,38100,5.10314920935209,5.10314920935209,4.98347736859677,4.98347736859677,89143.7779570151,0.0,1.0
2009-06-17,11.87,12.05,11.84,11.92,34700,5.07323124916326,5.15016314679169,5.06040926622519,5.09460122072672,81188.6901603261,0.0,1.0
2009-06-18,11.84,11.97,11.84,11.97,34500,5.06040926622519,5.11597119229017,5.06040926622519,5.11597119229017,80720.7438193444,0.0,1.0
2009-06-19,11.97,12.0,11.88,11.99,39800,5.11597119229017,5.12879317522824,5.07750524347595,5.12451918091555,93121.3218553595,0.0,1.0
2009-06-22,11.82,11.99,11.65,11.79,67200,5.05186127759981,5.12451918091555,4.97920337428408,5.03903929466174,157229.970569853,0.0,1.0
2009-06-23,11.95,11.95,11.75,11.77,33200,5.10742320366479,5.10742320366479,5.02194331741098,5.03049130603636,77679.0926029632,0.0,1.0
2009-06-24,11.77,11.9799,11.77,11.9,46000,5.03049130603636,5.12020244665973,5.03049130603636,5.08605323210133,107627.658425792,0.0,1.0
2009-06-25,11.7,11.82,11.66,11.82,41000,5.00057334584753,5.05186127759981,4.98347736859677,5.05186127759981,95928.9999012498,0.0,1.0
2009-06-26,11.65,11.75,11.512,11.65,33000,4.97920337428408,5.02194331741098,4.92022225276895,4.97920337428408,77211.1462619815,0.0,1.0
2009-06-29,11.741,11.81,11.69,11.74,35700,5.01809672252956,5.04758728328712,4.99629935153484,5.01766932309829,83528.4218652346,0.0,1.0
2009-06-30,11.79,11.8,11.6,11.65,39400,5.03903929466174,5.04331328897443,4.95783340272063,4.97920337428408,92185.4291733962,0.0,1.0
2009-07-01,11.73,11.8,11.71,11.71,37900,5.0133953287856,5.04331328897443,5.00484734016022,5.00484734016022,88675.8316160334,0.0,1.0
2009-07-02,11.82,11.85,11.64,11.75,32300,5.05186127759981,5.06468326053788,4.97492937997139,5.02194331741098,75573.3340685456,0.0,1.0
2009-07-06,11.91,11.98,11.65,11.65,79700,5.09032722641402,5.12024518660286,4.97920337428408,4.97920337428408,186476.61688121,0.0,1.0
2009-07-07,12.0697,12.16,11.9499,11.95,59000,5.15858291558769,5.19717708423128,5.10738046372166,5.10742320366479,138044.170589603,0.0,1.0
2009-07-08,12.25,12.25,12.0154,12.12,39800,5.2679116901063,5.2679116901063,5.16702580582067,5.21200732115007,92550.906066947,0.0755,1.0
2009-07-09,12.32,12.33,12.1998,12.27,32500,5.2980140426212,5.30231437869475,5.24632400301705,5.27651236225342,75575.4886225068,0.0,1.0
2009-07-10,12.33,12.4,12.268,12.31,43500,5.30231437869475,5.33241673120965,5.2756522950387,5.29371370654764,101154.884771663,0.0,1.0
2009-07-13,12.3301,12.47,12.33,12.36,18600,5.30235738205549,5.36251908372454,5.30231437869475,5.31521538691542,43252.4334885732,0.0,1.0
2009-07-14,12.26,12.35,12.2247,12.23,13200,5.27221202617986,5.31091505084186,5.25703183984021,5.25931101795919,30695.2753789874,0.0,1.0
2009-07-15,12.43,12.43,12.2101,12.25,38200,5.34531773943031,5.34531773943031,5.25075334917281,5.2679116901063,88830.2666270697,0.0,1.0
2009-07-16,12.84,12.85,12.4,12.45,75800,5.52163151844612,5.52593185451967,5.33241673120965,5.35391841157743,176265.293464185,0.0,1.0
2009-07-17,12.55,12.75,12.33,12.34,90000,5.39692177231299,5.48292849378411,5.30231437869475,5.30661471476831,209285.968493096,0.0,1.0
2009-07-20,12.68,12.74,12.42,12.51,38100,5.45282614126922,5.47862815771055,5.34101740335676,5.37972042801876,88597.7266620773,0.0,1.0
2009-07-21,12.6,12.8,12.5601,12.79,27500,5.41842345268077,5.50443017415189,5.40126511174728,5.50012983807833,63948.4903728904,0.0,1.0
2009-07-22,12.71,12.75,12.49,12.59,11700,5.46572714948989,5.48292849378411,5.37111975587165,5.41412311660721,27207.1759041025,0.0,1.0
2009-07-23,12.65,12.74,12.58,12.64,13700,5.43992513304855,5.47862815771055,5.40982278053366,5.43562479697499,31857.9752039491,0.0,1.0
2009-07-24,12.73,12.845,12.65,12.82,24900,5.474327821637,5.5237816864829,5.43992513304855,5.513030846299,57902.4512830899,0.0,1.0
2009-07-27,12.91,12.93,12.828,12.84,47400,5.55173387096101,5.56033454310812,5.51647111515785,5.52163151844612,110223.943406364,0.0,1.0
2009-07-28,12.91,12.958,12.8654,12.93,63300,5.55173387096101,5.57237548411408,5.53255437207295,5.56033454310812,147197.797840144,0.0,1.0
2009-07-29,12.9,12.98,12.8,12.96,44000,5.54743353488745,5.5818362234759,5.50443017415189,5.57323555132879,102317.584596625,0.0,1.0
2009-07-30,12.91,12.98,12.838,12.9,50600,5.55173387096101,5.5818362234759,5.52077145123141,5.54743353488745,117665.222286118,0.0,1.0
2009-07-31,12.94,13.1,12.9,12.95,17200,5.56463487918168,5.63344025635858,5.54743353488745,5.56893521525523,39996.8739786806,0.0,1.0
2009-08-03,13.08,13.08,12.9,12.93,42400,5.62483958421146,5.62483958421146,5.54743353488745,5.56033454310812,98596.9451567475,0.0,1.0
2009-08-04,13.25,13.43,13.08,13.22,87600,5.69794529746192,5.77535134678593,5.62483958421146,5.68504428924125,203705.00933328,0.0,1.0
2009-08-05,13.3,13.38,13.17,13.26,70700,5.75191451518505,5.78651249723128,5.69569279435993,5.73461552416194,163477.742500794,0.0755,1.0
2009-08-06,13.03,13.235,13.01,13.22,45300,5.63514632577904,5.72380365477249,5.62649683026748,5.71731653313882,104745.993426958,0.0,1.0
2009-08-07,12.79,12.92,12.76,12.9,47400,5.53135237964036,5.58757410046548,5.51837813637303,5.57892460495392,109601.767956685,0.0,1.0
2009-08-10,12.991,13.03,12.83,12.85,58700,5.6182798095315,5.63514632577904,5.54865137066347,5.55730086617503,135730.459473785,0.0,1.0
2009-08-11,12.78,12.9964,12.631,12.87,76300,5.52702763188458,5.62061517331962,5.46258889032349,5.56595036168659,176426.474580065,0.0,1.0
2009-08-12,12.76,12.85,12.75,12.85,23500,5.51837813637303,5.55730086617503,5.51405338861725,5.55730086617503,54338.4292612256,0.0,1.0
2009-08-13,12.88,12.88,12.58,12.59,60400,5.57027510944236,5.57027510944236,5.44053267676902,5.4448574245248,139661.324569278,0.0,1.0
2009-08-14,13.07,13.12,12.76,12.76,31800,5.65244531680215,5.67406905558104,5.51837813637303,5.51837813637303,73530.3000215735,0.0,1.0
2009-08-17,13.07,13.11,12.94,12.94,46600,5.65244531680215,5.66974430782526,5.59622359597703,5.59622359597703,107751.949088218,0.0,1.0
2009-08-18,13.08,13.11,13.0,13.1,25100,5.65677006455793,5.66974430782526,5.6221720825117,5.66541956006948,58038.0669981602,0.0,1.0
2009-08-19,13.0638,13.2,13.01,13.06,18900,5.64976397319357,5.70866703762727,5.62649683026748,5.64812056904637,43701.9707675389,0.0,1.0
2009-08-20,13.05,13.14,12.92,12.92,26800,5.64379582129059,5.6827185510926,5.58757410046548,5.58757410046548,61968.9320936532,0.0,1.0
2009-08-21,13.09,13.28,13.0,13.28,82800,5.66109481231371,5.74326501967349,5.6221720825117,5.74326501967349,191456.252886361,0.0,1.0
2009-08-24,13.05,13.16,13.04,13.11,72000,5.64379582129059,5.69136804660415,5.63947107353482,5.66974430782526,166483.698162053,0.0,1.0
2009-08-25,13.14,13.14,12.97,13.1,98700,5.6827185510926,5.6827185510926,5.60919783924437,5.66541956006948,228221.402897148,0.0,1.0
2009-08-26,13.0,13.12,13.0,13.12,74000,5.6221720825117,5.67406905558104,5.6221720825117,5.67406905558104,171108.245333221,0.0,1.0
2009-08-27,13.11,13.1197,13.03,13.04,59300,5.66974430782526,5.67393931314837,5.63514632577904,5.63947107353482,137117.823625135,0.0,1.0
2009-08-28,13.17,13.2099,13.1,13.13,42300,5.69569279435993,5.71294853790549,5.66541956006948,5.67839380333682,97809.1726702063,0.0,1.0
2009-08-31,13.18,13.23,13.1,13.2,44400,5.70001754211571,5.7216412808946,5.66541956006948,5.70866703762727,102664.947199933,0.0,1.0
2009-09-01,13.19,13.2,13.09,13.09,22100,5.70434228987149,5.70866703762727,5.66109481231371,5.66109481231371,51101.246241408,0.0,1.0
2009-09-02,13.12,13.17,13.11,13.13,49900,5.70672090113717,5.72846907530309,5.70237126630398,5.71107053597035,114722.274199452,0.0755,1.0
2009-09-03,13.19,13.2299,13.11,13.13,64500,5.73716834496945,5.75452338795386,5.70237126630398,5.71107053597035,148288.310337969,0.0,1.0
2009-09-04,13.31,13.31,13.17,13.2,37400,5.78936396296766,5.78936396296766,5.72846907530309,5.74151797980264,85984.2295603105,0.0,1.0
2009-09-08,13.42,13.42,13.29,13.29,31300,5.83720994613268,5.83720994613268,5.78066469330129,5.78066469330129,71960.0637764096,0.0,1.0
2009-09-09,13.28,13.46,13.25,13.45,109900,5.77631505846811,5.85460848546542,5.76326615396856,5.85025885063223,252664.888467329,0.0,1.0
2009-09-10,13.16,13.2245,13.12,13.21,44100,5.7241194404699,5.75217458514394,5.70672090113717,5.74586761463582,101387.82148689,0.0,1.0
2009-09-11,13.18,13.22,13.13,13.2,33300,5.73281871013627,5.75021724946901,5.71107053597035,5.74151797980264,76558.1509186722,0.0,1.0
2009-09-14,13.3,13.3,13.15,13.18,33700,5.78501432813448,5.78501432813448,5.71976980563672,5.73281871013627,77477.7683471246,0.0,1.0
2009-09-15,13.35,13.35,13.22,13.24,45100,5.8067625023004,5.8067625023004,5.75021724946901,5.75891651913537,103686.865058021,0.0,1.0
2009-09-16,13.43,13.48,13.31,13.48,80300,5.84155958096587,5.86330775513179,5.78936396296766,5.86330775513179,184613.198761843,0.0,1.0
2009-09-17,13.49,13.49,13.39,13.43,36100,5.86765738996497,5.86765738996497,5.82416104163313,5.84155958096587,82995.4729178398,0.0,1.0
2009-09-18,13.53,13.53,13.41,13.5,40600,5.8850559292977,5.8850559292977,5.8328603112995,5.87200702479815,93341.1689879307,0.0,1.0
2009-09-21,13.48,13.55,13.44,13.52,66300,5.86330775513179,5.89375519896407,5.84590921579905,5.88070629446452,152426.588766005,0.0,1.0
2009-09-22,13.63,13.64,13.49,13.49,84300,5.92855227762954,5.93290191246273,5.86765738996497,5.86765738996497,193809.373046368,0.0,1.0
2009-09-23,13.83,13.83,13.64,13.64,77500,6.01554497429322,6.01554497429322,5.93290191246273,5.93290191246273,178175.876762675,0.0,1.0
2009-09-24,13.83,13.9,13.74,13.74,70600,6.01554497429322,6.04599241812551,5.97639826079456,5.97639826079456,162312.476121869,0.0,1.0
2009-09-25,13.64,13.82,13.63,13.74,70400,5.93290191246273,6.01119533946004,5.92855227762954,5.97639826079456,161852.667407643,0.0,1.0
2009-09-28,13.85,13.85,13.54,13.54,82100,6.02424424395959,6.02424424395959,5.88940556413089,5.88940556413089,188751.477189879,0.0,1.0
2009-09-29,13.81,13.85,13.75,13.75,22200,6.00684570462685,6.02424424395959,5.98074789562775,5.98074789562775,51038.7672791148,0.0,1.0
2009-09-30,13.75,13.8297,13.63,13.78,72600,5.98074789562775,6.01541448524822,5.92855227762954,5.9937968001273,166910.563264132,0.0,1.0
2009-10-01,13.7,13.85,13.7,13.75,62400,5.95899972146183,6.02424424395959,5.95899972146183,5.98074789562775,143460.318838593,0.0,1.0
2009-10-02,13.85,13.85,13.75,13.78,34900,6.02424424395959,6.02424424395959,5.98074789562775,5.9937968001273,80236.6206324822,0.0,1.0
2009-10-05,13.98,13.99,13.85,13.85,67100,6.08078949679098,6.08513913162416,6.02424424395959,6.02424424395959,154265.82362291,0.0,1.0
2009-10-06,14.03,14.03,13.96,13.97,43300,6.10253767095689,6.10253767095689,6.07209022712461,6.07643986195779,99548.5866299852,0.0,1.0
2009-10-07,14.15,14.15,13.95,13.95,69000,6.18757303194564,6.18757303194564,6.1001161693033,6.1001161693033,157792.076951534,0.0755,1.0
2009-10-08,14.06,14.101,14.04,14.1,44100,6.14821744375659,6.16614610059827,6.13947175749235,6.16570881628505,100849.718747284,0.0,1.0
2009-10-09,13.7,14.07,13.65,14.05,87600,5.99079509100037,6.1525902868887,5.96893087533979,6.14384460062447,200327.332477599,0.0,1.0
2009-10-12,13.32,13.67,13.16,13.67,99600,5.82462705197992,5.97767656160402,5.75466156186605,5.97767656160402,227769.432816996,0.0,1.0
2009-10-13,13.38,13.53,13.29,13.29,57100,5.85086411077263,5.91645675775438,5.81150852258357,5.81150852258357,130578.660781631,0.0,1.0
2009-10-14,12.83,13.374,12.68,13.34,178200,5.61035773850619,5.84824040489335,5.54476509152443,5.83337273824416,407515.190040047,0.0,1.0
2009-10-15,12.92,12.92,12.34,12.6,169900,5.64971332669524,5.64971332669524,5.39608842503245,5.50978234646749,388534.403971964,0.0,1.0
2009-10-16,13.17,13.1999,12.88,12.88,118100,5.75903440499817,5.7721092059632,5.63222195416677,5.63222195416677,270076.004173567,0.0,1.0
2009-10-19,13.35,13.39,13.23,13.23,62400,5.83774558137627,5.85523695390474,5.78527146379087,5.78527146379087,142698.921764865,0.0,1.0
2009-10-20,13.75,13.81,13.29,13.29,113800,6.01265930666096,6.03889636545366,5.81150852258357,5.81150852258357,260242.584885283,0.0,1.0
2009-10-21,13.65,13.805,13.63,13.63,57700,5.96893087533979,6.0367099438876,5.96018518907555,5.96018518907555,131950.765798601,0.0,1.0
2009-10-22,13.8,13.82,13.68,13.73,28500,6.03452352232154,6.04326920858578,5.98204940473614,6.00391362039672,65174.9883060682,0.0,1.0
2009-10-23,13.69,13.92,13.68,13.92,55900,5.98642224786825,6.08699763990695,5.98204940473614,6.08699763990695,127834.450747692,0.0,1.0
2009-10-26,13.78,13.78,13.6301,13.76,45300,6.02577783605731,6.02577783605731,5.96022891750687,6.01703214979307,103593.928781224,0.0,1.0
2009-10-27,13.8,13.85,13.66,13.68,49600,6.03452352232154,6.05638773798213,5.9733037184719,5.98204940473614,113427.348069508,0.0,1.0
2009-10-28,13.58,13.85,13.58,13.78,60200,5.93832097341497,6.05638773798213,5.93832097341497,6.02577783605731,137667.870035976,0.0,1.0
2009-10-29,13.43,13.6,13.4,13.5,56800,5.87272832643321,5.9470666596792,5.85960979703686,5.90333822835803,129892.608273146,0.0,1.0
2009-10-30,13.63,13.7,13.56,13.59,37700,5.96018518907555,5.99079509100037,5.92957528715073,5.94269381654708,86213.931899606,0.0,1.0
2009-11-02,13.68,13.69,13.6,13.62,17100,5.98204940473614,5.98642224786825,5.9470666596792,5.95581234594343,39104.9929836409,0.0,1.0
2009-11-03,13.9,13.9,13.7,13.71,81300,6.07825195364271,6.07825195364271,5.99079509100037,5.99516793413249,185920.229799416,0.0,1.0
2009-11-04,13.76,13.86,13.76,13.78,46900,6.05004711544056,6.0940154811051,6.05004711544056,6.05884078857346,106667.599059352,0.0755,1.0
2009-11-05,13.7,13.88,13.7,13.88,23100,6.02366609604183,6.102809154238,6.02366609604183,6.102809154238,52537.772671024,0.0,1.0
2009-11-06,13.71,13.79,13.7,13.71,50800,6.02806293260829,6.06323762513992,6.02366609604183,6.02806293260829,115537.612627187,0.0,1.0
2009-11-09,13.61,13.76,13.58,13.76,35700,5.98409456694375,6.05004711544056,5.97090405724439,6.05004711544056,81194.7395824915,0.0,1.0
2009-11-10,13.45,13.67,13.44,13.49,43400,5.91374518188049,6.01047558634247,5.90934834531403,5.9313325281463,98707.3304728328,0.0,1.0
2009-11-11,13.45,13.4504,13.36,13.41,34500,5.91374518188049,5.91392105534314,5.8741736527824,5.89615783561467,78465.5046385422,0.0,1.0
2009-11-12,13.31,13.4509,13.17,13.37,79900,5.85218946995013,5.91414089717147,5.79063375801978,5.87857048934885,181721.560017957,0.0,1.0
2009-11-13,13.3,13.34,13.18,13.22,52700,5.84779263338368,5.86537997964949,5.79503059458623,5.81261794085205,119858.90128844,0.0,1.0
2009-11-16,13.49,13.5,13.3,13.3,64300,5.9313325281463,5.93572936471276,5.84779263338368,5.84779263338368,146241.505746616,0.0,1.0
2009-11-17,13.57,13.58,13.42,13.52,51000,5.96650722067793,5.97090405724439,5.90055467218112,5.94452303784566,115992.485117845,0.0,1.0
2009-11-18,13.66,13.67,13.46,13.58,40300,6.00607874977602,6.01047558634247,5.91814201844694,5.97090405724439,91656.8068676304,0.0,1.0
2009-11-19,13.7,13.75,13.55,13.61,52000,6.02366609604183,6.0456502788741,5.95771354754503,5.98409456694375,118266.847571136,0.0,1.0
2009-11-20,13.58,13.8,13.55,13.77,63300,5.97090405724439,6.06763446170637,5.95771354754503,6.05444395200701,143967.143293325,0.0,1.0
2009-11-23,13.47,13.64,13.42,13.58,32500,5.92253885501339,5.99728507664311,5.90055467218112,5.97090405724439,73916.7797319601,0.0,1.0
2009-11-24,13.41,13.47,13.37,13.44,49200,5.89615783561467,5.92253885501339,5.87857048934885,5.90934834531403,111898.632701921,0.0,1.0
2009-11-25,13.43,13.54,13.37,13.45,30200,5.90495150874758,5.95331671097857,5.87857048934885,5.91374518188049,68685.7460893906,0.0,1.0
2009-11-27,13.48,13.4997,13.32,13.32,12700,5.92693569157985,5.93559745961576,5.85658630651659,5.85658630651659,28884.4031567967,0.0,1.0
2009-11-30,13.55,13.6,13.51,13.51,30000,5.95771354754503,5.97969773037729,5.94012620127921,5.94012620127921,68230.8735987323,0.0,1.0
2009-12-01,13.59,13.66,13.52,13.52,62700,5.97530089381084,6.00607874977602,5.94452303784566,5.94452303784566,142602.525821351,0.0,1.0
2009-12-02,13.63,13.65,13.5,13.54,34000,6.02696372346668,6.03580739730889,5.9694798434923,5.98716719117673,76891.121510425,0.0775,1.0
2009-12-03,13.74,13.75,13.6,13.65,41500,6.07560392959883,6.08002576651994,6.01369821270336,6.03580739730889,93852.3983141954,0.0,1.0
2009-12-04,13.61,13.77,13.6,13.74,38500,6.01812004962446,6.08886944036215,6.01369821270336,6.07560392959883,87067.8875926873,0.0,1.0
2009-12-07,13.57,13.63,13.51,13.62,53200,6.00043270194004,6.02696372346668,5.97390168041341,6.02254188654557,120311.990128077,0.0,1.0
2009-12-08,13.37,13.53,13.32,13.51,91500,5.91199596351793,5.98274535425562,5.88988677891241,5.97390168041341,206927.577005997,0.0,1.0
2009-12-09,13.4,13.44,13.35,13.37,57400,5.92526147428125,5.94294882196567,5.90315228967572,5.91199596351793,129810.305138188,0.0,1.0
2009-12-10,13.45,13.48,13.4,13.4,37200,5.94737065888678,5.96063616965009,5.92526147428125,5.92526147428125,84127.9329467003,0.0,1.0
2009-12-11,13.41,13.48,13.38,13.46,41300,5.92968331120236,5.96063616965009,5.91641780043904,5.95179249580788,93400.097599428,0.0,1.0
2009-12-14,13.37,13.43,13.35,13.41,39000,5.91199596351793,5.93852698504457,5.90315228967572,5.92968331120236,88198.6393796053,0.0,1.0
2009-12-15,13.28,13.46,13.24,13.45,71600,5.87219943122799,5.95179249580788,5.85451208354356,5.94737065888678,161923.65588666,0.0,1.0
2009-12-16,13.31,13.31,13.21,13.26,65600,5.8854649419913,5.8854649419913,5.84124657278025,5.86335575738577,148354.634443644,0.0,1.0
2009-12-17,13.32,13.34,13.3,13.31,40800,5.88988677891241,5.89873045275462,5.8810431050702,5.8854649419913,92269.34581251,0.0,1.0
2009-12-18,13.26,13.34,13.21,13.3,60400,5.86335575738577,5.89873045275462,5.84124657278025,5.8810431050702,136594.815859696,0.0,1.0
2009-12-21,13.21,13.22,13.15,13.21,103700,5.84124657278025,5.84566840970135,5.81471555125361,5.84124657278025,234517.920606796,0.0,1.0
2009-12-22,13.19,13.2,13.13,13.15,71800,5.83240289893804,5.83682473585914,5.8058718774114,5.81471555125361,162375.956601427,0.0,1.0
2009-12-23,13.34,13.35,13.14,13.14,58900,5.89873045275462,5.90315228967572,5.81029371433251,5.81029371433251,133202.560498942,0.0,1.0
2009-12-24,13.34,13.36,13.26,13.26,31300,5.89873045275462,5.90757412659683,5.86335575738577,5.86335575738577,70785.0618610677,0.0,1.0
2009-12-28,13.34,13.41,13.29,13.31,45600,5.89873045275462,5.92968331120236,5.87662126814909,5.8854649419913,103124.562966923,0.0,1.0
2009-12-29,13.3895,13.39,13.28,13.29,39800,5.92061854551409,5.92083963736015,5.87219943122799,5.87662126814909,90007.8422386741,0.0,1.0
2009-12-30,13.35,13.38,13.28,13.32,18100,5.90315228967572,5.91641780043904,5.87219943122799,5.88988677891241,40933.2146864322,0.0,1.0
2009-12-31,13.39,13.4,13.24,13.26,60300,5.92083963736015,5.92526147428125,5.85451208354356,5.86335575738577,136368.665502313,0.0,1.0
2010-01-04,13.46,13.49,13.42,13.45,49600,5.95179249580788,5.9650580065712,5.93410514812346,5.94737065888678,112170.577262267,0.0,1.0
2010-01-05,13.43,13.49,13.38,13.4,41600,5.93852698504457,5.9650580065712,5.91641780043904,5.92526147428125,94078.5486715789,0.0,1.0
2010-01-06,13.43,13.48,13.4,13.42,75800,5.93852698504457,5.96063616965009,5.92526147428125,5.93410514812346,171421.970896771,0.0,1.0
2010-01-07,13.44,13.47,13.34,13.47,75800,5.94294882196567,5.95621433272899,5.89873045275462,5.95621433272899,171421.970896771,0.0,1.0
2010-01-08,13.53,13.56,13.44,13.45,122900,5.98274535425562,5.99601086501894,5.94294882196567,5.94737065888678,277938.789224448,0.0,1.0
2010-01-11,13.62,13.69,13.58,13.58,50100,6.02254188654557,6.05349474499331,6.00485453886115,6.00485453886115,113301.329049185,0.0,1.0
2010-01-12,13.64,13.69,13.5108,13.54,102700,6.06565479652635,6.08788960149895,6.00820006047714,6.02118518658114,230944.233885881,0.0775,1.0
2010-01-13,13.63,13.64,13.57,13.59,51400,6.06120783553183,6.06565479652635,6.0345260695647,6.04341999155374,115584.553278815,0.0,1.0
2010-01-14,13.58,13.6124,13.53,13.58,57000,6.03897303055922,6.05338118418147,6.01673822558662,6.03897303055922,128177.422896741,0.0,1.0
2010-01-15,13.573,13.573,13.52,13.52,40900,6.03586015786306,6.03586015786306,6.0122912645921,6.0122912645921,91972.922745205,0.0,1.0
2010-01-19,13.64,13.64,13.56,13.56,28300,6.06565479652635,6.06565479652635,6.03007910857018,6.03007910857018,63638.9661048729,0.0,1.0
2010-01-20,13.8001,13.8001,13.61,13.64,67400,6.13685064204862,6.13685064204862,6.05231391354278,6.06565479652635,151564.180758602,0.0,1.0
2010-01-21,13.91,13.99,13.75,13.75,96700,6.18572274337841,6.22129843133457,6.11457136746608,6.11457136746608,217451.873580961,0.0,1.0
2010-01-22,13.91,14.05,13.83,13.96,71900,6.18572274337841,6.2479801973017,6.15014705542224,6.20795754835101,161683.450987292,0.0,1.0
2010-01-25,13.96,13.96,13.88,13.9,48600,6.20795754835101,6.20795754835101,6.17238186039485,6.18127578238389,109288.118469852,0.0,1.0
2010-01-26,13.89,13.98,13.89,13.98,26300,6.17682882138937,6.21685147034005,6.17682882138937,6.21685147034005,59141.5126698995,0.0,1.0
2010-01-27,13.99,13.99,13.89,13.97,63700,6.22129843133457,6.22129843133457,6.17682882138937,6.21240450934553,143243.891903901,0.0,1.0
2010-01-28,13.96,13.9616,13.93,13.96,32300,6.20795754835101,6.20866906211014,6.19461666536745,6.20795754835101,72633.8729748196,0.0,1.0
2010-01-29,13.97,13.98,13.94,13.98,28900,6.21240450934553,6.21685147034005,6.19906362636197,6.21685147034005,64988.202135365,0.0,1.0
2010-02-01,13.95,13.99,13.92,13.94,36500,6.20351058735649,6.22129843133457,6.19016970437293,6.19906362636197,82078.5251882637,0.0,1.0
2010-02-02,13.99,13.99,13.92,13.92,26100,6.22129843133457,6.22129843133457,6.19016970437293,6.19016970437293,58691.7673264023,0.0,1.0
2010-02-03,13.92,13.975,13.87,13.87,32400,6.22463365208047,6.24922810975751,6.20227505419224,6.20227505419224,72455.3484122329,0.0775,1.0
2010-02-04,13.75,13.93,13.74,13.93,44300,6.14861441926052,6.22910537165811,6.14414269968287,6.22910537165811,99067.0350204295,0.0,1.0
2010-02-05,13.68,13.81,13.65,13.81,46900,6.11731238221701,6.17544473672638,6.10389722348408,6.17544473672638,104881.353102893,0.0,1.0
2010-02-08,13.65,13.77,13.65,13.7,40900,6.10389722348408,6.1575578584158,6.10389722348408,6.1262558213723,91463.6959895162,0.0,1.0
2010-02-09,13.65,13.69,13.65,13.67,30200,6.10389722348408,6.12178410179465,6.10389722348408,6.11284066263936,67535.5408039949,0.0,1.0
2010-02-10,13.73,13.76,13.63,13.76,44500,6.13967098010523,6.15308613883816,6.09495378432879,6.15308613883816,99514.2902575421,0.0,1.0
2010-02-11,13.69,13.81,13.66,13.66,52100,6.12178410179465,6.17544473672638,6.10836894306172,6.10836894306172,116509.989267819,0.0,1.0
2010-02-12,13.64,13.73,13.62,13.7,48200,6.09942550390643,6.13967098010523,6.09048206475114,6.1262558213723,107788.512144124,0.0,1.0
2010-02-16,13.73,13.75,13.64,13.64,55800,6.13967098010523,6.14861441926052,6.09942550390643,6.09942550390643,124784.211154401,0.0,1.0
2010-02-17,13.65,13.75,13.64,13.7,35300,6.10389722348408,6.14861441926052,6.09942550390643,6.1262558213723,78940.5493503648,0.0,1.0
2010-02-18,13.67,13.72,13.64,13.72,40700,6.11284066263936,6.13519926052759,6.09942550390643,6.13519926052759,91016.4407524038,0.0,1.0
2010-02-19,13.7,13.8,13.63,13.7,79000,6.1262558213723,6.17097301714874,6.09495378432879,6.1262558213723,176665.818659457,0.0,1.0
2010-02-22,13.43,13.77,13.39,13.77,95400,6.00551939277591,6.1575578584158,5.98763251446533,6.1575578584158,213340.748102686,0.0,1.0
2010-02-23,13.4895,13.49,13.32,13.32,49900,6.03212612426289,6.03234971024177,5.95633047742182,5.95633047742182,111590.181659581,0.0,1.0
2010-02-24,13.64,13.7,13.499,13.5,51800,6.09942550390643,6.1262558213723,6.03637425786165,6.03682142981942,115839.10641215,0.0,1.0
2010-02-25,13.81,13.81,13.59,13.59,42700,6.17544473672638,6.17544473672638,6.07706690601821,6.07706690601821,95488.9931235292,0.0,1.0
2010-02-26,13.88,13.9103,13.77,13.77,44600,6.20674677376989,6.22029608409015,6.1575578584158,6.1575578584158,99737.9178760984,0.0,1.0
2010-03-01,13.95,13.95,13.85,13.85,43800,6.2380488108134,6.2380488108134,6.19333161503696,6.19333161503696,97948.8969276482,0.0,1.0
2010-03-02,14.02,14.12,14.02,14.12,78900,6.2693508478569,6.31406804363334,6.2693508478569,6.31406804363334,176442.191040901,0.0,1.0
2010-03-03,13.9,13.99,13.88,13.98,35300,6.25034603965192,6.29081590609571,6.24135273599774,6.28631925426862,78502.8535839794,0.0775,1.0
2010-03-04,13.92,13.92,13.85,13.88,37000,6.25933934330609,6.25933934330609,6.22786278051648,6.24135273599774,82283.444266494,0.0,1.0
2010-03-05,13.89,13.9,13.82,13.9,23700,6.24584938782483,6.25034603965192,6.21437282503522,6.25034603965192,52705.8818679975,0.0,1.0
2010-03-08,13.906,13.9501,13.87,13.87,36900,6.25304403074817,6.27287426530563,6.23685608417066,6.23685608417066,82061.0565792873,0.0,1.0
2010-03-09,13.81,13.9464,13.8,13.88,42100,6.20987617320813,6.27121050412961,6.20537952138104,6.24135273599774,93625.2163140377,0.0,1.0
2010-03-10,13.84,13.89,13.82,13.87,33100,6.22336612868939,6.24584938782483,6.21437282503522,6.23685608417066,73610.3244654311,0.0,1.0
2010-03-11,13.81,13.91,13.78,13.82,115100,6.20987617320813,6.25484269147901,6.19638621772687,6.21437282503522,255968.227974958,0.0,1.0
2010-03-12,13.75,13.8399,13.75,13.82,34200,6.1828962622456,6.22332116217112,6.1828962622456,6.21437282503522,76056.5890247053,0.0,1.0
2010-03-15,13.754,13.79,13.69,13.75,112200,6.18469492297644,6.20088286955395,6.15591635128308,6.1828962622456,249518.985045963,0.0,1.0
2010-03-16,13.87,13.87,13.72,13.8,92500,6.23685608417066,6.23685608417066,6.16940630676434,6.20537952138104,205708.610666235,0.0,1.0
2010-03-17,13.8405,13.94,13.84,13.89,65300,6.22359096128075,6.26833264696027,6.22336612868939,6.24584938782483,145219.159746001,0.0,1.0
2010-03-18,13.78,13.89,13.76,13.83,97900,6.19638621772687,6.24584938782483,6.18739291407269,6.2188694768623,217717.545775399,0.0,1.0
2010-03-19,14.05,14.11,13.77,13.83,171600,6.31779581705823,6.34477572802076,6.19188956589978,6.2188694768623,381617.271246767,0.0,1.0
2010-03-22,14.1,14.1,14.01,14.04,77300,6.34027907619367,6.34027907619367,6.29980920974988,6.31329916523115,171905.68221081,0.0,1.0
2010-03-23,14.11,14.2,14.04,14.1,77800,6.34477572802076,6.38524559446455,6.31329916523115,6.34027907619367,173017.620646844,0.0,1.0
2010-03-24,14.0,14.14,14.0,14.09,52700,6.2953125579228,6.35826568350202,6.2953125579228,6.33578242436659,117198.311157952,0.0,1.0
2010-03-25,13.94,14.06,13.93,14.02,38100,6.26833264696027,6.32229246888532,6.26383599513318,6.30430586157697,84729.7088257681,0.0,1.0
2010-03-26,13.91,14.04,13.9,13.97,29900,6.25484269147901,6.31329916523115,6.25034603965192,6.28182260244153,66493.9184748154,0.0,1.0
2010-03-29,13.93,13.94,13.88,13.9,13300,6.26383599513318,6.26833264696027,6.24135273599774,6.25034603965192,29577.5623984965,0.0,1.0
2010-03-30,13.89,13.98,13.83,13.97,75400,6.24584938782483,6.28631925426862,6.2188694768623,6.28182260244153,167680.316153882,0.0,1.0
2010-03-31,13.93,13.94,13.88,13.89,20000,6.26383599513318,6.26833264696027,6.24135273599774,6.24584938782483,44477.5374413481,0.0,1.0
2010-04-01,13.83,13.9499,13.83,13.89,56300,6.2188694768623,6.27278433226909,6.2188694768623,6.24584938782483,125204.267897395,0.0,1.0
2010-04-05,13.89,13.91,13.82,13.85,36100,6.24584938782483,6.25484269147901,6.21437282503522,6.22786278051648,80281.9550816333,0.0,1.0
2010-04-06,14.0,14.06,13.87,13.87,65500,6.2953125579228,6.32229246888532,6.23685608417066,6.23685608417066,145663.935120415,0.0,1.0
2010-04-07,13.94,13.99,13.85,13.93,43600,6.3031816986202,6.32578995435413,6.26248683829912,6.29866004747341,96424.9531523178,0.0775,1.0
2010-04-08,14.0,14.04,13.9,13.9,64300,6.33031160550092,6.34839821008806,6.28509509403306,6.28509509403306,142204.690084726,0.0,1.0
2010-04-09,13.94,14.03,13.94,13.95,24900,6.3031816986202,6.34387655894128,6.3031816986202,6.30770334976699,55068.3792085485,0.0,1.0
2010-04-12,13.99,14.03,13.9,13.92,39500,6.32578995435413,6.34387655894128,6.28509509403306,6.29413839632663,87357.4690256091,0.0,1.0
2010-04-13,13.93,13.97,13.91,13.92,25700,6.29866004747341,6.31674665206056,6.28961674517984,6.29413839632663,56837.6444040039,0.0,1.0
2010-04-14,13.92,14.0088,13.89,13.9,57400,6.29413839632663,6.33429065851009,6.28057344288627,6.28509509403306,126944.777773923,0.0,1.0
2010-04-15,13.95,13.98,13.9,13.91,39900,6.30770334976699,6.32126830320735,6.28509509403306,6.28961674517984,88242.1016233367,0.0,1.0
2010-04-16,13.89,13.9501,13.84,13.95,55300,6.28057344288627,6.30774856627846,6.25796518715234,6.30770334976699,122300.456635853,0.0,1.0
2010-04-19,13.9,13.9,13.81,13.81,29000,6.28509509403306,6.28509509403306,6.24440023371198,6.24440023371198,64135.8633352572,0.0,1.0
2010-04-20,13.9102,13.97,13.85,13.89,50900,6.28970717820278,6.31674665206056,6.26248683829912,6.28057344288627,112569.498060848,0.0,1.0
2010-04-21,13.95,13.9599,13.86,13.89,51800,6.30770334976699,6.31217978440231,6.26700848944591,6.28057344288627,114559.921405735,0.0,1.0
2010-04-22,13.94,13.94,13.82,13.83,76200,6.3031816986202,6.3031816986202,6.24892188485876,6.25344353600555,168522.509867124,0.0,1.0
2010-04-23,13.94,13.97,13.94,13.97,44500,6.3031816986202,6.31674665206056,6.3031816986202,6.31674665206056,98415.3764972051,0.0,1.0
2010-04-26,13.99,14.0,13.94,13.96,53800,6.32578995435413,6.33031160550092,6.3031816986202,6.31222500091377,118983.084394374,0.0,1.0
2010-04-27,13.97,14.012,13.95,13.97,50300,6.31674665206056,6.33573758687706,6.30770334976699,6.31674665206056,111242.549164257,0.0,1.0
2010-04-28,13.94,13.96,13.92,13.93,44500,6.3031816986202,6.31222500091377,6.29413839632663,6.29866004747341,98415.3764972051,0.0,1.0
2010-04-29,13.88,13.9676,13.88,13.94,29700,6.27605179173948,6.31566145578533,6.27605179173948,6.3031816986202,65683.9703812808,0.0,1.0
2010-04-30,13.9,13.98,13.86,13.88,36500,6.28509509403306,6.32126830320735,6.26700848944591,6.27605179173948,80722.7245426513,0.0,1.0
2010-05-03,13.96,14.0,13.9,13.94,45400,6.31222500091377,6.33031160550092,6.28509509403306,6.3031816986202,100405.799842092,0.0,1.0
2010-05-04,14.02,14.05,13.93,13.95,33000,6.33935490779449,6.35291986123485,6.29866004747341,6.30770334976699,72982.1893125342,0.0,1.0
2010-05-05,13.9601,14.0499,13.92,13.95,75300,6.34731301381284,6.38814285805753,6.32908053325368,6.34272079302362,165612.68173043,0.0775,1.0
2010-05-06,13.73,14.02,13.65,13.98,39300,6.24269222137737,6.37454806582015,6.20631819532419,6.35636105279356,86435.3040107024,0.0,1.0
2010-05-07,13.9501,13.98,13.71,13.82,56900,6.34276626055619,6.35636105279356,6.23359871486407,6.2836130006872,125144.244229236,0.0,1.0
2010-05-10,13.9,14.17,13.89,14.17,60800,6.31998702674038,6.44274936466987,6.31544027348373,6.44274936466987,133721.793482206,0.0,1.0
2010-05-11,13.9,13.98,13.84,13.9,57100,6.31998702674038,6.35636105279356,6.29270650720049,6.31998702674038,125584.118549901,0.0,1.0
2010-05-12,14.0,14.0,13.92,13.94,34700,6.36545455930686,6.36545455930686,6.32908053325368,6.33817403976697,76318.1946354039,0.0,1.0
2010-05-13,13.97,14.02,13.94,14.0,35100,6.35181429953692,6.37454806582015,6.33817403976697,6.36545455930686,77197.9432767341,0.0,1.0
2010-05-14,13.91,14.05,13.91,13.98,46800,6.32453377999703,6.3881883255901,6.32453377999703,6.35636105279356,102930.591035646,0.0,1.0
2010-05-17,13.9,13.97,13.9,13.94,48300,6.31998702674038,6.35181429953692,6.31998702674038,6.33817403976697,106229.648440634,0.0,1.0
2010-05-18,13.97,14.01,13.932,13.97,22200,6.35181429953692,6.37000131256351,6.33453663716165,6.35181429953692,48826.0495938319,0.0,1.0
2010-05-19,13.91,14.05,13.91,13.97,37700,6.32453377999703,6.3881883255901,6.32453377999703,6.35181429953692,82916.3094453812,0.0,1.0
2010-05-20,13.74,13.9,13.7,13.81,64600,6.24723897463402,6.31998702674038,6.22905196160743,6.27906624743055,142079.405574844,0.0,1.0
2010-05-21,13.73,13.77,13.24,13.77,91100,6.24269222137737,6.26087923440396,6.01990131180163,6.26087923440396,200362.753062977,0.0,1.0
2010-05-24,13.73,13.79,13.69,13.75,63600,6.24269222137737,6.26997274091726,6.22450520835078,6.25178572789067,139880.033971518,0.0,1.0
2010-05-25,13.73,13.76,13.63,13.68,49000,6.24269222137737,6.25633248114731,6.19722468881089,6.21995845509413,107769.208562962,0.0,1.0
2010-05-26,13.76,13.861,13.72,13.77,42400,6.25633248114731,6.30225468903946,6.23814546812072,6.26087923440396,93253.3559810123,0.0,1.0
2010-05-27,13.8,13.93,13.775,13.8,55300,6.2745194941739,6.33362728651032,6.26315261103229,6.2745194941739,121625.249663915,0.0,1.0
2010-05-28,13.82,13.88,13.81,13.88,34100,6.2836130006872,6.31089352022709,6.27906624743055,6.31089352022709,74998.5716734084,0.0,1.0
2010-06-01,13.81,13.89,13.787,13.8,45900,6.27906624743055,6.31544027348373,6.26860871494026,6.2745194941739,100951.156592652,0.0,1.0
2010-06-02,13.69,13.8,13.67,13.75,78900,6.2597425460898,6.31003996610951,6.25059756063167,6.28717750246419,172553.582203587,0.0775,1.0
2010-06-03,13.71,13.7601,13.62,13.72,48100,6.26888753154793,6.29179572012054,6.22773509698634,6.27346002427699,105194.262408017,0.0,1.0
2010-06-04,13.68,13.72,13.65,13.68,42000,6.25517005336073,6.27346002427699,6.24145257517354,6.25517005336073,91853.6179030504,0.0,1.0
2010-06-07,13.64,13.78,13.63,13.68,83700,6.23688008244447,6.30089498065138,6.23230758971541,6.25517005336073,183051.138535365,0.0,1.0
2010-06-08,13.7,13.7,13.66,13.66,33200,6.26431503881886,6.26431503881886,6.2460250679026,6.2460250679026,72608.0979614589,0.0,1.0
2010-06-09,13.74,13.781,13.71,13.71,44500,6.28260500973512,6.30135222992429,6.26888753154793,6.26888753154793,97321.0951591844,0.0,1.0
2010-06-10,13.78,13.78,13.73,13.75,21700,6.30089498065138,6.30089498065138,6.27803251700606,6.28717750246419,47457.7025832427,0.0,1.0
2010-06-11,13.78,13.79,13.74,13.77,23400,6.30089498065138,6.30546747338045,6.28260500973512,6.29632248792232,51175.5871174138,0.0,1.0
2010-06-14,13.7899,13.8,13.75,13.79,41900,6.30542174845316,6.31003996610951,6.28717750246419,6.30546747338045,91634.9188128049,0.0,1.0
2010-06-15,13.7789,13.79,13.73,13.76,43800,6.30039200645119,6.30546747338045,6.27803251700606,6.29174999519325,95790.2015274667,0.0,1.0
2010-06-16,13.74,13.8,13.71,13.79,62000,6.28260500973512,6.31003996610951,6.26888753154793,6.30546747338045,135593.435952122,0.0,1.0
2010-06-17,13.75,13.76,13.71,13.76,38800,6.28717750246419,6.29174999519325,6.26888753154793,6.29174999519325,84855.2470151989,0.0,1.0
2010-06-18,13.74,13.82,13.74,13.82,33700,6.28260500973512,6.31918495156764,6.28260500973512,6.31918495156764,73701.5934126857,0.0,1.0
2010-06-21,13.84,13.85,13.74,13.77,80000,6.32832993702577,6.33290242975484,6.28260500973512,6.29632248792232,174959.272196286,0.0,1.0
2010-06-22,13.81,13.84,13.76,13.81,58700,6.31461245883858,6.32832993702577,6.29174999519325,6.31461245883858,128376.365974025,0.0,1.0
2010-06-23,13.79,13.83,13.74,13.8,50900,6.30546747338045,6.32375744429671,6.28260500973512,6.31003996610951,111317.836934887,0.0,1.0
2010-06-24,13.77,13.8,13.75,13.78,49300,6.29632248792232,6.31003996610951,6.28717750246419,6.30089498065138,107818.651490961,0.0,1.0
2010-06-25,13.85,13.85,13.77,13.77,38100,6.33290242975484,6.33290242975484,6.29632248792232,6.29632248792232,83324.3533834814,0.0,1.0
2010-06-28,13.91,13.94,13.8512,13.87,45400,6.36033738612923,6.37405486431642,6.33345112888232,6.34204741521297,99289.3869713925,0.0,1.0
2010-06-29,14.0,14.0,13.88,13.89,43300,6.40148982069081,6.40148982069081,6.34661990794203,6.3511924006711,94696.70607624,0.0,1.0
2010-06-30,13.9898,14.02,13.95,13.97,39700,6.39682587810716,6.41063480614894,6.37862735704548,6.38777234250361,86823.5388274072,0.0,1.0
2010-07-01,14.01,14.03,13.93,13.95,59900,6.40606231341987,6.415207298878,6.36948237158736,6.37862735704548,131000.75505697,0.0,1.0
2010-07-02,14.03,14.06,13.98,14.04,32200,6.415207298878,6.4289247770652,6.39234483523268,6.41977979160707,70421.1070590053,0.0,1.0
2010-07-06,14.07,14.07,14.0,14.0,26600,6.43349726979426,6.43349726979426,6.40148982069081,6.40148982069081,58173.9580052653,0.0,1.0
2010-07-07,13.92,13.98,13.87,13.98,71300,6.40034669750854,6.42793439879091,6.37735694643991,6.42793439879091,155069.099676483,0.0775,1.0
2010-07-08,13.96,13.97,13.91,13.94,32700,6.41873849836345,6.42333644857718,6.39574874729482,6.409542597936,71118.6473972088,0.0,1.0
2010-07-09,13.95,13.961,13.88,13.94,55800,6.41414054814973,6.41919829338483,6.38195489665364,6.409542597936,121358.425833769,0.0,1.0
2010-07-12,13.96,13.96,13.91,13.93,30200,6.41873849836345,6.41873849836345,6.39574874729482,6.40494464772227,65681.4419387066,0.0,1.0
2010-07-13,13.99,14.01,13.95,13.95,29000,6.43253234900464,6.44172824943209,6.41414054814973,6.41414054814973,63071.5833186255,0.0,1.0
2010-07-14,14.04,14.06,14.01,14.02,40800,6.45552210007327,6.46471800050073,6.44172824943209,6.44632619964582,88735.193082756,0.0,1.0
2010-07-15,14.12,14.13,14.03,14.05,43600,6.49230570178309,6.49690365199682,6.45092414985954,6.460120050287,94824.8631962784,0.0,1.0
2010-07-16,14.15,14.15,14.07,14.07,25900,6.50609955242427,6.50609955242427,6.46931595071446,6.46931595071446,56329.4485500829,0.0,1.0
2010-07-19,14.18,14.2,14.12,14.14,52400,6.51989340306546,6.52908930349291,6.49230570178309,6.50150160221055,113963.826410206,0.0,1.0
2010-07-20,14.25,14.3,14.12,14.12,79900,6.55207905456155,6.57506880563019,6.49230570178309,6.49230570178309,173773.08645373,0.0,1.0
2010-07-21,14.22,14.29,14.2,14.28,68300,6.53828520392037,6.57047085541646,6.52908930349291,6.56587290520273,148544.45312628,0.0,1.0
2010-07-22,14.29,14.31,14.24,14.28,56600,6.57047085541646,6.57966675584391,6.54748110434782,6.56587290520273,123098.33158049,0.0,1.0
2010-07-23,14.33,14.36,14.27,14.36,61300,6.58886265627137,6.60265650691255,6.561274954989,6.60265650691255,133320.277842474,0.0,1.0
2010-07-26,14.31,14.34,14.3,14.34,41800,6.57966675584391,6.5934606064851,6.57506880563019,6.5934606064851,90910.0752661569,0.0,1.0
2010-07-27,14.25,14.33,14.25,14.28,36600,6.55207905456155,6.58886265627137,6.55207905456155,6.56587290520273,79600.6879124722,0.0,1.0
2010-07-28,14.2684,14.29,14.21,14.21,62500,6.56053928295481,6.57047085541646,6.53368725370664,6.53368725370664,135930.136462555,0.0,1.0
2010-07-29,14.18,14.25,14.166,14.25,59800,6.51989340306546,6.55207905456155,6.51345627276624,6.55207905456155,130057.954567373,0.0,1.0
2010-07-30,14.28,14.3,14.1504,14.18,57700,6.56587290520273,6.57506880563019,6.50628347043282,6.51989340306546,125490.701982231,0.0,1.0
2010-08-02,14.39,14.39,14.26,14.26,60500,6.61645035755373,6.61645035755373,6.55667700477528,6.55667700477528,131580.372095753,0.0,1.0
2010-08-03,14.19,14.39,14.19,14.38,175800,6.52449135327918,6.61645035755373,6.52449135327918,6.61185240734001,382344.287841875,0.0,1.0
2010-08-04,14.06,14.2,14.05,14.16,113800,6.50035211465712,6.56507823813165,6.49572882012322,6.54658505999607,246144.819815564,0.0775,1.0
2010-08-05,14.127,14.15,14.06,14.06,118400,6.53132818803422,6.54196176546218,6.50035211465712,6.50035211465712,256094.434676299,0.0,1.0
2010-08-06,14.22,14.22,14.14,14.14,56000,6.57432482719944,6.57432482719944,6.53733847092828,6.53733847092828,121125.746130682,0.0,1.0
2010-08-09,14.24,14.26,14.18,14.2,61300,6.58357141626723,6.59281800533503,6.55583164906386,6.56507823813165,132589.43281805,0.0,1.0
2010-08-10,14.32,14.32,14.23,14.26,52400,6.6205577725384,6.6205577725384,6.57894812173334,6.59281800533503,113339.091022281,0.0,1.0
2010-08-11,14.3,14.33,14.25,14.29,76300,6.61131118347061,6.62518106707229,6.58819471080113,6.60668788893671,165033.829103054,0.0,1.0
2010-08-12,14.35,14.35,14.27,14.27,38000,6.63442765614009,6.63442765614009,6.59744129986892,6.59744129986892,82192.470588677,0.0,1.0
2010-08-13,14.42,14.42,14.33,14.33,42200,6.66679071787735,6.66679071787735,6.62518106707229,6.62518106707229,91276.9015484783,0.0,1.0
2010-08-16,14.55,14.55,14.4,14.44,81300,6.726893546818,6.726893546818,6.65754412880956,6.67603730694514,175848.627864722,0.0,1.0
2010-08-17,14.6,14.65,14.58,14.59,53800,6.75001001948747,6.77312649215695,6.74076343041968,6.74538672495358,116367.234675548,0.0,1.0
2010-08-18,14.51,14.65,14.5,14.62,42400,6.70840036868241,6.77312649215695,6.70377707414852,6.75925660855526,91709.493498945,0.0,1.0
2010-08-19,14.47,14.57,14.46,14.555,38500,6.68990719054683,6.73614013588579,6.68528389601294,6.72920519408494,83273.9504648439,0.0,1.0
2010-08-20,14.41,14.59,14.36,14.59,68700,6.66216742334346,6.74538672495358,6.63905095067398,6.74538672495358,148595.334985319,0.0,1.0
2010-08-23,14.5,14.55,14.44,14.44,32800,6.70377707414852,6.726893546818,6.67603730694514,6.67603730694514,70945.0798765423,0.0,1.0
2010-08-24,14.55,14.57,14.48,14.48,72600,6.726893546818,6.73614013588579,6.69453048508073,6.69453048508073,157030.87801942,0.0,1.0
2010-08-25,14.6,14.6,14.51,14.51,63100,6.75001001948747,6.75001001948747,6.70840036868241,6.70840036868241,136482.760372251,0.0,1.0
2010-08-26,14.66,14.66,14.56,14.56,47800,6.77774978669085,6.77774978669085,6.73151684135189,6.73151684135189,103389.476161546,0.0,1.0
2010-08-27,14.69,14.7,14.59,14.62,87900,6.79161967029253,6.79624296482643,6.74538672495358,6.75925660855526,190124.162230124,0.0,1.0
2010-08-30,14.75,14.77,14.64,14.64,47900,6.81935943749591,6.8286060265637,6.76850319762306,6.76850319762306,103605.77213678,0.0,1.0
2010-08-31,14.832,14.84,14.73,14.73,56700,6.85727045267385,6.86096908830097,6.81011284842812,6.81011284842812,122639.817957316,0.0,1.0
2010-09-01,14.6802,14.75,14.67,14.75,55700,6.82291937428701,6.85536033369664,6.81817871832743,6.85536033369664,119844.174486592,0.0775,1.0
2010-09-02,14.65,14.6744,14.645,14.66,44200,6.80888331448513,6.82022370717274,6.80655946352456,6.81353101640628,95100.763237116,0.0,1.0
2010-09-03,14.59,14.69,14.55,14.69,66600,6.78099710295823,6.82747412216973,6.76240629527363,6.82747412216973,143296.625149139,0.0,1.0
2010-09-07,14.62,14.62,14.55,14.55,12400,6.79494020872168,6.79494020872168,6.76240629527363,6.76240629527363,26679.8521298696,0.0,1.0
2010-09-08,14.57,14.6576,14.52,14.65,55700,6.77170169911593,6.81241556794521,6.74846318951018,6.80888331448513,119844.174486592,0.0,1.0
2010-09-09,14.51,14.65,14.46,14.59,78200,6.74381548758903,6.80888331448513,6.72057697798328,6.78099710295823,168255.196496436,0.0,1.0
2010-09-10,14.45,14.58,14.42,14.46,76800,6.71592927606213,6.77634940103708,6.70198617029868,6.72057697798328,165242.955126934,0.0,1.0
2010-09-13,14.46,14.53,14.448,14.47,73700,6.72057697798328,6.75311089143133,6.7149997356779,6.72522467990443,158572.992094467,0.0,1.0
2010-09-14,14.56,14.62,14.46,14.46,74300,6.76705399719478,6.79494020872168,6.72057697798328,6.72057697798328,159863.952681396,0.0,1.0
2010-09-15,14.44,14.59,14.44,14.52,87600,6.71128157414098,6.78099710295823,6.71128157414098,6.74846318951018,188480.24569166,0.0,1.0
2010-09-16,14.44,14.53,14.44,14.46,62600,6.71128157414098,6.75311089143133,6.71128157414098,6.72057697798328,134690.221236277,0.0,1.0
2010-09-17,14.5899,14.599,14.48,14.51,76300,6.78095062593902,6.78518003468727,6.72987238182558,6.74381548758903,164167.154637827,0.0,1.0
2010-09-20,14.6,14.65,14.56,14.59,44400,6.78564480487938,6.80888331448513,6.76705399719478,6.78099710295823,95531.083432759,0.0,1.0
2010-09-21,14.6756,14.7,14.63,14.67,28700,6.82078143140328,6.83212182409089,6.79958791064283,6.81817871832743,61750.9480747789,0.0,1.0
2010-09-22,14.6692,14.72,14.65,14.7,32000,6.81780690217374,6.84141722793319,6.80888331448513,6.83212182409089,68851.2313028894,0.0,1.0
2010-09-23,14.66,14.7,14.62,14.62,46900,6.81353101640628,6.83212182409089,6.79494020872168,6.79494020872168,100910.085878297,0.0,1.0
2010-09-24,14.69,14.714,14.54,14.65,37900,6.82747412216973,6.8386286067805,6.75775859335248,6.80888331448513,81545.6770743597,0.0,1.0
2010-09-27,14.65,14.71,14.58,14.58,68500,6.80888331448513,6.83676952601204,6.77634940103708,6.77634940103708,147384.667007748,0.0,1.0
2010-09-28,14.74,14.75,14.64,14.64,35400,6.85071263177549,6.85536033369664,6.80423561256398,6.80423561256398,76166.6746288213,0.0,1.0
2010-09-29,14.8,14.8595,14.71,14.76,69400,6.87859884330239,6.90625266973323,6.83676952601204,6.86000803561779,149321.107888141,0.0,1.0
2010-09-30,14.79,14.86,14.7,14.8,42600,6.87395114138124,6.90648505482929,6.83212182409089,6.87859884330239,91658.2016719714,0.0,1.0
2010-10-01,14.78,14.83,14.76,14.8,37800,6.86930343946009,6.89254194906584,6.86000803561779,6.87859884330239,81330.516976538,0.0,1.0
2010-10-04,14.78,14.84,14.75,14.76,29500,6.86930343946009,6.89718965098699,6.85536033369664,6.86000803561779,63472.2288573511,0.0,1.0
2010-10-05,14.82,14.83,14.75,14.78,39400,6.88789424714469,6.89254194906584,6.85536033369664,6.86930343946009,84773.0785416825,0.0,1.0
2010-10-06,14.73,14.73,14.64,14.7,56900,6.88208461974325,6.88208461974325,6.84003522288128,6.86806815412259,121785.33777332,0.0775,1.0
2010-10-07,14.76,14.81,14.7,14.74,47800,6.89610108536391,6.91946186139834,6.86806815412259,6.88675677495014,102308.24508901,0.0,1.0
2010-10-08,14.68,14.77,14.65,14.73,69600,6.85872384370882,6.90077324057079,6.84470737808816,6.88208461974325,148967.653937136,0.0,1.0
2010-10-11,14.72,14.75,14.62,14.69,67900,6.87741246453636,6.89142893015702,6.8306909124675,6.86339599891571,145329.076182925,0.0,1.0
2010-10-12,14.67,14.69,14.56,14.62,61700,6.85405168850193,6.86339599891571,6.80265798122619,6.8306909124675,132058.969079329,0.0,1.0
2010-10-13,14.5,14.67,14.49,14.63,78000,6.77462504998487,6.85405168850193,6.76995289477798,6.83536306767439,166946.508722653,0.0,1.0
2010-10-14,14.41,14.548,14.4,14.47,61600,6.73257565312289,6.79705139497792,6.72790349791601,6.76060858436421,131844.935093787,0.0,1.0
2010-10-15,14.3,14.43,14.27,14.43,85800,6.68118194584715,6.74191996353667,6.66716548022649,6.74191996353667,183641.159594918,0.0,1.0
2010-10-18,14.22,14.3,14.14,14.26,99100,6.64380470419206,6.68118194584715,6.60642746253697,6.6624933250196,212107.679671986,0.0,1.0
2010-10-19,14.24,14.26,14.15,14.15,47700,6.65314901460583,6.6624933250196,6.61109961774386,6.61109961774386,102094.211103468,0.0,1.0
2010-10-20,14.24,14.25,14.18,14.19,55600,6.65314901460583,6.65782116981272,6.62511608336451,6.6297882385714,119002.895961275,0.0,1.0
2010-10-21,14.33,14.33,14.23,14.25,51100,6.69519841146781,6.69519841146781,6.64847685939894,6.65782116981272,109371.366611892,0.0,1.0
2010-10-22,14.2,14.39,14.2,14.39,56400,6.63446039377829,6.72323134270912,6.63446039377829,6.72323134270912,120715.16784561,0.0,1.0
2010-10-25,14.29,14.3,14.23,14.3,60200,6.67650979064026,6.68118194584715,6.64847685939894,6.68118194584715,128848.459296201,0.0,1.0
2010-10-26,14.23,14.31,14.23,14.25,30900,6.64847685939894,6.68585410105403,6.64847685939894,6.65782116981272,66136.5015324355,0.0,1.0
2010-10-27,14.27,14.28,14.2196,14.22,48400,6.66716548022649,6.67183763543337,6.64361781798378,6.64380470419206,103592.449002261,0.0,1.0
2010-10-28,14.28,14.32,14.22,14.24,67100,6.67183763543337,6.69052625626092,6.64380470419206,6.65314901460583,143616.80429859,0.0,1.0
2010-10-29,14.38,14.38,14.25,14.28,33200,6.71855918750224,6.71855918750224,6.65782116981272,6.67183763543337,71059.2831998983,0.0,1.0
2010-11-01,14.38,14.3926,14.35,14.35,39300,6.71855918750224,6.72444610306291,6.70454272188158,6.70454272188158,84115.3563179519,0.0,1.0
2010-11-02,14.45,14.45,14.37,14.41,44600,6.75126427395044,6.75126427395044,6.71388703229535,6.73257565312289,95459.1575516706,0.0,1.0
2010-11-03,14.37,14.43,14.33,14.43,47400,6.75009623514872,6.77828035304078,6.73130682322068,6.77828035304078,100907.894683518,0.0775,1.0
2010-11-04,14.47,14.47,14.38,14.4,29100,6.79706976496882,6.79706976496882,6.75479358813073,6.76418829409475,61949.7834449448,0.0,1.0
2010-11-05,14.48,14.48,14.42,14.46,28000,6.80176711795083,6.80176711795083,6.77358300005877,6.79237241198681,59608.0390535551,0.0,1.0
2010-11-08,14.34,14.5,14.3,14.5,70400,6.73600417620269,6.81116182391485,6.71721476427465,6.81116182391485,149871.641048938,0.0,1.0
2010-11-09,14.15,14.36,14.14,14.33,73300,6.64675446954449,6.74539888216671,6.64205711656248,6.73130682322068,156045.330808057,0.0,1.0
2010-11-10,13.75,14.19,13.7,14.16,151400,6.45886035026408,6.66554388147253,6.43537358535403,6.6514518225265,322309.182596723,0.0,1.0
2010-11-11,13.43,13.6956,13.26,13.43,249300,6.30854505483975,6.43330675004195,6.22869005414558,6.30854505483975,530724.433430403,0.0,1.0
2010-11-12,13.39,13.44,13.22,13.27,212400,6.28975564291171,6.31324240782176,6.20990064221754,6.23338740712759,452169.553391968,0.0,1.0
2010-11-15,12.786,13.42,12.71,13.42,276100,6.00603552279829,6.30384770185774,5.97033564013502,6.30384770185774,587777.842238806,0.0,1.0
2010-11-16,13.1,13.16,12.46,12.6,275600,6.15353240643342,6.18171652432548,5.85290181558476,5.9186647573329,586713.412969992,0.0,1.0
2010-11-17,13.29,13.39,13.12,13.16,126700,6.24278211309161,6.28975564291171,6.16292711239744,6.18171652432548,269726.376717337,0.0,1.0
2010-11-18,13.25,13.33,13.0,13.26,141900,6.22399270116357,6.26157152501965,6.10655887661331,6.22869005414558,302085.026489267,0.0,1.0
2010-11-19,13.4899,13.5,13.2316,13.31,136000,6.336682199202,6.34142652571383,6.21534957167667,6.25217681905563,289524.761117267,0.0,1.0
2010-11-22,13.71,13.78,13.56,13.59,258700,6.44007093833604,6.47295240921011,6.36961064360589,6.38370270255192,550735.703684097,0.0,1.0
2010-11-23,13.61,13.856,13.61,13.72,140600,6.39309740851594,6.50865229187339,6.39309740851594,6.44476829131805,299317.510390352,0.0,1.0
2010-11-24,13.7,13.79,13.55,13.6,98600,6.43537358535403,6.47764976219212,6.36491329062388,6.38840005553393,209905.451810019,0.0,1.0
2010-11-26,13.87,13.89,13.7289,13.74,40700,6.5152285860482,6.52462329201223,6.44894893547204,6.45416299728207,86644.5424814177,0.0,1.0
2010-11-29,13.75,13.88,13.699,13.88,94800,6.45886035026408,6.51992593903022,6.43490385005583,6.51992593903022,201815.789367037,0.0,1.0
2010-11-30,13.65,13.78,13.58,13.77,141100,6.41188682044398,6.47295240921011,6.37900534956991,6.4682550562281,300381.939659165,0.0,1.0
2010-12-01,13.37,13.65,13.365,13.62,92000,6.31676542255827,6.44905370365897,6.31440313182433,6.43487995925532,194726.243214179,0.0775,1.0
2010-12-02,13.27,13.62,13.26,13.32,124300,6.26951960787945,6.43487995925532,6.26479502641157,6.29314251521886,263092.087299158,0.0,1.0
2010-12-03,13.28,13.4499,13.21,13.34,117500,6.27424418934733,6.35451482848665,6.24117211907216,6.30259167815463,248699.27801811,0.0,1.0
2010-12-06,13.24,13.2811,13.1,13.21,117900,6.25534586347581,6.2747638933088,6.18920172292546,6.24117211907216,249545.913858171,0.0,1.0
2010-12-07,12.8939,13.14,12.87,13.14,191200,6.09182809887241,6.20810004879699,6.08053634916417,6.20810004879699,404691.931549468,0.0,1.0
2010-12-08,12.76,12.79,12.61,12.78,286900,6.02856595301747,6.04273969742111,5.95769723099924,6.03801511595323,607249.556284218,0.0,1.0
2010-12-09,12.75,12.75,12.65,12.71,142700,6.02384137154959,6.02384137154959,5.97659555687077,6.00494304567806,302037.335941993,0.0,1.0
2010-12-10,12.82,12.83,12.58,12.71,127400,6.05691344182476,6.06163802329264,5.94352348659559,6.00494304567806,269653.515059635,0.0,1.0
2010-12-13,12.6,12.85,12.52,12.85,156900,5.95297264953136,6.07108718622841,5.9151759977883,6.07108718622841,332092.908264182,0.0,1.0
2010-12-14,12.51,12.5792,12.46,12.54,212000,5.91045141632042,5.94314552007816,5.88682850898101,5.92462516072406,448716.995232674,0.0,1.0
2010-12-15,12.59,12.6,12.44,12.46,136600,5.94824806806347,5.95297264953136,5.87737934604524,5.88682850898101,289126.139381053,0.0,1.0
2010-12-16,12.87,12.91,12.56,12.59,278900,6.08053634916417,6.0994346750357,5.93407432365983,5.94824806806347,590316.839482985,0.0,1.0
2010-12-17,12.98,13.0,12.77,12.89,283900,6.13250674531087,6.14195590824664,6.03329053448535,6.08998551209994,600899.787483756,0.0,1.0
2010-12-20,12.62,12.96,12.58,12.92,198300,5.96242181246712,6.12305758237511,5.94352348659559,6.10415925650358,419719.717710562,0.0,1.0
2010-12-21,12.57,12.66,12.55,12.6,142600,5.93879890512771,5.98132013833865,5.92934974219195,5.95297264953136,301825.676981978,0.0,1.0
2010-12-22,12.69,12.75,12.55,12.55,99100,5.99549388274229,6.02384137154959,5.92934974219195,5.92934974219195,209754.029375274,0.0,1.0
2010-12-23,12.63,12.69,12.61,12.61,92600,5.967146393935,5.99549388274229,5.95769723099924,5.95769723099924,195996.196974272,0.0,1.0
2010-12-27,12.65,12.65,12.56,12.58,82400,5.97659555687077,5.97659555687077,5.93407432365983,5.94352348659559,174406.9830527,0.0,1.0
2010-12-28,12.56,12.65,12.55,12.65,134100,5.93407432365983,5.97659555687077,5.92934974219195,5.97659555687077,283834.665380668,0.0,1.0
2010-12-29,12.53,12.62,12.51,12.61,107200,5.91990057925618,5.96242181246712,5.91045141632042,5.95769723099924,226898.405136522,0.0,1.0
2010-12-30,12.6,12.65,12.54,12.55,82300,5.95297264953136,5.97659555687077,5.92462516072406,5.92934974219195,174195.324092684,0.0,1.0
2010-12-31,12.94,12.94,12.6,12.6,114000,6.11360841943935,6.11360841943935,5.95297264953136,5.95297264953136,241291.21441757,0.0,1.0
2011-01-03,12.8,12.96,12.75,12.95,92000,6.047464278889,6.12305758237511,6.02384137154959,6.11833300090723,194726.243214179,0.0,1.0
2011-01-04,12.72,12.83,12.69,12.8,102400,6.00966762714594,6.06163802329264,5.99549388274229,6.047464278889,216738.775055782,0.0,1.0
2011-01-05,12.7,12.78,12.69,12.72,69800,6.00021846421018,6.03801511595323,5.99549388274229,6.00966762714594,147737.954090758,0.0,1.0
2011-01-06,12.65,12.8,12.63,12.75,85300,5.97659555687077,6.047464278889,5.967146393935,6.02384137154959,180545.092893147,0.0,1.0
2011-01-07,12.66,12.7,12.61,12.63,73700,5.98132013833865,6.00021846421018,5.95769723099924,5.967146393935,155992.653531359,0.0,1.0
2011-01-10,12.56,12.64,12.54,12.62,96500,5.93407432365983,5.97187097540288,5.92462516072406,5.96242181246712,204250.896414873,0.0,1.0
2011-01-11,12.55,12.61,12.53,12.57,50300,5.92934974219195,5.95769723099924,5.91990057925618,5.93879890512771,106464.456887752,0.0,1.0
2011-01-12,12.38,12.4904,12.35,12.48,122600,5.88564736361404,5.93813326579037,5.87138489019656,5.93318894167231,257879.534099035,0.0775,1.0
2011-01-13,12.23,12.34,12.15,12.34,131100,5.81433499652663,5.86663073239073,5.77630173408001,5.86663073239073,275758.620884041,0.0,1.0
2011-01-14,11.89,12.15,11.72,12.14,318400,5.65269363112851,5.77630173408001,5.57187294842945,5.77154757627419,669729.556746596,0.0,1.0
2011-01-18,12.12,12.17,11.76,11.85,189400,5.76203926066253,5.78581004969167,5.59088957965275,5.6336769999052,398388.122009439,0.0,1.0
2011-01-19,11.96,12.111,11.91,12.09,191000,5.6859727357693,5.75776051863729,5.66220194674016,5.74777678724505,401753.597168969,0.0,1.0
2011-01-20,12.11,12.13,11.87,11.96,151500,5.7572851028567,5.76679341846836,5.64318531551685,5.6859727357693,318668.429168057,0.0,1.0
2011-01-21,12.42,12.42,12.16,12.21,181600,5.90466399483735,5.90466399483735,5.78105589188584,5.80482668091498,381981.430606727,0.0,1.0
2011-01-24,12.52,12.54,12.36,12.4,128100,5.95220557289562,5.96171388850727,5.87613904800238,5.89515567922569,269448.354959921,0.0,1.0
2011-01-25,12.53,12.6,12.46,12.6,127000,5.95695973070145,5.99023883534224,5.92368062606066,5.99023883534224,267134.590787744,0.0,1.0
2011-01-26,12.55,12.62,12.52,12.55,82900,5.9664680463131,5.99974715095389,5.95220557289562,5.9664680463131,174373.681703181,0.0,1.0
2011-01-27,12.53,12.6,12.46,12.6,101700,5.95695973070145,5.99023883534224,5.92368062606066,5.99023883534224,213918.014827666,0.0,1.0
2011-01-28,12.5299,12.55,12.47,12.5,118200,5.95691218912339,5.9664680463131,5.92843478386648,5.94269725728396,248624.477410325,0.0,1.0
2011-01-31,12.56,12.6,12.47,12.47,66900,5.97122220411893,5.99023883534224,5.92843478386648,5.92843478386648,140718.930107875,0.0,1.0
2011-02-01,12.57,12.63,12.55,12.55,75700,5.97597636192475,6.00450130875972,5.9664680463131,5.9664680463131,159229.043485293,0.0,1.0
2011-02-02,12.6,12.6,12.53,12.55,68600,6.0270835583374,6.0270835583374,5.99359976079108,6.00316656009003,143412.645873195,0.0775,1.0
2011-02-03,12.53,12.62,12.5199,12.62,70600,5.99359976079108,6.03665035763634,5.98876852714511,6.03665035763634,147593.772575038,0.0,1.0
2011-02-04,12.4,12.53,12.39,12.5,66600,5.93141556534791,5.99359976079108,5.92663216569844,5.97924956184266,139231.519171353,0.0,1.0
2011-02-07,12.45,12.51,12.41,12.45,85800,5.95533256359528,5.98403296149213,5.93619896499739,5.95533256359528,179370.335509041,0.0,1.0
2011-02-08,12.63,12.65,12.48,12.49,60900,6.04143375728582,6.05100055658477,5.96968276254371,5.97446616219318,127315.308071102,0.0,1.0
2011-02-09,12.56,12.63,12.53,12.57,55800,6.0079499597395,6.04143375728582,5.99359976079108,6.01273335938897,116653.434981404,0.0,1.0
2011-02-10,12.56,12.59,12.47,12.54,47300,6.0079499597395,6.02230015868792,5.96489936289423,5.99838316044055,98883.6464985736,0.0,1.0
2011-02-11,12.65,12.68,12.51,12.51,67100,6.05100055658477,6.06535075553319,5.98403296149213,5.98403296149213,140276.800846814,0.0,1.0
2011-02-14,12.62,12.66,12.59,12.65,47100,6.03665035763634,6.05578395623424,6.02230015868792,6.05100055658477,98465.5338283894,0.0,1.0
2011-02-15,12.56,12.63,12.55,12.62,36600,6.0079499597395,6.04143375728582,6.00316656009003,6.03665035763634,76514.6186437165,0.0,1.0
2011-02-16,12.6799,12.69,12.57,12.61,63000,6.06530292153669,6.07013415518266,6.01273335938897,6.03186695798687,131705.491108037,0.0,1.0
2011-02-17,12.7,12.7,12.63,12.63,56200,6.07491755483214,6.07491755483214,6.04143375728582,6.04143375728582,117489.660321772,0.0,1.0
2011-02-18,12.64,12.73,12.62,12.73,90700,6.04621715693529,6.08926775378056,6.03665035763634,6.08926775378056,189614.095928554,0.0,1.0
2011-02-22,12.5,12.64,12.49,12.64,80000,5.97924956184266,6.04621715693529,5.97446616219318,6.04621715693529,167245.068073697,0.0,1.0
2011-02-23,12.6,12.6337,12.53,12.53,49900,6.0270835583374,6.04320361515612,5.99359976079108,5.99359976079108,104319.111210969,0.0,1.0
2011-02-24,12.6666,12.71,12.62,12.66,65800,6.05894100000289,6.07970095448161,6.03665035763634,6.05578395623424,137559.068490616,0.0,1.0
2011-02-25,12.66,12.75,12.64,12.69,57200,6.05578395623424,6.09883455307951,6.04621715693529,6.07013415518266,119580.223672694,0.0,1.0
2011-02-28,12.71,12.75,12.65,12.65,55600,6.07970095448161,6.09883455307951,6.05100055658477,6.05100055658477,116235.32231122,0.0,1.0
2011-03-01,12.67,12.72,12.65,12.7,74900,6.06056735588372,6.08448435413109,6.05100055658477,6.07491755483214,156583.194983999,0.0,1.0
2011-03-02,12.6,12.66,12.58,12.59,80800,6.06415490562082,6.09303183374282,6.05452926291349,6.05934208426715,167884.893417935,0.0775,1.0
2011-03-03,12.58,12.62,12.58,12.62,127100,6.05452926291349,6.07378054832816,6.05452926291349,6.07378054832816,264086.261799747,0.0,1.0
2011-03-04,12.64,12.67,12.57,12.57,79300,6.08340619103549,6.09784465509649,6.04971644155982,6.04971644155982,164768.218416365,0.0,1.0
2011-03-07,12.6708,12.69,12.63,12.67,57300,6.09822968080479,6.10747029780383,6.07859336968182,6.09784465509649,119056.985059996,0.0,1.0
2011-03-08,12.77,12.77,12.64,12.68,149400,6.14597286863316,6.14597286863316,6.08340619103549,6.10265747645016,310420.83015643,0.0,1.0
2011-03-09,12.83,12.85,12.74,12.77,87900,6.17484979675517,6.1844754394625,6.13153440457216,6.14597286863316,182637.155092036,0.0,1.0
2011-03-10,12.85,12.85,12.75,12.8,61500,6.1844754394625,6.1844754394625,6.13634722592583,6.16041133269417,127783.675064394,0.0,1.0
2011-03-11,12.95,12.96,12.81,12.84,89900,6.23260365299918,6.23741647435284,6.16522415404784,6.17966261810884,186792.721760797,0.0,1.0
2011-03-14,12.99,13.03,12.96,12.96,123200,6.25185493841385,6.27110622382852,6.23741647435284,6.23741647435284,255982.906795663,0.0,1.0
2011-03-15,12.97,12.99,12.83,12.9,95000,6.24222929570651,6.25185493841385,6.17484979675517,6.20853954623084,197389.416766137,0.0,1.0
2011-03-16,12.98,13.06,12.97,12.97,220200,6.24704211706018,6.28554468788952,6.24222929570651,6.24222929570651,457527.890230561,0.0,1.0
2011-03-17,13.03,13.03,12.95,12.98,102400,6.27110622382852,6.27110622382852,6.23260365299918,6.24704211706018,212765.013440551,0.0,1.0
2011-03-18,12.9946,13.08,12.95,13.08,153500,6.25406883623653,6.29517033059685,6.23260365299918,6.29517033059685,318939.741827389,0.0,1.0
2011-03-21,13.05,13.05,12.98,13.01,90500,6.28073186653585,6.28073186653585,6.24704211706018,6.26148058112118,188039.391761425,0.0,1.0
2011-03-22,13.04,13.04,12.99,13.04,56300,6.27591904518218,6.27591904518218,6.25185493841385,6.27591904518218,116979.201725616,0.0,1.0
2011-03-23,13.08,13.17,12.99,13.01,83300,6.29517033059685,6.33848572277986,6.25185493841385,6.26148058112118,173079.351753886,0.0,1.0
2011-03-24,13.09,13.1,13.06,13.1,130000,6.29998315195052,6.30479597330419,6.28554468788952,6.30479597330419,270111.83346945,0.0,1.0
2011-03-25,13.1,13.15,13.08,13.13,41100,6.30479597330419,6.32886008007252,6.29517033059685,6.31923443736519,85396.8950430338,0.0,1.0
2011-03-28,13.26,13.2826,13.12,13.17,93000,6.38180111496286,6.39267809122215,6.31442161601152,6.33848572277986,193233.850097376,0.0,1.0
2011-03-29,13.13,13.3,13.12,13.3,59800,6.31923443736519,6.40105240037753,6.31442161601152,6.40105240037753,124251.443395947,0.0,1.0
2011-03-30,13.15,13.18,13.13,13.14,35400,6.32886008007252,6.34329854413352,6.31923443736519,6.32404725871886,73553.5300370657,0.0,1.0
2011-03-31,13.18,13.2,13.16,13.19,37400,6.34329854413352,6.35292418684086,6.33367290142619,6.34811136548719,77709.0967058265,0.0,1.0
2011-04-01,13.24,13.29,13.17,13.26,36500,6.37217547225553,6.39623957902387,6.33848572277986,6.38180111496286,75839.091704884,0.0,1.0
2011-04-04,13.12,13.21,13.12,13.19,30900,6.31442161601152,6.35773700819453,6.31442161601152,6.34811136548719,64203.5050323539,0.0,1.0
2011-04-05,13.18,13.22,13.12,13.12,42700,6.34329854413352,6.3625498295482,6.31442161601152,6.31442161601152,88721.3483780425,0.0,1.0
2011-04-06,13.14,13.16,13.08,13.1,51800,6.36134662420978,6.37102903916291,6.33229937935037,6.34198179430351,106998.099649153,0.0775,1.0
2011-04-07,13.12,13.214,13.1,13.13,40400,6.35166420925664,6.39717155953638,6.34198179430351,6.35650541673321,83450.255324822,0.0,1.0
2011-04-08,13.08,13.14,13.0612,13.14,32100,6.33229937935037,6.36134662420978,6.32319790929443,6.36134662420978,66305.7721764056,0.0,1.0
2011-04-11,12.96,13.07,12.95,13.04,57900,6.27420488963156,6.32745817187381,6.26936368215499,6.3129345494441,119598.261963049,0.0,1.0
2011-04-12,12.9274,12.99,12.87,12.99,53600,6.25842255325795,6.28872851206127,6.23063402234245,6.28872851206127,110716.180331942,0.0,1.0
2011-04-13,12.81,12.96,12.81,12.93,62700,6.20158677748305,6.27420488963156,6.20158677748305,6.25968126720186,129513.14378382,0.0,1.0
2011-04-14,12.83,12.85,12.79,12.79,31100,6.21126919243618,6.22095160738932,6.19190436252991,6.19190436252991,64240.1717970783,0.0,1.0
2011-04-15,12.873,12.9,12.82,12.83,30600,6.23208638458542,6.24515764477216,6.20642798495962,6.21126919243618,63207.3716074147,0.0,1.0
2011-04-18,12.99,12.99,12.8448,12.9,50600,6.28872851206127,6.28872851206127,6.2184341795015,6.24515764477216,104519.37919396,0.0,1.0
2011-04-19,13.05,13.08,12.95,13.0,41200,6.31777575692067,6.33229937935037,6.26936368215499,6.29356971953783,85102.7356282837,0.0,1.0
2011-04-20,13.13,13.13,13.05,13.08,33200,6.35650541673321,6.35650541673321,6.31777575692067,6.33229937935037,68577.9325936656,0.0,1.0
2011-04-21,13.15,13.18,13.12,13.18,32700,6.36618783168635,6.38071145411605,6.35166420925664,6.38071145411605,67545.1324040019,0.0,1.0
2011-04-25,13.2,13.22,13.15,13.19,39500,6.39039386906918,6.40007628402232,6.36618783168635,6.38555266159262,81591.2149834274,0.0,1.0
2011-04-26,13.16,13.2,13.15,13.18,81200,6.37102903916291,6.39039386906918,6.36618783168635,6.38071145411605,167726.750801375,0.0,1.0
2011-04-27,13.11,13.2,13.11,13.16,48900,6.34682300178008,6.39039386906918,6.34682300178008,6.37102903916291,101007.858549104,0.0,1.0
2011-04-28,13.17,13.17,13.1,13.12,28300,6.37587024663948,6.37587024663948,6.34198179430351,6.35166420925664,58456.4907349619,0.0,1.0
2011-04-29,13.24,13.24,13.15,13.15,31000,6.40975869897545,6.40975869897545,6.36618783168635,6.36618783168635,64033.6117591456,0.0,1.0
2011-05-02,13.28,13.32,13.25,13.26,55000,6.42912352888172,6.44848835878799,6.41459990645202,6.41944111392859,113608.020863,0.0,1.0
2011-05-03,13.3,13.32,13.25,13.26,58000,6.43880594383486,6.44848835878799,6.41459990645202,6.41944111392859,119804.822000982,0.0,1.0
2011-05-04,13.2,13.26,13.16,13.26,56400,6.42791322701258,6.45713101440809,6.40843470208224,6.45713101440809,115819.858437324,0.0775,1.0
2011-05-05,13.22,13.24,13.18,13.19,53800,6.43765248947775,6.44739175194292,6.41817396454741,6.42304359578,110480.645105107,0.0,1.0
2011-05-06,13.2499,13.28,13.21,13.28,29300,6.45221268686318,6.46687027687326,6.43278285824517,6.46687027687326,60168.8271669077,0.0,1.0
2011-05-09,13.29,13.29,13.23,13.26,25000,6.47173990810585,6.47173990810585,6.44252212071034,6.45713101440809,51338.5897328564,0.0,1.0
2011-05-10,13.25,13.3,13.25,13.29,25800,6.45226138317551,6.47660953933844,6.45226138317551,6.47173990810585,52981.4246043078,0.0,1.0
2011-05-11,13.281,13.307,13.26,13.29,34700,6.46735723999652,6.48001828120124,6.45713101440809,6.47173990810585,71257.9625492047,0.0,1.0
2011-05-12,13.24,13.3199,13.24,13.3,34000,6.44739175194292,6.48630010549128,6.44739175194292,6.47660953933844,69820.4820366847,0.0,1.0
2011-05-13,13.23,13.29,13.21,13.29,37600,6.44252212071034,6.47173990810585,6.43278285824517,6.47173990810585,77213.238958216,0.0,1.0
2011-05-16,13.27,13.29,13.26,13.26,13900,6.46200064564068,6.47173990810585,6.45713101440809,6.45713101440809,28544.2558914682,0.0,1.0
2011-05-17,13.27,13.29,13.23,13.29,33200,6.46200064564068,6.47173990810585,6.44252212071034,6.47173990810585,68177.6471652333,0.0,1.0
2011-05-18,13.25,13.3,13.22,13.24,140700,6.45226138317551,6.47660953933844,6.43765248947775,6.44739175194292,288933.583016516,0.0,1.0
2011-05-19,13.25,13.3,13.23,13.29,48500,6.45226138317551,6.47660953933844,6.44252212071034,6.47173990810585,99596.8640817414,0.0,1.0
2011-05-20,13.31,13.32,13.27,13.29,43600,6.48147917057102,6.48634880180361,6.46200064564068,6.47173990810585,89534.5004941016,0.0,1.0
2011-05-23,13.37,13.37,13.29,13.31,56100,6.51069695796653,6.51069695796653,6.47173990810585,6.48147917057102,115203.79536053,0.0,1.0
2011-05-24,13.34,13.39,13.33,13.33,54000,6.49608806426878,6.5204362204317,6.49121843303619,6.49121843303619,110891.35382297,0.0,1.0
2011-05-25,13.38,13.4,13.34,13.34,57400,6.51556658919912,6.52530585166429,6.49608806426878,6.49608806426878,117873.402026638,0.0,1.0
2011-05-26,13.31,13.41,13.12,13.39,205000,6.48147917057102,6.53017548289687,6.3889561771519,6.5204362204317,420976.435809423,0.0,1.0
2011-05-27,13.31,13.37,13.29,13.33,29300,6.48147917057102,6.51069695796653,6.47173990810585,6.49121843303619,60168.8271669077,0.0,1.0
2011-05-31,13.32,13.39,13.28,13.32,54800,6.48634880180361,6.5204362204317,6.46687027687326,6.48634880180361,112534.188694421,0.0,1.0
2011-06-01,13.25,13.33,13.25,13.31,50400,6.49000102522805,6.52918593707848,6.49000102522805,6.51938970911587,102896.747998054,0.0775,1.0
2011-06-02,13.26,13.27,13.23,13.23,29000,6.49489913920935,6.49979725319065,6.48020479726544,6.48020479726544,59206.4621417372,0.0,1.0
2011-06-03,13.39,13.39,13.27,13.27,43900,6.5585746209663,6.5585746209663,6.49979725319065,6.49979725319065,89626.3340697333,0.0,1.0
2011-06-06,13.42,13.4799,13.32,13.32,41000,6.57326896291022,6.60260866565823,6.52428782309717,6.52428782309717,83705.6878555595,0.0,1.0
2011-06-07,13.53,13.56,13.47,13.49,36900,6.62714821670456,6.64184255864848,6.59775953281674,6.60755576077935,75335.1190700036,0.0,1.0
2011-06-08,13.56,13.6199,13.52,13.55,46900,6.64184255864848,6.67118226139649,6.62225010272326,6.63694444466717,95751.1404981887,0.0,1.0
2011-06-09,13.5,13.55,13.5,13.54,35200,6.61245387476065,6.63694444466717,6.61245387476065,6.63204633068587,71864.3954272121,0.0,1.0
2011-06-10,13.4,13.52,13.36,13.52,44800,6.56347273494761,6.62225010272326,6.54388027902239,6.62225010272326,91463.7759982699,0.0,1.0
2011-06-13,13.32,13.449,13.32,13.44,33900,6.52428782309717,6.587473493456,6.52428782309717,6.58306519087282,69210.312641548,0.0,1.0
2011-06-14,13.3,13.38,13.26,13.37,51100,6.51449159513457,6.553676506985,6.49489913920935,6.5487783930037,104325.869498027,0.0,1.0
2011-06-15,13.17,13.3,13.09,13.26,68100,6.45081611337761,6.51449159513457,6.41163120152718,6.49489913920935,139033.105925942,0.0,1.0
2011-06-16,13.25,13.3,13.16,13.19,44000,6.49000102522805,6.51449159513457,6.44591799939631,6.46061234134022,89830.494284015,0.0,1.0
2011-06-17,13.33,13.37,13.297,13.3,40200,6.52918593707848,6.5487783930037,6.51302216094018,6.51449159513457,82072.4061413047,0.0,1.0
2011-06-20,13.38,13.38,13.32,13.37,47600,6.553676506985,6.553676506985,6.52428782309717,6.5487783930037,97180.2619981618,0.0,1.0
2011-06-21,13.52,13.54,13.4,13.4,49500,6.62225010272326,6.63204633068587,6.56347273494761,6.56347273494761,101059.306069517,0.0,1.0
2011-06-22,13.56,13.6,13.55,13.56,27800,6.64184255864848,6.66143501457369,6.63694444466717,6.64184255864848,56756.539570355,0.0,1.0
2011-06-23,13.59,13.69,13.555,13.57,72500,6.65653690059239,6.70551804040543,6.63939350165782,6.64674067262978,148016.155354343,0.0,1.0
2011-06-24,13.66,13.7236,13.6,13.64,43200,6.69082369846152,6.72197570338261,6.66143501457369,6.68102747049891,88197.2125697602,0.0,1.0
2011-06-27,13.54,13.72,13.53,13.71,64000,6.63204633068587,6.72021238234934,6.62714821670456,6.71531426836804,130662.537140386,0.0,1.0
2011-06-28,13.55,13.61,13.48,13.6,54800,6.63694444466717,6.666333128555,6.60265764679804,6.66143501457369,111879.797426455,0.0,1.0
2011-06-29,13.59,13.62,13.54,13.58,42700,6.65653690059239,6.6712312425363,6.63204633068587,6.65163878661108,87176.411498351,0.0,1.0
2011-06-30,13.4,13.61,13.37,13.56,56700,6.56347273494761,6.666333128555,6.5487783930037,6.64184255864848,115758.84149781,0.0,1.0
2011-07-01,13.5,13.5,13.41,13.44,32800,6.61245387476065,6.61245387476065,6.56837084892891,6.58306519087282,66964.5502844476,0.0,1.0
2011-07-05,13.65,13.65,13.49,13.52,51300,6.68592558448021,6.68592558448021,6.60755576077935,6.62225010272326,104734.18992659,0.0,1.0
2011-07-06,13.6,13.6,13.51,13.6,22000,6.6993953979288,6.6993953979288,6.6550611636778,6.6993953979288,44660.7465641603,0.0775,1.0
2011-07-07,13.58,13.64,13.55,13.59,24400,6.68954334587302,6.71909950204036,6.67476526778936,6.69446937190091,49532.8280075233,0.0,1.0
2011-07-08,13.596,13.6299,13.53,13.57,13500,6.69742498751765,6.71412421575219,6.66491321573358,6.68461731984513,27405.4581189165,0.0,1.0
2011-07-11,13.55,13.61,13.5499,13.61,27500,6.67476526778936,6.70432142395669,6.67471600752908,6.70432142395669,55825.9332052004,0.0,1.0
2011-07-12,13.56,13.59,13.51,13.59,34600,6.67969129381725,6.69446937190091,6.6550611636778,6.69446937190091,70239.1741418157,0.0,1.0
2011-07-13,13.55,13.61,13.55,13.58,29600,6.67476526778936,6.70432142395669,6.67476526778936,6.68954334587302,60089.0044681429,0.0,1.0
2011-07-14,13.53,13.63,13.52,13.63,42600,6.66491321573358,6.71417347601247,6.65998718970569,6.71417347601247,86479.4456196922,0.0,1.0
2011-07-15,13.41,13.58,13.36,13.58,61800,6.60580090339891,6.68954334587302,6.58117077325947,6.68954334587302,125456.097166596,0.0,1.0
2011-07-18,13.38,13.39,13.35,13.35,51000,6.59102282531525,6.59594885134314,6.57624474723158,6.57624474723158,103531.730671462,0.0,1.0
2011-07-19,13.41,13.43,13.36,13.36,28500,6.60580090339891,6.61565295545469,6.58117077325947,6.58117077325947,57855.967139935,0.0,1.0
2011-07-20,13.47,13.49,13.43,13.44,35200,6.63535705956625,6.64520911162202,6.61565295545469,6.62057898148258,71457.1945026564,0.0,1.0
2011-07-21,13.57,13.57,13.47,13.47,55100,6.68461731984513,6.68461731984513,6.63535705956625,6.63535705956625,111854.869803874,0.0,1.0
2011-07-22,13.68,13.69,13.56,13.58,38600,6.73880360615191,6.7437296321798,6.67969129381725,6.68954334587302,78359.309880754,0.0,1.0
2011-07-25,13.62,13.67,13.59,13.67,52800,6.70924744998458,6.73387758012402,6.69446937190091,6.73387758012402,107185.791753985,0.0,1.0
2011-07-26,13.62,13.66,13.6,13.6,34300,6.70924744998458,6.72895155409613,6.6993953979288,6.6993953979288,69630.1639613954,0.0,1.0
2011-07-27,13.4,13.62,13.4,13.62,74000,6.60087487737102,6.70924744998458,6.60087487737102,6.70924744998458,150222.511170357,0.0,1.0
2011-07-28,13.46,13.48,13.38,13.47,94200,6.63043103353836,6.64028308559413,6.59102282531525,6.63535705956625,191229.196651995,0.0,1.0
2011-07-29,13.35,13.46,13.33,13.46,46200,6.57624474723158,6.63043103353836,6.5663926951758,6.63043103353836,93787.5677847366,0.0,1.0
2011-08-01,13.51,13.52,13.41,13.43,39100,6.6550611636778,6.65998718970569,6.60580090339891,6.61565295545469,79374.3268481213,0.0,1.0
2011-08-02,13.6666,13.69,13.53,13.56,53400,6.73220273127454,6.7437296321798,6.66491321573358,6.67969129381725,108403.812114825,0.0,1.0
2011-08-03,13.64,13.69,13.53,13.54,62600,6.75727620375649,6.78204627781719,6.70278204082297,6.70773605563511,126362.157510347,0.0775,1.0
2011-08-04,13.51,13.74,13.465,13.69,54100,6.6928740111987,6.80681635187788,6.67058094454408,6.78204627781719,109204.356570444,0.0,1.0
2011-08-05,13.33,13.56,13.09,13.55,60400,6.60370174458021,6.71764408525939,6.48480538908889,6.71269007044725,121921.314914137,0.0,1.0
2011-08-08,12.6104,13.02,12.5,12.95,179700,6.24721083869875,6.45012728540393,6.19251851517274,6.41544918171896,362736.097517722,0.0,1.0
2011-08-09,12.945,12.97,12.46,12.56,71900,6.41297217431289,6.42535721134324,6.17270245592419,6.22224260404557,145134.810303418,0.0,1.0
2011-08-10,13.24,13.24,12.76,12.76,59800,6.55911561127097,6.55911561127097,6.32132290028833,6.32132290028833,120710.176024261,0.0,1.0
2011-08-11,13.28,13.29,13.19,13.28,51400,6.57893167051952,6.58388568533166,6.53434553721028,6.57893167051952,103754.231566004,0.0,1.0
2011-08-12,13.28,13.33,13.22,13.23,55600,6.57893167051952,6.60370174458021,6.54920758164669,6.55416159645883,112232.203795133,0.0,1.0
2011-08-15,13.35,13.38,13.26,13.26,56800,6.61360977420449,6.6284718186409,6.56902364089524,6.56902364089524,114654.481574884,0.0,1.0
2011-08-16,13.37,13.44,13.31,13.34,59300,6.62351780382876,6.65819590751373,6.59379371495593,6.60865575939235,119700.893616032,0.0,1.0
2011-08-17,13.43,13.48,13.39,13.42,25700,6.65324189270159,6.67801196676228,6.63342583345304,6.64828787788945,51877.115783002,0.0,1.0
2011-08-18,13.42,13.46,13.23,13.44,74000,6.64828787788945,6.66810393713801,6.55416159645883,6.65819590751373,149373.796417983,0.0,1.0
2011-08-19,13.3,13.3666,13.27,13.34,42800,6.5888397001438,6.62183343879264,6.57397765570738,6.60865575939235,86394.5741444547,0.0,1.0
2011-08-22,13.4,13.45,13.35,13.39,56200,6.63837984826518,6.66314992232587,6.61360977420449,6.63342583345304,113443.342685008,0.0,1.0
2011-08-23,13.52,13.54,13.41,13.47,51800,6.69782802601084,6.70773605563511,6.64333386307732,6.67305795195015,104561.657492588,0.0,1.0
2011-08-24,13.48,13.6,13.46,13.57,33300,6.67801196676228,6.73746014450794,6.66810393713801,6.72259810007153,67218.2083880922,0.0,1.0
2011-08-25,13.5401,13.59,13.5,13.54,36100,6.70778559578323,6.7325061296958,6.68791999638656,6.70773605563511,72870.189874178,0.0,1.0
2011-08-26,13.57,13.5994,13.51,13.51,65900,6.72259810007153,6.73716290361921,6.6928740111987,6.6928740111987,133023.421404663,0.0,1.0
2011-08-29,13.63,13.63,13.51,13.61,43800,6.75232218894436,6.75232218894436,6.6928740111987,6.74241415932008,88413.1389609139,0.0,1.0
2011-08-30,13.6,13.65,13.58,13.6,27500,6.73746014450794,6.76223021856863,6.72755211488367,6.73746014450794,55510.5324526286,0.0,1.0
2011-08-31,13.74,13.74,13.69,13.69,26300,6.80681635187788,6.80681635187788,6.78204627781719,6.78204627781719,53088.2546728775,0.0,1.0
2011-09-01,13.71,13.76,13.7,13.74,45300,6.79195430744146,6.81672438150215,6.78700029262932,6.80681635187788,91440.9861856028,0.0,1.0
2011-09-02,13.64,13.75,13.55,13.71,56300,6.75727620375649,6.81177036669001,6.71269007044725,6.79195430744146,113645.199166654,0.0,1.0
2011-09-06,13.58,13.6289,13.5,13.52,56400,6.72755211488367,6.75177724731502,6.68791999638656,6.69782802601084,113847.0556483,0.0,1.0
2011-09-07,13.63,13.64,13.51,13.59,45200,6.79071580373843,6.79569798701336,6.73092960443919,6.77078707063868,90723.2783414139,0.0775,1.0
2011-09-08,13.66,13.67,13.6,13.61,35200,6.80566235356324,6.81064453683817,6.77576925391362,6.78075143718856,70651.7565844639,0.0,1.0
2011-09-09,13.67,13.68,13.57,13.68,41700,6.81064453683817,6.81562672011311,6.76082270408881,6.81562672011311,83698.2457264815,0.0,1.0
2011-09-12,13.78,13.78,13.65,13.7,56100,6.86544855286247,6.86544855286247,6.8006801702883,6.82559108666298,112601.23705649,0.0,1.0
2011-09-13,13.87,13.87,13.78,13.78,63000,6.9102882023369,6.9102882023369,6.86544855286247,6.86544855286247,126450.587068785,0.0,1.0
2011-09-14,13.89,13.9,13.84,13.87,36900,6.92025256888678,6.92523475216171,6.89534165251209,6.9102882023369,74063.9152831454,0.0,1.0
2011-09-15,13.85,13.89,13.72,13.86,61000,6.90032383578703,6.92025256888678,6.83555545321286,6.90530601906197,122436.282717395,0.0,1.0
2011-09-16,13.84,13.97,13.82,13.89,44400,6.89534165251209,6.96011003508627,6.88537728596222,6.92025256888678,89117.556600858,0.0,1.0
2011-09-19,13.95,13.99,13.85,13.91,58000,6.9501456685364,6.97007440163614,6.90032383578703,6.93021693543665,116414.82619031,0.0,1.0
2011-09-20,13.99,13.99,13.89,13.89,56500,6.97007440163614,6.97007440163614,6.92025256888678,6.92025256888678,113404.097926767,0.0,1.0
2011-09-21,14.11,14.13,13.95,14.0,72500,7.02986060093538,7.03982496748525,6.9501456685364,6.97505658491108,145518.532737887,0.0,1.0
2011-09-22,14.1,14.12,14.01,14.07,52800,7.02487841766044,7.03484278421032,6.98003876818601,7.00993186783563,105977.634876696,0.0,1.0
2011-09-23,14.17,14.28,14.09,14.13,107700,7.059753700585,7.1145577166093,7.01989623438551,7.03982496748525,216170.289322351,0.0,1.0
2011-09-26,14.21,14.22,14.13,14.13,35800,7.07968243368474,7.08466461695968,7.03982496748525,7.03982496748525,71856.047889881,0.0,1.0
2011-09-27,14.26,14.3,14.23,14.24,46200,7.10459335005943,7.12452208315917,7.08964680023462,7.09462898350955,92730.4305171089,0.0,1.0
2011-09-28,14.2,14.32,14.2,14.32,69000,7.07470025040981,7.13448644970905,7.07470025040981,7.13448644970905,138493.500122955,0.0,1.0
2011-09-29,14.18,14.31,14.17,14.22,47100,7.06473588385993,7.12950426643411,7.059753700585,7.08466461695968,94536.8674752345,0.0,1.0
2011-09-30,14.19,14.33,14.19,14.29,42000,7.06971806713487,7.13946863298398,7.06971806713487,7.11953989988424,84300.39137919,0.0,1.0
2011-10-03,14.27,14.3236,14.2,14.2,39500,7.10957553333436,7.13628003568802,7.07470025040981,7.07470025040981,79282.5109399525,0.0,1.0
2011-10-04,13.94,14.26,13.84,14.26,101400,6.94516348526146,7.10459335005943,6.89534165251209,7.10459335005943,203525.230615473,0.0,1.0
2011-10-05,13.82,13.94,13.82,13.9,54800,6.92398920634298,6.98411067557316,6.92398920634298,6.96407018582977,109378.564499525,0.0775,1.0
2011-10-06,13.62,13.85,13.56,13.82,55000,6.823786757626,6.93901957365053,6.79372602301091,6.92398920634298,109777.756340764,0.0,1.0
2011-10-07,13.51,13.67,13.43,13.62,48300,6.76867541083167,6.84883736980525,6.72859443134488,6.823786757626,96404.8296592528,0.0,1.0
2011-10-10,13.55,13.65,13.52,13.52,43600,6.78871590057506,6.83881712493355,6.77368553326752,6.77368553326752,87023.821390133,0.0,1.0
2011-10-11,13.52,13.6,13.5,13.56,47200,6.77368553326752,6.81376651275431,6.76366528839582,6.79372602301091,94209.2745324375,0.0,1.0
2011-10-12,13.57,13.61,13.49,13.61,45300,6.79873614544676,6.81877663519016,6.75865516595997,6.81877663519016,90416.9520406657,0.0,1.0
2011-10-13,13.71,13.74,13.51,13.58,42500,6.86887785954864,6.88390822685619,6.76867541083167,6.80374626788261,84828.2662633177,0.0,1.0
2011-10-14,13.84,13.86,13.75,13.83,57300,6.93400945121468,6.94402969608637,6.88891834929204,6.92899932877883,114368.462515014,0.0,1.0
2011-10-17,13.73,13.99,13.7,13.92,58300,6.87889810442034,7.00916128775241,6.86386773711279,6.97409043070147,116364.42172121,0.0,1.0
2011-10-18,13.67,13.75,13.6629,13.69,25300,6.84883736980525,6.88891834929204,6.8452801828758,6.85885761467695,50497.7679167515,0.0,1.0
2011-10-19,13.7,13.74,13.7,13.71,47900,6.86386773711279,6.88390822685619,6.86386773711279,6.86887785954864,95606.4459767746,0.0,1.0
2011-10-20,13.76,13.76,13.72,13.75,28800,6.89392847172789,6.89392847172789,6.87388798198449,6.88891834929204,57483.6251384364,0.0,1.0
2011-10-21,13.92,13.92,13.8,13.85,41000,6.97409043070147,6.97409043070147,6.91396896147128,6.93901957365053,81834.3274540241,0.0,1.0
2011-10-24,13.87,13.92,13.8,13.92,65300,6.94903981852222,6.97409043070147,6.91396896147128,6.97409043070147,130336.13616458,0.0,1.0
2011-10-25,13.84,13.85,13.79,13.81,32300,6.93400945121468,6.93901957365053,6.90895883903543,6.91897908390713,64469.4823601214,0.0,1.0
2011-10-26,13.87,13.87,13.82,13.87,27400,6.94903981852222,6.94903981852222,6.92398920634298,6.94903981852222,54689.2822497625,0.0,1.0
2011-10-27,13.89,13.92,13.85,13.88,37900,6.95906006339392,6.97409043070147,6.93901957365053,6.95404994095807,75646.8539148174,0.0,1.0
2011-10-28,13.85,13.91,13.8333,13.89,29400,6.93901957365053,6.96908030826562,6.93065266918266,6.95906006339392,58681.2006621539,0.0,1.0
2011-10-31,13.92,13.96,13.88,13.88,24900,6.97409043070147,6.99413092044486,6.95404994095807,6.95404994095807,49699.3842342732,0.0,1.0
2011-11-01,14.006,14.01,13.92,13.92,46000,7.01717748364977,7.01918153262411,6.97409043070147,6.97409043070147,91814.1234850026,0.0,1.0
2011-11-02,13.89,13.94,13.83,13.93,39800,6.99788851227175,7.02307889568525,6.96766005217554,7.01804081900255,78998.4005933435,0.0775,1.0
2011-11-03,13.9,13.92,13.85,13.92,45400,7.00292658895445,7.01300274231985,6.97773620554095,7.01300274231985,90113.7534406481,0.0,1.0
2011-11-04,13.9,13.94,13.83,13.83,26800,7.00292658895445,7.02307889568525,6.96766005217554,6.96766005217554,53194.9029121006,0.0,1.0
2011-11-07,13.88,14.0,13.86,13.94,45600,6.99285043558905,7.05330735578146,6.98277428222365,7.02307889568525,90510.7303280518,0.0,1.0
2011-11-08,13.91,13.99,13.88,13.91,37600,7.00796466563715,7.04826927909876,6.99285043558905,7.00796466563715,74631.6548319024,0.0,1.0
2011-11-09,13.98,13.98,13.83,13.93,51300,7.04323120241606,7.04323120241606,6.96766005217554,7.01804081900255,101824.571619058,0.0,1.0
2011-11-10,13.96,13.98,13.91,13.95,25200,7.03315504905066,7.04323120241606,7.00796466563715,7.02811697236796,50019.0878128707,0.0,1.0
2011-11-11,14.0,14.0,13.96,13.99,24600,7.05330735578146,7.05330735578146,7.03315504905066,7.04826927909876,48828.1571506595,0.0,1.0
2011-11-14,14.15,14.15,14.026,14.05,52900,7.12887850602198,7.12887850602198,7.06640635515648,7.07849773919497,105000.386718288,0.0,1.0
2011-11-15,14.1,14.18,14.07,14.18,39000,7.10368812260847,7.14399273607008,7.08857389256037,7.14399273607008,77410.4930437285,0.0,1.0
2011-11-16,14.01,14.13,14.01,14.13,34300,7.05834543246416,7.11880235265657,7.05834543246416,7.11880235265657,68081.5361897407,0.0,1.0
2011-11-17,13.86,13.93,13.8,13.91,207200,6.98277428222365,7.01804081900255,6.95254582212744,7.00796466563715,411268.05535027,0.0,1.0
2011-11-18,14.03,14.09,13.92,13.95,53800,7.06842158582956,7.09865004592577,7.01300274231985,7.02811697236796,106786.782711605,0.0,1.0
2011-11-21,14.05,14.1,14.0317,14.06,32300,7.07849773919497,7.10368812260847,7.06927805886562,7.08353581587767,64111.7673157033,0.0,1.0
2011-11-22,14.13,14.13,14.05,14.09,46700,7.11880235265657,7.11880235265657,7.07849773919497,7.09865004592577,92694.1032087724,0.0,1.0
2011-11-23,14.15,14.19,14.13,14.16,48300,7.12887850602198,7.14903081275278,7.11880235265657,7.13391658270468,95869.9183080022,0.0,1.0
2011-11-25,14.28,14.3003,14.18,14.18,40100,7.19437350289709,7.20460079856297,7.14399273607008,7.14399273607008,79593.8659244491,0.0,1.0
2011-11-28,14.37,14.4,14.32,14.32,47800,7.2397161930414,7.2548304230895,7.21452580962789,7.21452580962789,94877.4760894929,0.0,1.0
2011-11-29,14.38,14.43,14.36,14.39,32200,7.2447542697241,7.26994465313761,7.2346781163587,7.2497923464068,63913.2788720015,0.0,1.0
2011-11-30,14.35,14.44,14.33,14.43,60700,7.229640039676,7.27498272982031,7.2195638863106,7.26994465313761,120482.485327034,0.0,1.0
2011-12-01,14.34,14.49,14.34,14.41,42900,7.2246019629933,7.30017311323381,7.2246019629933,7.2598684997722,85151.5423481013,0.0,1.0
2011-12-02,14.46,14.48,14.43,14.48,27500,7.28505888318571,7.29513503655111,7.26994465313761,7.29513503655111,54584.3220180137,0.0,1.0
2011-12-05,14.5,14.5,14.45,14.5,33200,7.30521118991651,7.30521118991651,7.28002080650301,7.30521118991651,65898.1633090202,0.0,1.0
2011-12-06,14.49,14.54,14.46,14.46,27900,7.30017311323381,7.32536349664732,7.28505888318571,7.28505888318571,55378.2757928212,0.0,1.0
2011-12-07,14.52,14.55,14.45,14.49,48200,7.35433243757285,7.36952733930337,7.3188776668683,7.33913753584233,95163.4979708608,0.0775,1.0
2011-12-08,14.48,14.57,14.4701,14.57,49600,7.33407256859882,7.37965727379039,7.32905825102775,7.37965727379039,97927.5829741638,0.0,1.0
2011-12-09,14.52,14.57,14.47,14.49,41600,7.35433243757285,7.37965727379039,7.32900760135531,7.33913753584233,82132.8115267181,0.0,1.0
2011-12-12,14.53,14.58,14.5,14.58,41400,7.35939740481636,7.38472224103389,7.34420250308583,7.38472224103389,81737.9422405319,0.0,1.0
2011-12-13,14.6,14.6,14.554,14.58,51200,7.39485217552091,7.39485217552091,7.37155332620077,7.38472224103389,101086.537263653,0.0,1.0
2011-12-14,14.59,14.65,14.58,14.6,86300,7.3897872082774,7.42017701173845,7.38472224103389,7.39485217552091,170386.096989321,0.0,1.0
2011-12-15,14.51,14.65,14.48,14.64,43400,7.34926747032934,7.42017701173845,7.33407256859882,7.41511204449494,85686.6351023934,0.0,1.0
2011-12-16,14.61,14.63,14.52,14.58,58100,7.39991714276441,7.41004707725143,7.35433243757285,7.38472224103389,114709.527637075,0.0,1.0
2011-12-19,14.65,14.65,14.6,14.64,61000,7.42017701173845,7.42017701173845,7.39485217552091,7.41511204449494,120435.132286774,0.0,1.0
2011-12-20,14.63,14.65,14.59,14.64,40400,7.41004707725143,7.42017701173845,7.3897872082774,7.41511204449494,79763.5958096012,0.0,1.0
2011-12-21,14.68,14.69,14.61,14.65,32600,7.43537191346897,7.44043688071247,7.39991714276441,7.42017701173845,64363.6936483416,0.0,1.0
2011-12-22,14.65,14.79,14.65,14.67,79800,7.42017701173845,7.49108655314755,7.42017701173845,7.43030694622546,157552.845188272,0.0,1.0
2011-12-23,14.61,14.71,14.55,14.67,58400,7.39991714276441,7.45056681519949,7.36952733930337,7.43030694622546,115301.831566354,0.0,1.0
2011-12-27,14.6601,14.7,14.61,14.66,61400,7.42529262865439,7.44550184795598,7.39991714276441,7.42524197898195,121224.870859146,0.0,1.0
2011-12-28,14.82,14.82,14.6815,14.69,35600,7.50628145487807,7.50628145487807,7.43613165855549,7.44043688071247,70286.7329411338,0.0,1.0
2011-12-29,14.81,14.823,14.72,14.77,63000,7.50121648763457,7.50780094505112,7.455631782443,7.48095661866053,124383.825148635,0.0,1.0
2011-12-30,14.78,14.87,14.74,14.8,80800,7.48602158590404,7.53160629109561,7.46576171693001,7.49615152039106,159527.191619202,0.0,1.0
2012-01-03,14.7,14.82,14.7,14.81,45400,7.44550184795598,7.50628145487807,7.44550184795598,7.50121648763457,89635.3279642549,0.0,1.0
2012-01-04,14.91,14.95,14.67,14.67,66700,7.55186616006964,7.57212602904367,7.43030694622546,7.43030694622546,131688.906943079,0.0,1.0
2012-01-05,14.91,14.95,14.83,14.83,45900,7.55186616006964,7.57212602904367,7.51134642212158,7.51134642212158,90622.5011797202,0.0,1.0
2012-01-06,14.9,14.921,14.88,14.89,47400,7.54680119282613,7.5574376240375,7.53667125833912,7.54173622558262,93584.0208261163,0.0,1.0
2012-01-09,14.95,14.95,14.89,14.92,47200,7.57212602904367,7.57212602904367,7.54173622558262,7.55693112731315,93189.1515399301,0.0,1.0
2012-01-10,14.95,14.97,14.89,14.95,50200,7.57212602904367,7.58225596353068,7.54173622558262,7.57212602904367,99112.1908327223,0.0,1.0
2012-01-11,14.68,14.9,14.57,14.9,65600,7.47462540960615,7.5866429566166,7.41861663610093,7.5866429566166,128836.958004929,0.0775,1.0
2012-01-12,14.72,14.81,14.71,14.79,42200,7.49499223633532,7.54081759647596,7.48990052965303,7.53063418311137,82879.8723751218,0.0,1.0
2012-01-13,14.75,14.83,14.74,14.83,41500,7.5102673563822,7.55100100984054,7.50517564969991,7.55100100984054,81505.0877622643,0.0,1.0
2012-01-17,14.85,14.96,14.82,14.93,105600,7.56118442320513,7.61719319671035,7.54590930315825,7.60191807666348,207396.078739641,0.0,1.0
2012-01-18,14.83,14.9,14.8,14.9,49000,7.55100100984054,7.5866429566166,7.53572588979367,7.5866429566166,96234.922900023,0.0,1.0
2012-01-19,14.94,14.98,14.85,14.9,83400,7.60700978334577,7.62737661007494,7.56118442320513,7.5866429566166,163795.766731876,0.0,1.0
2012-01-20,15.08,15.1,14.9562,14.98,127200,7.67829367689787,7.68847709026246,7.61525834817108,7.62737661007494,249818.003936386,0.0,1.0
2012-01-23,15.15,15.22,15.09,15.12,109900,7.71393562367392,7.74957757044997,7.68338538358016,7.69866050362704,215841.184218623,0.0,1.0
2012-01-24,15.11,15.18,15.09,15.18,64100,7.69356879694475,7.7292107437208,7.68338538358016,7.7292107437208,125890.990977377,0.0,1.0
2012-01-25,15.19,15.19,15.13,15.16,67100,7.73430245040309,7.73430245040309,7.70375221030934,7.71902733035621,131782.92503248,0.0,1.0
2012-01-26,15.39,15.39,15.24,15.24,55600,7.83613658404895,7.83613658404895,7.75976098381456,7.75976098381456,109197.177821251,0.0,1.0
2012-01-27,15.5,15.5,15.4302,15.45,68200,7.89214535755418,7.89214535755418,7.85660524491177,7.86668682414271,133943.300852685,0.0,1.0
2012-01-30,15.57,15.62,15.5,15.5,65700,7.92778730433023,7.95324583774169,7.89214535755418,7.89214535755418,129033.355806765,0.0,1.0
2012-01-31,15.54,15.61,15.51,15.6,73700,7.91251218428335,7.9481541310594,7.89723706423647,7.94306242437711,144745.179953708,0.0,1.0
2012-02-01,15.36,15.55,15.35,15.52,63400,7.86032219078985,7.95755273872279,7.85520479353022,7.94220054694391,123891.104761718,0.0775,1.0
2012-02-02,15.26,15.43,15.25,15.43,56900,7.80914821819356,7.89614397160725,7.80403082093393,7.89614397160725,111189.335346084,0.0,1.0
2012-02-03,15.16,15.35,15.16,15.35,58900,7.75797424559727,7.85520479353022,7.75797424559727,7.85520479353022,115097.572089356,0.0,1.0
2012-02-06,15.12,15.19,15.0,15.16,87400,7.73750465655875,7.77332643737616,7.67609588944321,7.75797424559727,170789.94568098,0.0,1.0
2012-02-07,15.21,15.24,15.1,15.17,70200,7.78356123189541,7.7989134236743,7.7272698620395,7.7630916428569,137179.109688842,0.0,1.0
2012-02-08,15.3,15.31,15.17,15.25,97600,7.82961780723207,7.8347352044917,7.7630916428569,7.80403082093393,190721.953071667,0.0,1.0
2012-02-09,15.19,15.41,15.19,15.36,73400,7.77332643737616,7.88590917708799,7.77332643737616,7.86032219078985,143432.288478077,0.0,1.0
2012-02-10,15.09,15.26,15.09,15.22,84200,7.72215246477987,7.80914821819356,7.72215246477987,7.78867862915504,164536.766891745,0.0,1.0
2012-02-13,15.1,15.22,15.1,15.21,62800,7.7272698620395,7.78867862915504,7.7272698620395,7.78356123189541,122718.633738736,0.0,1.0
2012-02-14,14.99,15.16,14.96,15.16,77100,7.67097849218358,7.75797424559727,7.65562630040469,7.75797424559727,150662.52645313,0.0,1.0
2012-02-15,14.97,15.08,14.95,15.07,66300,7.66074369766432,7.71703506752024,7.65050890314506,7.71191767026061,129558.048039462,0.0,1.0
2012-02-16,14.68,15.0,14.68,15.0,101200,7.51233917713509,7.67609588944321,7.51233917713509,7.67609588944321,197756.779209556,0.0,1.0
2012-02-17,14.8,14.8366,14.45,14.62,107700,7.57374794425063,7.59247761822088,7.39463904016363,7.48163479357731,210458.548625189,0.0,1.0
2012-02-21,14.93,15.0,14.84,14.88,88500,7.64027410862581,7.67609588944321,7.59421753328915,7.61468712232766,172939.47588978,0.0,1.0
2012-02-22,14.99,15.01,14.89,15.0,66000,7.67097849218358,7.68121328670284,7.61980451958729,7.67609588944321,128971.812527971,0.0,1.0
2012-02-23,15.0,15.0,14.9,14.96,82700,7.67609588944321,7.67609588944321,7.62492191684692,7.65562630040469,161605.589334291,0.0,1.0
2012-02-24,15.11,15.11,14.99,15.0,51700,7.73238725929913,7.73238725929913,7.67097849218358,7.67609588944321,101027.919813577,0.0,1.0
2012-02-27,15.29,15.29,15.1599,15.17,70300,7.82450040997244,7.82450040997244,7.75792307162467,7.7630916428569,137374.521526006,0.0,1.0
2012-02-28,15.3,15.48,15.29,15.36,95700,7.82961780723207,7.92173095790539,7.82450040997244,7.86032219078985,187009.128165558,0.0,1.0
2012-02-29,15.35,15.4,15.3,15.38,40600,7.85520479353022,7.88079177982836,7.82961780723207,7.8705569853091,79337.2058884186,0.0,1.0
2012-03-01,15.4,15.48,15.34,15.41,65000,7.88079177982836,7.92173095790539,7.85008739627059,7.88590917708799,127017.694156335,0.0,1.0
2012-03-02,15.5,15.55,15.34,15.44,49800,7.93196575242465,7.95755273872279,7.85008739627059,7.90126136886688,97315.0949074692,0.0,1.0
2012-03-05,15.44,15.55,15.39,15.55,46800,7.90126136886688,7.95755273872279,7.87567438256873,7.95755273872279,91452.7397925614,0.0,1.0
2012-03-06,15.36,15.47,15.35,15.46,48400,7.86032219078985,7.91661356064576,7.85520479353022,7.91149616338613,94579.3291871788,0.0,1.0
2012-03-07,15.24,15.35,15.24,15.35,43200,7.83857325243642,7.89515088089889,7.83857325243642,7.89515088089889,83990.7951099855,0.0775,1.0
2012-03-08,15.27,15.34,15.24,15.26,43800,7.85400351474437,7.89000746012958,7.83857325243642,7.84886009397505,85157.3339309575,0.0,1.0
2012-03-09,15.25,15.4,15.24,15.4,60700,7.84371667320574,7.92086798474547,7.83857325243642,7.92086798474547,118014.844055003,0.0,1.0
2012-03-12,15.34,15.35,15.24,15.24,35000,7.89000746012958,7.89515088089889,7.83857325243642,7.83857325243642,68048.0978900345,0.0,1.0
2012-03-13,15.33,15.41,15.3,15.41,40500,7.88486403936026,7.92601140551478,7.86943377705232,7.92601140551478,78741.3704156114,0.0,1.0
2012-03-14,15.02,15.38,15.01,15.38,90900,7.72541799551149,7.91058114320684,7.72027457474217,7.91058114320684,176730.631377261,0.0,1.0
2012-03-15,14.5,15.02,14.41,15.02,135900,7.4579601155071,7.72541799551149,7.41166932858326,7.72541799551149,264221.042950162,0.0,1.0
2012-03-16,14.15,14.62,13.94,14.61,179900,7.27794038858106,7.51968116473888,7.16992855242544,7.51453774396956,349767.223154778,0.0,1.0
2012-03-19,14.42,14.56,14.05,14.15,113900,7.41681274935257,7.48882064012299,7.22650618088791,7.27794038858106,221447.952847855,0.0,1.0
2012-03-20,14.6,14.61,14.38,14.45,59600,7.50939432320025,7.51453774396956,7.39623906627531,7.43224301166052,115876.189549887,0.0,1.0
2012-03-21,14.71,14.71,14.63,14.63,51100,7.56597195166272,7.56597195166272,7.52482458550819,7.52482458550819,99350.2229194503,0.0,1.0
2012-03-22,14.78,14.95,14.72,14.85,116800,7.60197589704792,7.68941405012628,7.57111537243203,7.63797984243313,227086.223815887,0.0,1.0
2012-03-23,14.64,14.84,14.64,14.74,79100,7.52996800627751,7.63283642166381,7.52996800627751,7.58140221397066,153788.701231478,0.0,1.0
2012-03-26,14.47,14.68,14.47,14.63,76600,7.44252985319915,7.55054168935477,7.44252985319915,7.52482458550819,148928.122810761,0.0,1.0
2012-03-27,14.6,14.62,14.37,14.45,46900,7.50939432320025,7.51968116473888,7.391095645506,7.43224301166052,91184.4511726462,0.0,1.0
2012-03-28,14.87,14.88,14.68,14.68,56900,7.64826668397176,7.65341010474108,7.55054168935477,7.55054168935477,110626.764855513,0.0,1.0
2012-03-29,14.81,14.94,14.81,14.88,59100,7.61740615935587,7.68427062935697,7.61740615935587,7.65341010474108,114904.073865744,0.0,1.0
2012-03-30,14.81,14.9,14.8,14.81,40900,7.61740615935587,7.66369694627971,7.61226273858655,7.61740615935587,79519.062962926,0.0,1.0
2012-04-02,14.96,14.98,14.8,14.8,42700,7.6945574708956,7.70484431243423,7.61226273858655,7.61226273858655,83018.6794258421,0.0,1.0
2012-04-03,15.03,15.03,14.89,14.9,40800,7.7305614162808,7.7305614162808,7.65855352551039,7.66369694627971,79324.6398260974,0.0,1.0
2012-04-04,14.9,14.93,14.82,14.9,49600,7.7035584572419,7.71906897762561,7.66219706955201,7.7035584572419,95934.8856897749,0.0775,1.0
2012-04-05,14.69,14.8797,14.69,14.86,33800,7.59498481455594,7.69306300511559,7.59498481455594,7.68287776339695,65374.9825869837,0.0,1.0
2012-04-09,14.86,14.86,14.65,14.65,51100,7.68287776339695,7.68287776339695,7.57430412071099,7.57430412071099,98836.1423134576,0.0,1.0
2012-04-10,14.92,14.92,14.82,14.82,46600,7.71389880416437,7.71389880416437,7.66219706955201,7.66219706955201,90132.3724424095,0.0,1.0
2012-04-11,14.91,14.95,14.8,14.86,36600,7.70872863070314,7.72940932454808,7.65185672262954,7.68287776339695,70790.661617858,0.0,1.0
2012-04-12,14.8,14.97,14.78,14.93,52300,7.65185672262954,7.73974967147055,7.64151637570706,7.71906897762561,101157.147612404,0.0,1.0
2012-04-13,14.91,14.91,14.761,14.84,30900,7.70872863070314,7.70872863070314,7.63169304613072,7.67253741647448,59765.8864478637,0.0,1.0
2012-04-16,14.94,14.97,14.85,14.91,31900,7.72423915108684,7.73974967147055,7.67770758993572,7.70872863070314,61700.0575303189,0.0,1.0
2012-04-17,14.93,14.96,14.86,14.92,28400,7.71906897762561,7.73457949800932,7.68287776339695,7.71389880416437,54930.4587417259,0.0,1.0
2012-04-18,15.02,15.02,14.96,14.96,17100,7.76560053877673,7.76560053877673,7.73457949800932,7.73457949800932,33074.3255099829,0.0,1.0
2012-04-19,15.19,15.19,14.98,14.98,37400,7.85349348761775,7.85349348761775,7.74491984493179,7.74491984493179,72337.9984838222,0.0,1.0
2012-04-20,15.24,15.27,15.17,15.23,39600,7.87934435492393,7.89485487530764,7.84315314069528,7.87417418146269,76593.1748652235,0.0,1.0
2012-04-23,15.21,15.23,15.18,15.23,44000,7.86383383454022,7.87417418146269,7.84832331415651,7.87417418146269,85103.5276280261,0.0,1.0
2012-04-24,15.19,15.22,15.16,15.2,39400,7.85349348761775,7.86900400800146,7.83798296723404,7.85866366107898,76206.3406487324,0.0,1.0
2012-04-25,15.19,15.22,15.15,15.2,38500,7.85349348761775,7.86900400800146,7.8328127937728,7.85866366107898,74465.5866745228,0.0,1.0
2012-04-26,15.11,15.19,15.08,15.19,63700,7.81213209992786,7.85349348761775,7.79662157954415,7.85349348761775,123206.697952392,0.0,1.0
2012-04-27,15.11,15.14,15.1,15.12,41200,7.81213209992786,7.82764262031157,7.80696192646662,7.8173022733891,79687.8485971517,0.0,1.0
2012-04-30,15.11,15.11,15.09,15.1,39000,7.81213209992786,7.81213209992786,7.80179175300539,7.80696192646662,75432.6722157504,0.0,1.0
2012-05-01,15.12,15.15,15.1,15.11,49400,7.8173022733891,7.8328127937728,7.80696192646662,7.81213209992786,95548.0514732838,0.0,1.0
2012-05-02,15.02,15.05,15.0,15.01,51000,7.80566938310131,7.8212599344657,7.79527568219173,7.80047253264652,98136.3624826816,0.0775,1.0
2012-05-03,15.01,15.032,15.0077,15.02,34000,7.80047253264652,7.81190560364707,7.79927725704192,7.80566938310131,65424.241655121,0.0,1.0
2012-05-04,14.93,15.0,14.91,14.98,44000,7.75889772900816,7.79527568219173,7.74850402809858,7.78488198128214,84666.6656713332,0.0,1.0
2012-05-07,14.92,14.94,14.91,14.91,50000,7.75370087855337,7.76409457946296,7.74850402809858,7.74850402809858,96212.1200810604,0.0,1.0
2012-05-08,14.93,14.95,14.85,14.88,81800,7.75889772900816,7.76929142991775,7.71732292536981,7.73291347673419,157403.028452615,0.0,1.0
2012-05-09,14.99,14.99,14.9,14.91,50000,7.79007883173693,7.79007883173693,7.74330717764378,7.74850402809858,96212.1200810604,0.0,1.0
2012-05-10,15.09,15.09,14.9895,15.0,55100,7.84204733628488,7.84204733628488,7.78981898921419,7.79527568219173,106025.756329328,0.0,1.0
2012-05-11,15.13,15.13,15.04,15.09,44000,7.86283473810405,7.86283473810405,7.8160630840109,7.84204733628488,84666.6656713332,0.0,1.0
2012-05-14,15.14,15.15,14.98,15.15,69300,7.86803158855885,7.87322843901364,7.78488198128214,7.87322843901364,133349.99843235,0.0,1.0
2012-05-15,15.24,15.25,15.11,15.14,65000,7.92000009310679,7.92519694356159,7.85244103719446,7.86803158855885,125075.756105379,0.0,1.0
2012-05-16,15.25,15.25,15.2,15.24,48300,7.92519694356159,7.92519694356159,7.89921269128762,7.92000009310679,92940.9079983043,0.0,1.0
2012-05-17,15.37,15.37,15.24,15.25,96700,7.98755914901912,7.98755914901912,7.92000009310679,7.92519694356159,186074.240236771,0.0,1.0
2012-05-18,15.3,15.37,15.25,15.34,56000,7.95118119583556,7.98755914901912,7.92519694356159,7.97196859765474,107757.574490788,0.0,1.0
2012-05-21,15.27,15.35,15.27,15.32,45400,7.93559064447118,7.97716544810953,7.93559064447118,7.96157489674515,87360.6050336028,0.0,1.0
2012-05-22,15.29,15.29,15.24,15.25,40000,7.94598434538077,7.94598434538077,7.92000009310679,7.92519694356159,76969.6960648482,0.0,1.0
2012-05-23,15.29,15.33,15.18,15.33,74000,7.94598434538077,7.96677174719994,7.88881899037803,7.96677174719994,142393.937719969,0.0,1.0
2012-05-24,15.35,15.36,15.25,15.31,40800,7.97716544810953,7.98236229856433,7.92519694356159,7.95637804629035,78509.0899861453,0.0,1.0
2012-05-25,15.39,15.46,15.29,15.46,38800,7.99795284992871,8.03433080311227,7.94598434538077,8.03433080311227,74660.6051829028,0.0,1.0
2012-05-29,15.33,15.4,15.33,15.4,48800,7.96677174719994,8.0031497003835,7.96677174719994,8.0031497003835,93903.029199115,0.0,1.0
2012-05-30,15.28,15.37,15.24,15.36,46500,7.94078749492597,7.98755914901912,7.92000009310679,7.98236229856433,89477.2716753861,0.0,1.0
2012-05-31,15.3,15.38,15.29,15.3,37000,7.95118119583556,7.99275599947392,7.94598434538077,7.95118119583556,71196.9688599847,0.0,1.0
2012-06-01,15.25,15.39,15.25,15.33,54500,7.92519694356159,7.99795284992871,7.92519694356159,7.96677174719994,104871.210888356,0.0,1.0
2012-06-04,15.19,15.3,15.1738,15.3,65000,7.89401584083282,7.95118119583556,7.88559694309605,7.95118119583556,125075.756105378,0.0,1.0
2012-06-05,15.4,15.41,15.22,15.27,72200,8.0031497003835,8.0083465508383,7.9096063921972,7.93559064447118,138930.301397051,0.0,1.0
2012-06-06,15.35,15.35,15.26,15.26,60200,8.01744103913419,8.01744103913419,7.9704332415106,7.9704332415106,115257.473736257,0.0775,1.0
2012-06-07,15.31,15.35,15.253,15.35,54600,7.99654868463482,8.01744103913419,7.96677707947321,8.01744103913419,104535.848272419,0.0,1.0
2012-06-08,15.36,15.39,15.27,15.33,41600,8.02266412775903,8.03833339363356,7.97565633013545,8.0069948618845,79646.36058851,0.0,1.0
2012-06-11,15.38,15.41,15.36,15.39,40800,8.03311030500872,8.04877957088325,8.02266412775903,8.03833339363356,78114.6998079617,0.0,1.0
2012-06-12,15.35,15.421,15.35,15.42,37200,8.01744103913419,8.05452496837058,8.01744103913419,8.05400265950809,71222.2262954945,0.0,1.0
2012-06-13,15.36,15.4,15.31,15.35,57200,8.02266412775903,8.04355648225841,7.99654868463482,8.01744103913419,109513.745809201,0.0,1.0
2012-06-14,15.31,15.41,15.27,15.38,50900,7.99654868463482,8.04877957088325,7.97565633013545,8.03311030500872,97451.9171623836,0.0,1.0
2012-06-15,15.18,15.26,15.15,15.26,80000,7.92864853251186,7.9704332415106,7.91297926663733,7.9704332415106,153166.078054827,0.0,1.0
2012-06-18,15.21,15.21,15.1,15.17,65800,7.94431779838639,7.94431779838639,7.88686382351311,7.92342544388701,125979.099200095,0.0,1.0
2012-06-19,15.29,15.37,15.25,15.27,74400,7.98610250738513,8.02788721638388,7.96521015288576,7.97565633013545,142444.452590989,0.0,1.0
2012-06-20,15.33,15.39,15.33,15.37,54300,8.0069948618845,8.03833339363356,8.0069948618845,8.02788721638388,103961.475479714,0.0,1.0
2012-06-21,15.37,15.38,15.35,15.37,47600,8.02788721638388,8.03311030500872,8.01744103913419,8.02788721638388,91133.816442622,0.0,1.0
2012-06-22,15.38,15.41,15.37,15.4,49900,8.03311030500872,8.04877957088325,8.02788721638388,8.04355648225841,95537.3411866983,0.0,1.0
2012-06-25,15.41,15.42,15.37,15.41,51600,8.04877957088325,8.05400265950809,8.02788721638388,8.04877957088325,98792.1203453633,0.0,1.0
2012-06-26,15.4,15.44,15.38,15.42,89900,8.04355648225841,8.06444883675778,8.03311030500872,8.05400265950809,172120.380214112,0.0,1.0
2012-06-27,15.56,15.56,15.4,15.4,126300,8.1271259002559,8.1271259002559,8.04355648225841,8.04355648225841,241810.945729058,0.0,1.0
2012-06-28,15.65,15.65,15.5,15.57,69400,8.17413369787948,8.17413369787948,8.09578736850684,8.13234898888074,132871.572712562,0.0,1.0
2012-06-29,15.7,15.7199,15.6305,15.68,74400,8.2002491410037,8.21064308736714,8.16394867506104,8.18980296375401,142444.452590989,0.0,1.0
2012-07-02,15.84,15.9,15.65,15.65,146800,8.2733723817515,8.30471091350056,8.17413369787948,8.17413369787948,281059.753230607,0.0,1.0
2012-07-03,15.79,15.81,15.74,15.78,95200,8.28773587546982,8.29823332433046,8.26149225331824,8.28248715103951,181377.401812384,0.0775,1.0
2012-07-05,16.0,16.0,15.75,15.92,136500,8.39795908850647,8.39795908850647,8.26674097774856,8.35596929306394,260063.186422168,0.0,1.0
2012-07-06,15.79,16.02,15.76,16.02,115100,8.28773587546982,8.4084565373671,8.27198970217887,8.4084565373671,219291.375510561,0.0,1.0
2012-07-09,15.86,15.95,15.78,15.8,86600,8.32447694648204,8.37171546635489,8.28248715103951,8.29298459990014,164992.468455383,0.0,1.0
2012-07-10,15.85,15.97,15.83,15.97,66000,8.31922822205172,8.38221291521552,8.30873077319109,8.38221291521552,125744.837390938,0.0,1.0
2012-07-11,15.79,15.94,15.73,15.94,61600,8.28773587546982,8.36646674192457,8.25624352888792,8.36646674192457,117361.848231543,0.0,1.0
2012-07-12,15.56,15.8,15.55,15.8,54400,8.16701521357254,8.29298459990014,8.16176648914223,8.29298459990014,103644.229607077,0.0,1.0
2012-07-13,15.5601,15.67,15.54,15.66,56900,8.16706770081684,8.22475118230602,8.15651776471191,8.21950245787571,108407.291629461,0.0,1.0
2012-07-16,15.43,15.647,15.43,15.63,66500,8.09878179597843,8.21267911611629,8.09878179597843,8.20375628458476,126697.449795415,0.0,1.0
2012-07-17,15.5,15.52,15.42,15.5,58400,8.13552286699064,8.14602031585128,8.09353307154811,8.13552286699064,111265.128842891,0.0,1.0
2012-07-18,15.5699,15.58,15.47,15.5,52100,8.17221145075855,8.17751266243318,8.11977669369969,8.13552286699064,99262.2125464833,0.0,1.0
2012-07-19,15.66,15.66,15.57,15.6,37500,8.21950245787571,8.21950245787571,8.17226393800286,8.18801011129381,71445.9303357605,0.0,1.0
2012-07-20,15.69,15.74,15.63,15.71,31700,8.23524863116666,8.26149225331824,8.20375628458476,8.24574608002729,60395.6264438295,0.0,1.0
2012-07-23,15.73,15.83,15.69,15.71,88200,8.25624352888792,8.30873077319109,8.23524863116666,8.24574608002729,168040.828149709,0.0,1.0
2012-07-24,15.77,15.79,15.73,15.73,60300,8.27723842660919,8.28773587546982,8.25624352888792,8.25624352888792,114885.055979903,0.0,1.0
2012-07-25,15.8,15.89,15.77,15.79,51500,8.29298459990014,8.34022311977299,8.27723842660919,8.28773587546982,98119.0776611111,0.0,1.0
2012-07-26,15.84,15.89,15.81,15.84,30200,8.31397949762141,8.34022311977299,8.29823332433046,8.31397949762141,57537.7892303991,0.0,1.0
2012-07-27,15.79,15.86,15.79,15.84,34300,8.28773587546982,8.32447694648204,8.28773587546982,8.31397949762141,65349.2109471089,0.0,1.0
2012-07-30,15.96,15.98,15.793,15.85,67300,8.3769641907852,8.38746163964584,8.28931049279892,8.31922822205172,128221.629642578,0.0,1.0
2012-07-31,15.94,16.04,15.94,15.98,59700,8.36646674192457,8.41895398622773,8.36646674192457,8.38746163964584,113741.921094531,0.0,1.0
2012-08-01,15.75,15.9,15.72,15.88,52500,8.30741859208351,8.38653686438907,8.2915949376224,8.37598776141499,99534.5293889445,0.0775,1.0
2012-08-02,15.66,15.8,15.66,15.8,38000,8.25994762870017,8.3337913495187,8.25994762870017,8.3337913495187,72044.040319617,0.0,1.0
2012-08-03,15.62,15.77,15.61,15.77,45000,8.23884942275203,8.31796769505758,8.23357487126499,8.31796769505758,85315.3109048095,0.0,1.0
2012-08-06,15.79,15.79,15.632,15.73,37700,8.32851679803166,8.32851679803166,8.24517888453647,8.29686948910943,71475.2715802515,0.0,1.0
2012-08-07,15.74,15.83,15.67,15.81,44700,8.30214404059647,8.34961500397981,8.26522218018721,8.33906590100573,84746.5421654442,0.0,1.0
2012-08-08,15.75,15.87,15.7,15.7,58600,8.30741859208351,8.37071320992795,8.28104583464832,8.28104583464832,111099.493756041,0.0,1.0
2012-08-09,15.7109,15.8215,15.71,15.82,48200,8.28679509576919,8.34513163521583,8.28632038613536,8.34434045249277,91382.1774580405,0.0,1.0
2012-08-10,15.75,15.85,15.74,15.81,43200,8.30741859208351,8.36016410695388,8.30214404059647,8.33906590100573,81902.6984686172,0.0,1.0
2012-08-13,15.5,15.8,15.5,15.8,75900,8.17555480490758,8.3337913495187,8.17555480490758,8.3337913495187,143898.491059445,0.0,1.0
2012-08-14,15.69,15.7394,15.5701,15.59,41500,8.27577128316129,8.30182756750725,8.21252941083171,8.22302576829092,78679.6756122132,0.0,1.0
2012-08-15,15.75,15.75,15.69,15.69,99400,8.30741859208351,8.30741859208351,8.27577128316129,8.27577128316129,188452.042309735,0.0,1.0
2012-08-16,15.92,15.92,15.77,15.82,120500,8.39708596736314,8.39708596736314,8.31796769505758,8.34434045249277,228455.443645101,0.0,1.0
2012-08-17,15.85,15.99,15.83,15.99,78900,8.36016410695388,8.4340078277724,8.34961500397981,8.4340078277724,149586.178453099,0.0,1.0
2012-08-20,15.86,15.91,15.82,15.91,64000,8.36543865844092,8.3918114158761,8.34434045249277,8.3918114158761,121337.331064618,0.0,1.0
2012-08-21,15.71,15.91,15.7,15.9,93700,8.28632038613536,8.3918114158761,8.28104583464832,8.38653686438907,177645.436261792,0.0,1.0
2012-08-22,15.56,15.8,15.51,15.8,87600,8.2072021138298,8.3337913495187,8.18082935639462,8.3337913495187,166080.471894696,0.0,1.0
2012-08-23,15.57,15.73,15.5694,15.61,59200,8.21247666531684,8.29686948910943,8.21216019222762,8.23357487126499,112237.031234772,0.0,1.0
2012-08-24,15.51,15.62,15.5,15.62,74100,8.18082935639462,8.23884942275203,8.17555480490758,8.23884942275203,140485.878623253,0.0,1.0
2012-08-27,15.61,15.62,15.544,15.62,80800,8.23357487126499,8.23884942275203,8.19876283145054,8.23884942275203,153188.38046908,0.0,1.0
2012-08-28,15.73,15.73,15.64,15.66,60700,8.29686948910943,8.29686948910943,8.2493985257261,8.25994762870017,115080.874931599,0.0,1.0
2012-08-29,15.875,15.89,15.78,15.81,82400,8.37335048567147,8.38126231290203,8.32324224654462,8.33906590100573,156221.813745696,0.0,1.0
2012-08-30,15.91,15.92,15.78,15.92,61500,8.3918114158761,8.39708596736314,8.32324224654462,8.39708596736314,116597.591569906,0.0,1.0
2012-08-31,15.97,16.0,15.87,15.96,63200,8.42345872479833,8.43928237925944,8.37071320992795,8.41818417331129,119820.61442631,0.0,1.0
2012-09-04,15.97,15.98,15.9,15.97,70400,8.42345872479833,8.42873327628536,8.38653686438907,8.42345872479833,133471.06417108,0.0,1.0
2012-09-05,15.79,15.91,15.73,15.91,70200,8.3693945720562,8.43299985062787,8.33759193277036,8.43299985062787,132441.837991595,0.0775,1.0
2012-09-06,15.67,15.87,15.64,15.87,80900,8.30578929348452,8.41179809110398,8.2898879738416,8.41179809110398,152628.841788035,0.0,1.0
2012-09-07,15.74,15.78,15.68,15.74,63800,8.34289237265133,8.36409413217522,8.3110897333655,8.34289237265133,120367.368431108,0.0,1.0
2012-09-10,15.75,15.84,15.67,15.75,61600,8.34819281253231,8.39589677146106,8.30578929348452,8.34819281253231,116216.76951969,0.0,1.0
2012-09-11,15.83,15.9,15.7099,15.71,45200,8.39059633158009,8.4276994107469,8.3269380486096,8.32699105300841,85275.9412709414,0.0,1.0
2012-09-12,15.99,15.99,15.8223,15.84,69600,8.47540336967565,8.47540336967565,8.38651499287174,8.39589677146106,131309.856470299,0.0,1.0
2012-09-13,15.99,16.0,15.9798,15.98,44800,8.47540336967565,8.48070380955663,8.46999692099706,8.47010292979468,84521.286923411,0.0,1.0
2012-09-14,16.03,16.04,15.95,16.02,65100,8.49660512919955,8.50190556908052,8.45420161015176,8.49130468931857,122819.995060581,0.0,1.0
2012-09-17,16.04,16.06,15.97,16.02,107900,8.50190556908052,8.51250644884246,8.46480248991371,8.49130468931857,203568.01024634,0.0,1.0
2012-09-18,16.09,16.1,16.0,16.09,61700,8.52840776848538,8.53370820836636,8.48070380955663,8.52840776848538,116405.433106573,0.0,1.0
2012-09-19,16.16,16.1799,16.1,16.1,52100,8.56551084765219,8.57605872301533,8.53370820836636,8.53370820836636,98293.7287658418,0.0,1.0
2012-09-20,16.3,16.3,16.18,16.23,64000,8.63971700598581,8.63971700598581,8.57611172741414,8.602613926819,120744.695604873,0.0,1.0
2012-09-21,16.37,16.42,16.31,16.35,66500,8.67682008515263,8.70332228455749,8.64501744586679,8.66621920539068,125461.285276938,0.0,1.0
2012-09-24,16.43,16.51,16.4,16.5,75400,8.70862272443846,8.75102624348625,8.69272140479554,8.74572580360527,142252.344509491,0.0,1.0
2012-09-25,16.43,16.63,16.36,16.6,101900,8.70862272443846,8.81463152205792,8.67151964527165,8.798730202415,192248.195033383,0.0,1.0
2012-09-26,16.57,16.59,16.46,16.51,97000,8.78282888277208,8.79342976253403,8.72452404408138,8.75102624348625,183003.679276135,0.0,1.0
2012-09-27,16.5,16.65,16.48,16.65,88900,8.74572580360527,8.82523240181986,8.73512492384333,8.82523240181986,167721.928738644,0.0,1.0
2012-09-28,16.51,16.63,16.4605,16.5,80900,8.75102624348625,8.81463152205792,8.72478906607543,8.74572580360527,152628.841788034,0.0,1.0
2012-10-01,16.62,16.62,16.55,16.58,64600,8.80933108217695,8.80933108217695,8.77222800301014,8.78812932265305,121876.677126168,0.0,1.0
2012-10-02,16.48,16.68,16.47,16.62,79800,8.73512492384333,8.84113372146278,8.72982448396235,8.80933108217695,150553.542332326,0.0,1.0
2012-10-03,16.36,16.62,16.33,16.53,97900,8.71259805434919,8.85106232660657,8.69662140755026,8.80313238620979,183830.814873927,0.0775,1.0
2012-10-04,16.182,16.36,16.18,16.36,76700,8.61780328334221,8.71259805434919,8.61673817355562,8.71259805434919,144022.71195945,0.0,1.0
2012-10-05,16.2,16.28,16.1118,16.28,59300,8.62738927142157,8.66999366288538,8.58041792983272,8.66999366288538,111350.023718323,0.0,1.0
2012-10-08,16.24,16.3,16.16,16.16,76500,8.64869146715347,8.68064476075133,8.60608707568966,8.60608707568966,143647.163818748,0.0,1.0
2012-10-09,15.9,16.24,15.9,16.24,57500,8.46762280343228,8.64869146715347,8.46762280343228,8.64869146715347,107970.090452,0.0,1.0
2012-10-10,15.82,15.97,15.82,15.97,61200,8.42501841196847,8.50490164596312,8.42501841196847,8.50490164596312,114917.731054998,0.0,1.0
2012-10-11,15.9,15.94,15.8,15.8,59000,8.46762280343228,8.48892499916419,8.41436731410252,8.41436731410252,110786.701507269,0.0,1.0
2012-10-12,15.93,16.06,15.91,15.98,35400,8.48359945023121,8.5528315863599,8.47294835236526,8.51022719489609,66472.0209043616,0.0,1.0
2012-10-15,15.85,16.06,15.83,16.06,47900,8.4409950587674,8.5528315863599,8.43034396090145,8.5528315863599,89943.7796982747,0.0,1.0
2012-10-16,15.84,15.96,15.77,15.96,101500,8.43566950983442,8.49957609703014,8.39839066730359,8.49957609703014,190590.681406574,0.0,1.0
2012-10-17,15.91,15.91,15.78,15.89,29900,8.47294835236526,8.47294835236526,8.40371621623657,8.4622972544993,56144.4470350399,0.0,1.0
2012-10-18,15.95,15.95,15.91,15.95,56500,8.49425054809716,8.49425054809716,8.47294835236526,8.49425054809716,106092.349748487,0.0,1.0
2012-10-19,15.92,16.03,15.918,16.0,71000,8.47827390129823,8.53685493956097,8.47720879151164,8.52087829276204,133319.589949426,0.0,1.0
2012-10-22,15.96,16.08,15.93,16.08,62500,8.49957609703014,8.56348268422585,8.48359945023121,8.56348268422585,117358.793969565,0.0,1.0
2012-10-23,16.16,16.16,15.97,15.97,58600,8.60608707568966,8.60608707568966,8.50490164596312,8.50490164596312,110035.605225864,0.0,1.0
2012-10-24,16.26,16.28,16.16,16.19,40200,8.65934256501943,8.66999366288538,8.60608707568966,8.62206372248859,75485.1762812242,0.0,1.0
2012-10-25,16.33,16.33,16.2,16.3,82500,8.69662140755026,8.69662140755026,8.62738927142157,8.68064476075133,154913.608039826,0.0,1.0
2012-10-26,16.38,16.42,16.26,16.42,30800,8.72324915221514,8.74455134794705,8.65934256501943,8.74455134794705,57834.4136682017,0.0,1.0
2012-10-31,16.16,16.29,16.16,16.25,48500,8.60608707568966,8.67531921181836,8.60608707568966,8.65401701608645,91070.4241203825,0.0,1.0
2012-11-01,16.22,16.3,16.18,16.3,64600,8.63804036928752,8.68064476075133,8.61673817355562,8.68064476075133,121302.049446942,0.0,1.0
2012-11-02,15.82,16.28,15.74,16.28,110800,8.42501841196847,8.66999366288538,8.38241402050466,8.66999366288538,208053.669949245,0.0,1.0
2012-11-05,15.61,15.9,15.59,15.82,67000,8.31318188437597,8.46762280343228,8.30253078651002,8.42501841196847,125808.627135374,0.0,1.0
2012-11-06,15.65,15.69,15.56,15.65,44000,8.33448408010788,8.35578627583978,8.28655413971109,8.33448408010788,82620.5909545738,0.0,1.0
2012-11-07,15.74,15.75,15.53,15.53,45000,8.42368702473523,8.42903879539897,8.31129984079657,8.31129984079657,84084.3205499154,0.0775,1.0
2012-11-08,15.93,15.93,15.72,15.72,29100,8.52537066734639,8.52537066734639,8.41298348340774,8.41298348340774,54374.5272889453,0.0,1.0
2012-11-09,15.97,16.1,15.82,15.98,76900,8.54677775000137,8.61635076863006,8.46650119004519,8.55212952066512,143690.761117522,0.0,1.0
2012-11-12,15.82,15.94,15.8,15.9,40200,8.46650119004519,8.53072243801013,8.4557976487177,8.50931535535515,75115.3263579244,0.0,1.0
2012-11-13,15.83,15.89,15.68,15.8,61300,8.47185296070893,8.50396358469141,8.39157640075275,8.4557976487177,114541.529993552,0.0,1.0
2012-11-14,15.65,15.83,15.65,15.78,58000,8.37552108876152,8.47185296070893,8.37552108876152,8.44509410739021,108375.346486558,0.0,1.0
2012-11-15,15.49,15.65,15.31,15.65,111400,8.28989275814159,8.37552108876152,8.19356088619418,8.37552108876152,208155.406872457,0.0,1.0
2012-11-16,15.65,15.65,15.44,15.54,70900,8.37552108876152,8.37552108876152,8.26313390482287,8.31665161146032,132479.518377533,0.0,1.0
2012-11-19,15.85,15.86,15.73,15.76,40200,8.48255650203643,8.48790827270017,8.41833525407148,8.43439056606272,75115.3263579244,0.0,1.0
2012-11-20,15.8,15.89,15.74,15.84,44100,8.4557976487177,8.50396358469141,8.42368702473523,8.47720473137268,82402.6341389171,0.0,1.0
2012-11-21,15.87,15.93,15.85,15.9,44400,8.49326004336392,8.52537066734639,8.48255650203643,8.50931535535515,82963.1962759165,0.0,1.0
2012-11-23,15.94,15.94,15.8901,15.93,28300,8.53072243801013,8.53072243801013,8.50401710239804,8.52537066734639,52879.6949236135,0.0,1.0
2012-11-26,15.87,15.98,15.81,15.93,83800,8.49326004336392,8.55212952066512,8.46114941938145,8.52537066734639,156583.690268509,0.0,1.0
2012-11-27,15.97,15.97,15.87,15.96,56200,8.54677775000137,8.54677775000137,8.49326004336392,8.54142597933763,105011.973664561,0.0,1.0
2012-11-28,16.0,16.01,15.92,15.97,66200,8.56283306199261,8.56818483265635,8.52001889668264,8.54677775000137,123697.378231209,0.0,1.0
2012-11-29,16.03,16.04,15.94,16.02,53000,8.57888837398384,8.58424014464759,8.53072243801013,8.5735366033201,99032.6442032337,0.0,1.0
2012-11-30,16.05,16.11,16.01,16.11,82400,8.58959191531133,8.62170253929381,8.56818483265635,8.62170253929381,153967.733629179,0.0,1.0
2012-12-03,16.01,16.1601,15.9755,16.16,85900,8.56818483265635,8.64851491031917,8.54972122386643,8.64846139261253,160507.625227505,0.0,1.0
2012-12-04,15.95,16.05,15.9,16.05,88800,8.53607420867388,8.58959191531133,8.50931535535515,8.58959191531133,165926.392551833,0.0,1.0
2012-12-05,15.99,16.03,15.87,16.03,78700,8.59895751397289,8.62046835203161,8.53442499979673,8.62046835203161,146344.832842253,0.0775,1.0
2012-12-06,16.06,16.06,15.97,16.02,85100,8.63660148057564,8.63660148057564,8.58820209494353,8.61509064251693,158245.810354203,0.0,1.0
2012-12-07,16.01,16.05,15.82,16.05,86700,8.60971293300225,8.63122377106097,8.50753645222333,8.63122377106097,161221.05473219,0.0,1.0
2012-12-10,15.98,16.06,15.91,16.05,82800,8.59357980445821,8.63660148057564,8.55593583785545,8.63122377106097,153968.896560846,0.0,1.0
2012-12-11,15.91,15.98,15.791,15.98,95200,8.55593583785545,8.59357980445821,8.49194109463076,8.59357980445821,177027.040490248,0.0,1.0
2012-12-12,15.97,16.05,15.91,15.95,128100,8.58820209494353,8.63122377106097,8.55593583785545,8.57744667591417,238205.503012613,0.0,1.0
2012-12-13,15.88,15.98,15.8101,15.97,143600,8.53980270931141,8.59357980445821,8.5022125198038,8.58820209494353,267028.182924366,0.0,1.0
2012-12-14,15.72,15.835,15.67,15.82,131600,8.45375935707654,8.51560301649535,8.42687080950314,8.50753645222333,244713.85008946,0.0,1.0
2012-12-17,15.56,15.75,15.477,15.75,89100,8.36771600484166,8.46989248562057,8.32308101586982,8.46989248562057,165683.921299171,0.0,1.0
2012-12-18,15.54,15.62,15.42,15.5,92200,8.3569605858123,8.39998226192974,8.29242807163614,8.33544974775358,171448.457281522,0.0,1.0
2012-12-19,15.59,15.9,15.52,15.6,94400,8.3838491333857,8.55055812834077,8.34620516678294,8.38922684290038,175539.418301254,0.0,1.0
2012-12-20,15.59,15.77,15.52,15.75,79900,8.3838491333857,8.48064790464993,8.34620516678294,8.46989248562057,148576.266125744,0.0,1.0
2012-12-21,15.75,15.82,15.55,15.59,123900,8.46989248562057,8.50753645222333,8.36233829532698,8.3838491333857,230395.486520396,0.0,1.0
2012-12-24,15.88,15.88,15.7,15.86,67500,8.53980270931141,8.53980270931141,8.44300393804718,8.52904729028205,125518.122196342,0.0,1.0
2012-12-26,15.67,15.97,15.64,15.97,74100,8.42687080950314,8.58820209494353,8.4107376809591,8.58820209494353,137791.00525554,0.0,1.0
2012-12-27,15.36,15.73,15.33,15.73,144700,8.26016181454806,8.45913706659121,8.24402868600403,8.45913706659121,269073.663434232,0.0,1.0
2012-12-28,15.62,15.62,15.2701,15.62,89800,8.39998226192974,8.39998226192974,8.21181620601109,8.39998226192974,166985.590714541,0.0,1.0
2012-12-31,15.55,15.55,15.3,15.45,152500,8.36233829532698,8.36233829532698,8.22789555745999,8.30856120018018,283577.97977692,0.0,1.0
2013-01-02,15.86,15.8874,15.6301,15.65,107400,8.57072453902082,8.58553146539971,8.44648686111912,8.45724079670087,198742.124104551,0.0775,1.0
2013-01-03,16.02,16.1,15.9,16.04,113700,8.65718834269316,8.70042024452933,8.59234048993891,8.6679963181522,210400.181663757,0.0,1.0
2013-01-04,16.19,16.21,16.02,16.1,79400,8.74905613409502,8.75986410955407,8.65718834269316,8.70042024452933,146928.534952527,0.0,1.0
2013-01-07,16.35,16.39,16.2162,16.28,161100,8.83551993776737,8.85713588868545,8.76321458194637,8.79769202366072,298113.186156827,0.0,1.0
2013-01-08,16.49,16.5,16.28,16.4,76100,8.91117576598066,8.91657975371018,8.79769202366072,8.86253987641497,140821.933373895,0.0,1.0
2013-01-09,16.5,16.55,16.4587,16.49,88600,8.91657975371018,8.94359969235779,8.89426128438726,8.91117576598066,163952.999959621,0.0,1.0
2013-01-10,16.44,16.58,16.33,16.58,110900,8.88415582733306,8.95981165554636,8.82471196230832,8.95981165554636,205218.822748554,0.0,1.0
2013-01-11,16.6,16.62,16.43,16.58,118900,8.9706196310054,8.98142760646444,8.87875183960353,8.95981165554636,220022.705363419,0.0,1.0
2013-01-14,16.59,16.66,16.5,16.6,86200,8.96521564327588,9.00304355738253,8.91657975371018,8.9706196310054,159511.835175161,0.0,1.0
2013-01-15,16.38,16.56,16.31,16.5,72300,8.85173190095593,8.94900368008731,8.81390398684928,8.91657975371018,133790.089131835,0.0,1.0
2013-01-16,16.28,16.45,16.23,16.45,62300,8.79769202366072,8.88955981506258,8.77067208501311,8.88955981506258,115285.235863255,0.0,1.0
2013-01-17,16.77,16.77,16.25,16.35,64400,9.06248742240726,9.06248742240726,8.78148006047215,8.83551993776737,119171.255049657,0.0,1.0
2013-01-18,16.83,16.912,16.53,16.68,147100,9.09491134878439,9.13922404816646,8.93279171689875,9.01385153284157,272206.391580815,0.0,1.0
2013-01-22,16.45,16.8,16.39,16.8,106600,8.88955981506258,9.07869938559583,8.85713588868545,9.07869938559583,197261.735843065,0.0,1.0
2013-01-23,16.25,16.61,16.2,16.61,168300,8.78148006047215,8.97602361873492,8.75446012182455,8.97602361873492,311436.680510205,0.0,1.0
2013-01-24,16.27,16.3,16.19,16.3,64600,8.79228803593119,8.80849999911976,8.74905613409502,8.80849999911976,119541.352115028,0.0,1.0
2013-01-25,16.58,16.66,16.25,16.34,99300,8.95981165554636,9.00304355738253,8.78148006047215,8.83011595003784,183753.192957001,0.0,1.0
2013-01-28,16.56,16.64,16.28,16.64,90800,8.94900368008731,8.99223558192348,8.79769202366072,8.99223558192348,168024.067678708,0.0,1.0
2013-01-29,16.26,16.53,16.19,16.44,95800,8.78688404820167,8.93279171689875,8.74905613409502,8.88415582733306,177276.494312998,0.0,1.0
2013-01-30,16.16,16.31,16.15,16.31,59500,8.73284417090646,8.81390398684928,8.72744018317694,8.81390398684928,110103.876948052,0.0,1.0
2013-01-31,16.04,16.2,16.03,16.2,53500,8.6679963181522,8.75446012182455,8.66259233042268,8.75446012182455,99000.9649869041,0.0,1.0
2013-02-01,15.97,16.19,15.96,16.18,84700,8.63016840404556,8.74905613409502,8.62476441631603,8.7436521463655,156736.107184874,0.0,1.0
2013-02-04,15.95,15.99,15.95,15.95,63900,8.61936042858651,8.6409763795046,8.61936042858651,8.61936042858651,118246.012386228,0.0,1.0
2013-02-05,16.0,16.1182,15.95,16.0,60500,8.64638036723412,8.71025550219706,8.61936042858651,8.64638036723412,111954.36227491,0.0,1.0
2013-02-06,15.93,16.0,15.883,16.0,25400,8.65043335803126,8.68844530624609,8.62491104994416,8.68844530624609,46774.7664484739,0.0775,1.0
2013-02-07,15.94,15.96,15.88,15.94,30400,8.65586363634766,8.66672419298047,8.62328196644924,8.65586363634766,55982.3976391184,0.0,1.0
2013-02-08,15.9,15.93,15.88,15.93,28400,8.63414252308205,8.65043335803126,8.62328196644924,8.65043335803126,52299.3451628606,0.0,1.0
2013-02-11,15.85,15.91,15.82,15.89,28600,8.60699113150003,8.63957280139845,8.59070029655082,8.62871224476564,52667.6504104864,0.0,1.0
2013-02-12,15.78,15.89,15.74,15.89,52400,8.5689791832852,8.62871224476564,8.54725807001959,8.62871224476564,96495.9748779541,0.0,1.0
2013-02-13,15.6299,15.81,15.59,15.81,50400,8.48747070575598,8.58527001823441,8.46580389527353,8.58527001823441,92812.9224016963,0.0,1.0
2013-02-14,15.5,15.65,15.41,15.65,94100,8.4169313904259,8.49838556517195,8.36805888557826,8.49838556517195,173287.619007929,0.0,1.0
2013-02-15,15.39,15.57,15.3,15.57,91700,8.35719832894545,8.45494333864072,8.30832582409782,8.45494333864072,168867.95603642,0.0,1.0
2013-02-19,15.29,15.4,15.27,15.39,85200,8.30289554578142,8.36262860726186,8.29203498914861,8.35719832894545,156898.035488582,0.0,1.0
2013-02-20,15.33,15.37,15.23,15.33,90100,8.32461665904703,8.34633777231265,8.27031387588299,8.32461665904703,165921.514055413,0.0,1.0
2013-02-21,15.42,15.46,15.3,15.33,38200,8.37348916389466,8.39521027716028,8.30832582409782,8.32461665904703,70346.3022965238,0.0,1.0
2013-02-22,15.38,15.48,15.32,15.48,41300,8.35176805062905,8.40607083379309,8.31918638073063,8.40607083379309,76055.0336347233,0.0,1.0
2013-02-25,15.17,15.38,15.16,15.37,65100,8.23773220598457,8.35176805062905,8.23230192766817,8.34633777231265,119883.358102191,0.0,1.0
2013-02-26,15.23,15.3,15.09,15.17,78900,8.27031387588299,8.30832582409782,8.19428997945334,8.23773220598457,145296.42018837,0.0,1.0
2013-02-27,15.26,15.28,15.14,15.21,89900,8.2866047108322,8.29746526746501,8.22144137103536,8.25945331925019,165553.208807788,0.0,1.0
2013-02-28,15.35,15.35,15.18,15.23,76100,8.33547721567984,8.33547721567984,8.24316248430097,8.27031387588299,140140.146721609,0.0,1.0
2013-03-01,15.31,15.34,15.1,15.28,49200,8.31375610241422,8.33004693736343,8.19972025776974,8.29746526746501,90603.0909159416,0.0,1.0
2013-03-04,15.2,15.3,15.19,15.3,54600,8.25402304093378,8.30832582409782,8.24859276261738,8.30832582409782,100547.332601838,0.0,1.0
2013-03-05,15.1,15.25,15.1,15.25,84600,8.19972025776974,8.2811744325158,8.19972025776974,8.2811744325158,155793.119745704,0.0,1.0
2013-03-06,15.1,15.17,15.04,15.07,57300,8.23930698669633,8.27750244954856,8.20656801853727,8.2229375026168,105012.472699106,0.0729,1.0
2013-03-07,15.07,15.12,15.03,15.12,65900,8.2229375026168,8.25021997608268,8.20111152384409,8.25021997608268,120773.506996005,0.0,1.0
2013-03-08,15.0,15.02,14.77,15.02,133400,8.18474203976456,8.19565502915091,8.05924266182151,8.19565502915091,244479.299442596,0.0,1.0
2013-03-11,14.77,14.98,14.7101,14.98,154800,8.05924266182151,8.17382905037821,8.02655825860938,8.17382905037821,283698.617344181,0.0,1.0
2013-03-12,14.69,14.73,14.5217,14.72,222400,8.01559070427609,8.0374166830488,7.92375789858994,8.03196018835563,407587.677631434,0.0,1.0
2013-03-13,14.55,14.67,14.47,14.64,138200,7.93919977857163,8.00467771488974,7.89554782102622,7.98830823081021,253276.155794353,0.0,1.0
2013-03-14,14.36,14.52,14.26,14.49,306300,7.83552637940127,7.9228302944921,7.78096143246951,7.90646081041257,561349.395946529,0.0,1.0
2013-03-15,14.34,14.35,14.04,14.17,335400,7.82461339001492,7.8300698847081,7.66091854921963,7.73185298023092,614680.337579059,0.0,1.0
2013-03-18,14.63,14.63,14.09,14.22,199700,7.98285173611704,7.98285173611704,7.68820102268551,7.75913545369681,365985.877801247,0.0,1.0
2013-03-19,14.7,14.7299,14.5,14.67,152100,8.02104719896927,8.03736211810187,7.91191730510574,8.00467771488974,278750.385646318,0.0,1.0
2013-03-20,14.94,14.95,14.74,14.74,109400,8.1520030716055,8.15745956629868,8.04287317774198,8.04287317774198,200495.017683808,0.0,1.0
2013-03-21,15.05,15.05,14.85,14.88,156900,8.21202451323045,8.21202451323045,8.10289461936692,8.11926410344645,287547.241998075,0.0,1.0
2013-03-22,15.1,15.1,14.97,14.99,83600,8.23930698669633,8.23930698669633,8.16837255568503,8.17928554507139,153211.914793111,0.0,1.0
2013-03-25,15.08,15.12,15.0,15.12,72400,8.22839399730997,8.25021997608268,8.18474203976456,8.25021997608268,132685.91663901,0.0,1.0
2013-03-26,15.07,15.15,15.01,15.07,55900,8.2229375026168,8.26658946016221,8.19019853445774,8.2229375026168,102446.722929843,0.0,1.0
2013-03-27,15.16,15.18,15.05,15.06,47600,8.27204595485539,8.28295894424174,8.21202451323045,8.21748100792362,87235.4921549291,0.0,1.0
2013-03-28,15.1,15.24,15.1,15.21,48200,8.23930698669633,8.3156979124008,8.23930698669633,8.29932842832127,88335.0991988988,0.0,1.0
2013-04-01,15.18,15.21,15.11,15.19,41700,8.28295894424174,8.29932842832127,8.2447634813895,8.28841543893491,76422.6895558938,0.0,1.0
2013-04-02,14.97,15.17,14.97,15.17,142000,8.16837255568503,8.27750244954856,8.16837255568503,8.27750244954856,260240.333739495,0.0,1.0
2013-04-03,14.91,14.95,14.78,14.85,125500,8.17541143383923,8.19734412715604,8.10413018055961,8.14251239386402,228882.058737106,0.0729,1.0
2013-04-04,15.06,15.08,14.94,14.99,114600,8.25765903377725,8.26862538043566,8.19186095382684,8.21927682047284,209003.059213326,0.0,1.0
2013-04-05,15.38,15.38,15.09,15.19,144800,8.4331205803117,8.4331205803117,8.27410855376486,8.32894028705687,264080.654224167,0.0,1.0
2013-04-08,15.2,15.38,15.17,15.38,61700,8.33442346038607,8.4331205803117,8.31797394039847,8.4331205803117,112526.079873143,0.0,1.0
2013-04-09,15.24,15.2479,15.18,15.18,49400,8.35635615370288,8.36068786063295,8.32345711372767,8.32345711372767,90093.8143554824,0.0,1.0
2013-04-10,15.29,15.29,15.11,15.15,65300,8.38377202034888,8.38377202034888,8.28507490042326,8.30700759374007,119091.621000263,0.0,1.0
2013-04-11,15.24,15.37,15.2,15.33,54200,8.35635615370288,8.42763740698249,8.33442346038607,8.40570471366569,98847.8691916426,0.0,1.0
2013-04-12,15.33,15.34,15.26,15.31,54800,8.40570471366569,8.41118788699489,8.36732250036128,8.39473836700729,99942.1260461627,0.0,1.0
2013-04-15,15.31,15.36,15.21,15.35,37000,8.39473836700729,8.42215423365329,8.33990663371527,8.41667106032409,67479.1726954018,0.0,1.0
2013-04-16,15.24,15.34,15.16,15.33,61000,8.35635615370288,8.41118788699489,8.31249076706927,8.40570471366569,111249.446876203,0.0,1.0
2013-04-17,15.36,15.38,15.29,15.29,50500,8.42215423365329,8.4331205803117,8.38377202034888,8.38377202034888,92099.9519221025,0.0,1.0
2013-04-18,15.41,15.41,15.36,15.36,41400,8.4495701002993,8.4495701002993,8.42215423365329,8.42215423365329,75503.722961882,0.0,1.0
2013-04-19,15.43,15.48,15.39,15.43,32000,8.4605364469577,8.48795231360371,8.4386037536409,8.4605364469577,58360.3655744016,0.0,1.0
2013-04-22,15.49,15.49,15.399,15.47,43100,8.49343548693291,8.49343548693291,8.44353860963718,8.48246914027451,78604.1173830221,0.0,1.0
2013-04-23,15.53,15.55,15.49,15.53,60600,8.51536818024972,8.52633452690812,8.49343548693291,8.51536818024972,110519.942306523,0.0,1.0
2013-04-24,15.47,15.58,15.44,15.56,50400,8.48246914027451,8.54278404689572,8.4660196202869,8.53181770023732,91917.5757796824,0.0,1.0
2013-04-25,15.54,15.55,15.48,15.5,43900,8.52085135357892,8.52633452690812,8.48795231360371,8.49891866026211,80063.1265223821,0.0,1.0
2013-04-26,15.55,15.55,15.5,15.54,59100,8.52633452690812,8.52633452690812,8.49891866026211,8.52085135357892,107784.300170223,0.0,1.0
2013-04-29,15.5,15.53,15.5,15.53,42000,8.49891866026211,8.51536818024972,8.49891866026211,8.51536818024972,76597.9798164021,0.0,1.0
2013-04-30,15.52,15.55,15.5,15.53,36100,8.50988500692051,8.52633452690812,8.49891866026211,8.51536818024972,65837.7874136218,0.0,1.0
2013-05-01,15.43,15.52,15.43,15.5,70600,8.50050878052758,8.55009049084822,8.50050878052758,8.53907233299919,128152.093965885,0.0729,1.0
2013-05-02,15.42,15.5,15.42,15.45,55100,8.49499970160307,8.53907233299919,8.49499970160307,8.51152693837661,100016.719228332,0.0,1.0
2013-05-03,15.37,15.4376,15.36,15.43,46100,8.46745430698049,8.50469568051021,8.46194522805597,8.50050878052758,83680.0500258823,0.0,1.0
2013-05-06,15.33,15.42,15.33,15.33,38000,8.44541799128243,8.49499970160307,8.44541799128243,8.44541799128243,68977.0477436774,0.0,1.0
2013-05-07,15.43,15.44,15.32,15.34,37200,8.50050878052758,8.5060178594521,8.43990891235791,8.45092707020694,67524.8993701263,0.0,1.0
2013-05-08,15.45,15.4599,15.4,15.43,36600,8.51152693837661,8.51698092651188,8.48398154375404,8.50050878052758,66435.788089963,0.0,1.0
2013-05-09,15.3,15.44,15.3,15.42,50300,8.42889075450888,8.5060178594521,8.42889075450888,8.49499970160307,91303.8289870256,0.0,1.0
2013-05-10,15.22,15.31,15.22,15.31,70600,8.38481812311275,8.43439983343339,8.38481812311275,8.43439983343339,128152.093965885,0.0,1.0
2013-05-13,15.08,15.22,15.04,15.2,71400,8.30769101816954,8.38481812311275,8.28565470247147,8.37379996526372,129604.242339436,0.0,1.0
2013-05-14,15.05,15.139,15.03,15.09,59700,8.29116378139599,8.34019458382418,8.28014562354696,8.31320009709405,108366.572376251,0.0,1.0
2013-05-15,14.93,15.08,14.93,15.05,85300,8.2250548343018,8.30769101816954,8.2250548343018,8.29116378139599,154835.320329886,0.0,1.0
2013-05-16,15.02,15.06,14.93,15.0,61900,8.27463654462244,8.2966728603205,8.2250548343018,8.26361838677341,112359.980403517,0.0,1.0
2013-05-17,15.01,15.07,15.0,15.05,45300,8.26912746569793,8.30218193924502,8.26361838677341,8.29116378139599,82227.9016523312,0.0,1.0
2013-05-20,15.11,15.11,15.02,15.06,59900,8.32421825494308,8.32421825494308,8.27463654462244,8.2966728603205,108729.609469639,0.0,1.0
2013-05-21,15.0,15.11,14.95,15.11,86300,8.26361838677341,8.32421825494308,8.23607299215083,8.32421825494308,156650.505796825,0.0,1.0
2013-05-22,15.0,15.03,14.95,15.03,35900,8.26361838677341,8.28014562354696,8.23607299215083,8.28014562354696,65165.1582631058,0.0,1.0
2013-05-23,14.95,15.01,14.9,14.92,63500,8.23607299215083,8.26912746569793,8.20852759752825,8.21954575537729,115264.277150619,0.0,1.0
2013-05-24,14.89,14.92,14.85,14.92,54500,8.20301851860374,8.21954575537729,8.18098220290568,8.21954575537729,98927.6079481689,0.0,1.0
2013-05-28,14.71,14.91,14.68,14.91,80600,8.10385509796246,8.21403667645277,8.08732786118891,8.21403667645277,146303.948635274,0.0,1.0
2013-05-29,14.42,14.66,14.34,14.66,108700,7.94409180915151,8.07630970333988,7.90001917775538,8.07630970333988,197310.660256256,0.0,1.0
2013-05-30,14.34,14.45,14.3001,14.34,99400,7.90001917775538,7.96061904592505,7.87803795284656,7.90001917775538,180429.435413725,0.0,1.0
2013-05-31,14.09,14.39,14.05,14.34,140300,7.76229220464249,7.92756457237796,7.74025588894443,7.90001917775538,254670.521011525,0.0,1.0
2013-06-03,13.94,14.16,13.91,14.05,131400,7.67965602077476,7.8008557571141,7.66312878400121,7.74025588894443,238515.370355769,0.0,1.0
2013-06-04,13.99,14.0,13.64,13.94,259100,7.70720141539733,7.71271049432185,7.51438365303929,7.67965602077476,470314.554483864,0.0,1.0
2013-06-05,14.06,14.06,13.82,13.86,77600,7.78592615322866,7.78592615322866,7.65302271960314,7.67517329187406,140131.819712619,0.0729,1.0
2013-06-06,14.24,14.24,14.01,14.03,81500,7.8856037284478,7.8856037284478,7.75823793789001,7.76931322402547,147174.527146629,0.0,1.0
2013-06-07,14.13,14.23,14.09,14.22,71000,7.82468965470277,7.88006608538007,7.80253908243185,7.87452844231234,128213.39174737,0.0,1.0
2013-06-10,13.86,14.13,13.8501,14.13,65000,7.67517329187406,7.82468965470277,7.669691025237,7.82468965470277,117378.457233508,0.0,1.0
2013-06-11,13.61,13.78,13.58,13.78,142200,7.5367322151808,7.63087214733221,7.52011928597761,7.63087214733221,256787.947978535,0.0,1.0
2013-06-12,13.4,13.53,13.32,13.53,170200,7.42044171075847,7.49243107063896,7.37614056621663,7.49243107063896,307350.975709893,0.0,1.0
2013-06-13,13.55,13.59,13.26,13.26,154100,7.50350635677442,7.52565692904534,7.34291470781025,7.34291470781025,278277.234764362,0.0,1.0
2013-06-14,13.64,13.709,13.48,13.5,93800,7.55334514438399,7.59155488155133,7.46474285530031,7.47581814143577,169386.142900047,0.0,1.0
2013-06-17,13.6,13.77,13.55,13.77,63300,7.53119457211307,7.62533450426448,7.50350635677442,7.62533450426448,114308.559121247,0.0,1.0
2013-06-18,13.46,13.61,13.43,13.61,79200,7.45366756916485,7.5367322151808,7.43705463996166,7.5367322151808,143021.135582982,0.0,1.0
2013-06-19,13.46,13.54,13.42,13.42,101600,7.45366756916485,7.49796871370669,7.43151699689393,7.43151699689393,183471.557768068,0.0,1.0
2013-06-20,13.32,13.41,13.25,13.36,135000,7.37614056621663,7.4259793538262,7.33737706474252,7.39829113848755,243786.026561901,0.0,1.0
2013-06-21,13.2,13.3938,13.18,13.37,119500,7.30968884940386,7.41700837205648,7.2986135632684,7.40382878155528,215795.779067757,0.0,1.0
2013-06-24,12.93,13.07,12.63,13.07,241700,7.16017248657515,7.23769948952337,6.99404319454324,7.23769948952337,436467.278666751,0.0,1.0
2013-06-25,12.9,12.98,12.7,12.98,110400,7.14355955737196,7.1878607019138,7.03280669601735,7.1878607019138,199362.795055065,0.0,1.0
2013-06-26,13.3,13.379,12.94,12.94,160500,7.36506528008117,7.40881266031623,7.16571012964288,7.16571012964288,289834.498245815,0.0,1.0
2013-06-27,13.48,13.51,13.31,13.39,29880,7.46474285530031,7.4813557845035,7.3706029231489,7.41490406769074,53957.973879034,0.0,1.0
2013-06-28,13.46,13.5,13.28,13.46,27865,7.45366756916485,7.47581814143577,7.35398999394571,7.45366756916485,50319.2417047953,0.0,1.0
2013-07-01,13.53,13.58,13.43,13.44,134700,7.49243107063896,7.52011928597761,7.43705463996166,7.44259228302939,243244.279836208,0.0,1.0
2013-07-02,13.41,13.54,13.39,13.49,60700,7.4259793538262,7.49796871370669,7.41490406769074,7.47028049836804,109613.420831906,0.0,1.0
2013-07-03,13.08,13.34,13.05,13.3,139500,7.28360655055485,7.42838772052001,7.26690103094349,7.40611369437153,250516.002935524,0.0729,1.0
2013-07-05,12.86,13.0,12.77,13.0,93100,7.16109940673818,7.23905849825788,7.11098284790409,7.23905849825788,167190.249987794,0.0,1.0
2013-07-08,12.99,13.09,12.94,13.05,131100,7.23348999172076,7.28917505709198,7.20564745903515,7.26690103094349,235431.168350159,0.0,1.0
2013-07-09,12.93,13.02,12.87,13.0,164000,7.20007895249803,7.25019551133213,7.1666679132753,7.23905849825788,294513.437142838,0.0,1.0
2013-07-10,12.83,12.93,12.81,12.88,83000,7.14439388712682,7.20007895249803,7.13325687405258,7.17223641981243,149052.532212534,0.0,1.0
2013-07-11,12.96,13.03,12.87,12.92,89700,7.2167844721094,7.25576401786925,7.1666679132753,7.19451044596091,161084.483608003,0.0,1.0
2013-07-12,12.86,13.05,12.84,12.98,100900,7.16109940673818,7.26690103094349,7.14996239366394,7.22792148518364,181197.59638849,0.0,1.0
2013-07-15,12.78,12.86,12.78,12.84,113100,7.11655135444121,7.16109940673818,7.11655135444121,7.14996239366394,203106.522810091,0.0,1.0
2013-07-16,12.78,12.8682,12.7201,12.79,155400,7.11655135444121,7.16566558209862,7.08319600028385,7.12211986097833,279069.43982925,0.0,1.0
2013-07-17,13.11,13.11,12.83,12.85,189100,7.30031207016622,7.30031207016622,7.14439388712682,7.15553090020106,339588.359534821,0.0,1.0
2013-07-18,13.04,13.18,12.99,13.1,83500,7.26133252440637,7.33929161592607,7.23348999172076,7.2947435636291,149950.439033091,0.0,1.0
2013-07-19,12.91,13.05,12.88,13.05,82500,7.18894193942379,7.26690103094349,7.17223641981243,7.26690103094349,148154.625391976,0.0,1.0
2013-07-22,12.8,12.91,12.68,12.91,144700,7.12768836751545,7.18894193942379,7.06086628907,7.18894193942379,259854.233869321,0.0,1.0
2013-07-23,12.89,12.92,12.77,12.79,62600,7.17780492634955,7.19451044596091,7.11098284790409,7.12211986097833,112417.933933791,0.0,1.0
2013-07-24,12.68,12.83,12.67,12.83,99500,7.06086628907,7.14439388712682,7.05529778253288,7.14439388712682,178683.457290929,0.0,1.0
2013-07-25,12.8,12.83,12.5,12.63,198300,7.12768836751545,7.14439388712682,6.96063317140181,7.03302375638439,356109.845033078,0.0,1.0
2013-07-26,12.74,12.83,12.67,12.68,85000,7.09427732829273,7.14439388712682,7.05529778253288,7.06086628907,152644.159494763,0.0,1.0
2013-07-29,12.75,12.77,12.67,12.67,57200,7.09984583482985,7.11098284790409,7.05529778253288,7.05529778253288,102720.54027177,0.0,1.0
2013-07-30,12.73,12.8,12.71,12.71,96100,7.0887088217556,7.12768836751545,7.07757180868136,7.07757180868136,172577.690911139,0.0,1.0
2013-07-31,12.74,12.74,12.57,12.66,108500,7.09427732829273,7.09427732829273,6.99961271716166,7.04972927599575,194845.780060963,0.0,1.0
2013-08-01,12.69,12.8,12.66,12.66,76400,7.06643479560712,7.12768836751545,7.04972927599575,7.04972927599575,137200.162181176,0.0,1.0
2013-08-02,12.7197,12.72,12.61,12.65,60500,7.08297326002237,7.08314031521848,7.02188674331015,7.04416076945863,108646.725287449,0.0,1.0
2013-08-05,12.65,12.69,12.6,12.63,79600,7.04416076945863,7.06643479560712,7.01631823677303,7.03302375638439,142946.765832743,0.0,1.0
2013-08-06,12.53,12.65,12.53,12.65,51600,6.97733869101318,7.04416076945863,6.97733869101318,7.04416076945863,92663.983881527,0.0,1.0
2013-08-07,12.41,12.49,12.34,12.43,87700,6.95111102522333,6.99592076591776,6.91190250211571,6.96231346039694,156573.099760701,0.0729,1.0
2013-08-08,12.36,12.45,12.35,12.4,123100,6.92310493728931,6.97351589557055,6.91750371970251,6.94550980763653,219773.644019866,0.0,1.0
2013-08-09,12.46,12.49,12.34,12.37,139700,6.97911711315735,6.99592076591776,6.91190250211571,6.92870615487612,249410.057429531,0.0,1.0
2013-08-12,12.49,12.53,12.38,12.43,119300,6.99592076591776,7.01832563626498,6.93430737246292,6.96231346039694,212989.404805606,0.0,1.0
2013-08-13,12.35,12.46,12.35,12.42,85100,6.91750371970251,6.97911711315735,6.91750371970251,6.95671224281014,151931.251877259,0.0,1.0
2013-08-14,12.24,12.36,12.24,12.26,131100,6.85589032624767,6.92310493728931,6.85589032624767,6.86709276142128,234056.252891994,0.0,1.0
2013-08-15,12.1,12.16,12.08,12.11,133500,6.77747328003242,6.81108058555324,6.76627084485881,6.78307449761922,238341.035553632,0.0,1.0
2013-08-16,11.95,12.0815,11.95,12.02,168500,6.69345501623037,6.76711102749683,6.69345501623037,6.73266353933799,300827.449369191,0.0,1.0
2013-08-19,12.0088,12.03,11.87,11.95,177800,6.72639017564077,6.73826475692479,6.64864527553594,6.69345501623037,317430.98218304,0.0,1.0
2013-08-20,12.17,12.18,11.98,12.03,179400,6.81668180314005,6.82228302072685,6.71025866899078,6.73826475692479,320287.503957465,0.0,1.0
2013-08-21,12.21,12.24,12.11,12.14,143200,6.83908667348726,6.85589032624767,6.78307449761922,6.79987815037964,255658.698811087,0.0,1.0
2013-08-22,12.4,12.42,12.23,12.25,123000,6.94550980763653,6.95671224281014,6.85028910866087,6.86149154383448,219595.111408965,0.0,1.0
2013-08-23,12.35,12.4199,12.27,12.31,153500,6.91750371970251,6.95665623063427,6.87269397900808,6.8950988493553,274047.557733952,0.0,1.0
2013-08-26,12.34,12.38,12.32,12.32,146600,6.91190250211571,6.93430737246292,6.9007000669421,6.9007000669421,261728.807581741,0.0,1.0
2013-08-27,12.33,12.35,12.23,12.25,119100,6.9063012845289,6.91750371970251,6.85028910866087,6.86149154383448,212632.339583802,0.0,1.0
2013-08-28,12.28,12.36,12.26,12.33,82100,6.87829519659489,6.92310493728931,6.86709276142128,6.9063012845289,146575.273550211,0.0,1.0
2013-08-29,12.24,12.27,12.14,12.27,139300,6.85589032624767,6.87269397900808,6.79987815037964,6.87269397900808,248695.926985925,0.0,1.0
2013-08-30,12.22,12.24,12.16,12.24,75400,6.84468789107406,6.85589032624767,6.81108058555324,6.85589032624767,134613.588619804,0.0,1.0
2013-09-03,12.24,12.24,12.14,12.22,81500,6.85589032624767,6.85589032624767,6.79987815037964,6.84468789107406,145504.077884802,0.0,1.0
2013-09-04,12.2,12.21,12.091,12.13,144200,6.87431833210826,6.87995301926572,6.81290024209188,6.834875522006,255914.828934095,0.0729,1.0
2013-09-05,12.1,12.18,12.06,12.13,149900,6.8179714605336,6.86304895779332,6.79543271190373,6.834875522006,266030.741034819,0.0,1.0
2013-09-06,12.03,12.12,12.02,12.1,131300,6.77852865043134,6.82924083484853,6.77289396327387,6.8179714605336,233020.922600879,0.0,1.0
2013-09-09,12.13,12.13,12.04,12.07,71500,6.834875522006,6.834875522006,6.7841633375888,6.8010673990612,126892.58161434,0.0,1.0
2013-09-10,12.07,12.12,12.06,12.1,80100,6.8010673990612,6.82924083484853,6.79543271190373,6.8179714605336,142155.185836484,0.0,1.0
2013-09-11,12.03,12.07,12.02,12.06,104700,6.77852865043134,6.8010673990612,6.77289396327387,6.79543271190373,185813.332797502,0.0,1.0
2013-09-12,12.01,12.07,11.99,12.03,113800,6.76725927611641,6.8010673990612,6.75598990180147,6.77852865043134,201963.297730236,0.0,1.0
2013-09-13,12.08,12.12,11.98,11.98,201200,6.80670208621867,6.82924083484853,6.75035521464401,6.75035521464401,357073.949941331,0.0,1.0
2013-09-16,12.17,12.25,12.15,12.17,159500,6.85741427063586,6.90249176789558,6.84614489632093,6.85741427063586,283068.066678143,0.0,1.0
2013-09-17,12.35,12.359,12.2,12.22,104700,6.95883863947024,6.96390985791196,6.87431833210826,6.88558770642319,185813.332797502,0.0,1.0
2013-09-18,12.6,12.619,12.28,12.36,234400,7.09970581840689,7.11041172400607,6.91939582936798,6.96447332662771,415994.701124493,0.0,1.0
2013-09-19,12.68,12.7,12.53,12.62,207600,7.14478331566661,7.15605268998154,7.06026300830463,7.11097519272182,368432.167036881,0.0,1.0
2013-09-20,12.73,12.75,12.54,12.66,174400,7.17295675145394,7.18422612576887,7.06589769546209,7.13351394135168,309511.415853719,0.0,1.0
2013-09-23,12.74,12.81,12.68,12.73,125000,7.17859143861141,7.21803424871367,7.14478331566661,7.17295675145394,221840.177647447,0.0,1.0
2013-09-24,12.82,12.82,12.7,12.79,105200,7.22366893587113,7.22366893587113,7.15605268998154,7.20676487439874,186700.693508092,0.0,1.0
2013-09-25,12.85,12.88,12.83,12.86,78300,7.24057299734353,7.25747705881593,7.2293036230286,7.246207684501,138960.687278361,0.0,1.0
2013-09-26,12.91,12.93,12.87,12.89,88400,7.27438112028833,7.28565049460326,7.25184237165846,7.2631117459734,156885.373632275,0.0,1.0
2013-09-27,12.93,12.94,12.86,12.88,120500,7.28565049460326,7.29128518176072,7.246207684501,7.25747705881593,213853.931252139,0.0,1.0
2013-09-30,12.92,12.92,12.86,12.89,80300,7.28001580744579,7.28001580744579,7.246207684501,7.2631117459734,142510.13012072,0.0,1.0
2013-10-01,12.93,12.93,12.88,12.89,163400,7.28565049460326,7.28565049460326,7.25747705881593,7.2631117459734,289989.480220743,0.0,1.0
2013-10-02,12.83,12.86,12.66,12.66,278000,7.27038049240653,7.28738060267716,7.17404653420628,7.17404653420628,490585.05311039,0.0729,1.0
2013-10-03,12.73,12.83,12.72,12.8,50900,7.21371345817109,7.27038049240653,7.20804675474754,7.25338038213589,89822.9467745283,0.0,1.0
2013-10-04,12.63,12.78,12.63,12.76,97700,7.15704642393565,7.24204697528881,7.15704642393565,7.23071356844172,172410.646362896,0.0,1.0
2013-10-07,12.47,12.66,12.46,12.6,64300,7.06637916915895,7.17404653420628,7.06071246573541,7.14004631366502,113469.852212223,0.0,1.0
2013-10-08,12.48,12.5,12.39,12.47,90200,7.0720458725825,7.08337927942958,7.0210455417706,7.06637916915895,159175.438095529,0.0,1.0
2013-10-09,12.47,12.52,12.44,12.49,134100,7.06637916915895,7.09471268627667,7.04937905888832,7.07771257600604,236645.523820516,0.0,1.0
2013-10-10,12.45,12.49,12.39,12.48,118600,7.05504576231186,7.07771257600604,7.0210455417706,7.0720458725825,209292.760067958,0.0,1.0
2013-10-11,12.49,12.53,12.4,12.47,94600,7.07771257600604,7.10037938970021,7.02671224519415,7.06637916915895,166940.093612385,0.0,1.0
2013-10-14,12.54,12.56,12.5,12.52,79100,7.10604609312376,7.11737949997085,7.08337927942958,7.09471268627667,139587.329859827,0.0,1.0
2013-10-15,12.61,12.61,12.5399,12.56,195200,7.14571301708856,7.14571301708856,7.10598942608952,7.11737949997085,344468.353838663,0.0,1.0
2013-10-16,12.73,12.75,12.59,12.62,207100,7.21371345817109,7.22504686501818,7.13437961024148,7.15137972051211,365468.217622884,0.0,1.0
2013-10-17,12.99,13.01,12.73,12.73,136800,7.36104774718322,7.37238115403031,7.21371345817109,7.21371345817109,241410.198796768,0.0,1.0
2013-10-18,13.06,13.15,13.0,13.04,113900,7.40071467114803,7.45171500195992,7.36671445060677,7.38938126430094,200998.696220408,0.0,1.0
2013-10-21,13.11,13.1499,13.02,13.07,143200,7.42904818826575,7.45165833492569,7.37804785745385,7.40638137457157,252704.24318492,0.0,1.0
2013-10-22,13.05,13.19,13.03,13.13,67600,7.39504796772449,7.4743818156541,7.3837145608774,7.44038159511284,119293.343849865,0.0,1.0
2013-10-23,13.16,13.21,13.13,13.17,120300,7.45738170538347,7.48571522250119,7.44038159511284,7.46304840880701,212292.740608561,0.0,1.0
2013-10-24,13.07,13.1681,13.05,13.13,77400,7.40638137457157,7.46197173515654,7.39504796772449,7.44038159511284,136587.349319224,0.0,1.0
2013-10-25,13.08,13.14,13.06,13.14,95100,7.41204807799512,7.44604829853638,7.40071467114803,7.44604829853638,167822.440830209,0.0,1.0
2013-10-28,13.09,13.1401,13.06,13.06,117600,7.41771478141866,7.44610496557061,7.40071467114803,7.40071467114803,207528.065632309,0.0,1.0
2013-10-29,13.13,13.15,13.08,13.08,74600,7.44038159511284,7.45171500195992,7.41204807799512,7.41204807799512,131646.204899407,0.0,1.0
2013-10-30,13.03,13.13,13.03,13.12,98400,7.3837145608774,7.44038159511284,7.3837145608774,7.43471489168929,173645.93246785,0.0,1.0
2013-10-31,12.95,13.04,12.88,13.04,187800,7.33838093348905,7.38938126430094,7.29871400952424,7.38938126430094,331409.615014861,0.0,1.0
2013-11-01,12.81,12.93,12.76,12.93,72100,7.25904708555944,7.32704752664196,7.23071356844172,7.32704752664196,127234.468810285,0.0,1.0
2013-11-04,12.76,12.86,12.73,12.86,104600,7.23071356844172,7.28738060267716,7.21371345817109,7.28738060267716,184587.037968873,0.0,1.0
2013-11-05,12.89,12.89,12.73,12.76,130700,7.30438071294779,7.30438071294779,7.21371345817109,7.23071356844172,230645.562739309,0.0,1.0
2013-11-06,12.74,12.89,12.72,12.84,179200,7.26069042955227,7.346177365536,7.2492921714211,7.31768172020809,314434.009017622,0.0729,1.0
2013-11-07,12.67,12.8,12.63,12.68,94800,7.22079652609319,7.29488520394576,7.19800000983086,7.22649565515877,166341.20566334,0.0,1.0
2013-11-08,12.51,12.62,12.4501,12.62,63000,7.12961046104386,7.19230088076527,7.09547267794103,7.19230088076527,110543.206295258,0.0,1.0
2013-11-11,12.57,12.61,12.51,12.57,81500,7.16380523543736,7.18660175169969,7.12961046104386,7.16380523543736,143004.306556564,0.0,1.0
2013-11-12,12.33,12.6,12.32,12.6,125300,7.02702613786338,7.18090262263411,7.0213270087978,7.18090262263411,219858.15474279,0.0,1.0
2013-11-13,12.39,12.406,12.3,12.38,42200,7.06122091225687,7.07033951876181,7.00992875066663,7.05552178319129,74046.401677141,0.0,1.0
2013-11-14,12.44,12.46,12.35,12.36,55300,7.08971655758479,7.10111481571595,7.03842439599454,7.04412352506013,97032.3699702818,0.0,1.0
2013-11-15,12.46,12.51,12.4,12.42,105400,7.10111481571595,7.12961046104386,7.06692004132246,7.07831829945362,184940.538786035,0.0,1.0
2013-11-18,12.44,12.47,12.43,12.44,74700,7.08971655758479,7.10681394478154,7.0840174285192,7.08971655758479,131072.658892948,0.0,1.0
2013-11-19,12.41,12.43,12.4,12.43,61000,7.07261917038804,7.0840174285192,7.06692004132246,7.0840174285192,107033.8981589,0.0,1.0
2013-11-20,12.38,12.45,12.36,12.37,116400,7.05552178319129,7.09541568665037,7.04412352506013,7.04982265412571,204241.733536,0.0,1.0
2013-11-21,12.42,12.45,12.36,12.4,73400,7.07831829945362,7.09541568665037,7.04412352506013,7.06692004132246,128791.608604316,0.0,1.0
2013-11-22,12.3898,12.45,12.38,12.45,65300,7.06110692967556,7.09541568665037,7.05552178319129,7.09541568665037,114578.910652069,0.0,1.0
2013-11-25,12.39,12.43,12.39,12.43,99300,7.06122091225687,7.0840174285192,7.06122091225687,7.0840174285192,174237.148970145,0.0,1.0
2013-11-26,12.37,12.43,12.37,12.39,68100,7.04982265412571,7.0840174285192,7.04982265412571,7.06122091225687,119491.942042969,0.0,1.0
2013-11-27,12.33,12.41,12.33,12.37,85800,7.02702613786338,7.07261917038804,7.02702613786338,7.04982265412571,150549.319049732,0.0,1.0
2013-11-29,12.35,12.39,12.31,12.39,34400,7.03842439599454,7.06122091225687,7.01562787973221,7.06122091225687,60360.0999453471,0.0,1.0
2013-12-02,12.36,12.3988,12.32,12.36,87000,7.04412352506013,7.06623614583459,7.0213270087978,7.04412352506013,152654.903931546,0.0,1.0
2013-12-03,12.4,12.43,12.33,12.33,99600,7.06692004132246,7.0840174285192,7.02702613786338,7.02702613786338,174763.545190598,0.0,1.0
2013-12-04,12.3,12.332,12.26,12.27,95200,7.05147540155473,7.06982070341243,7.0285437742326,7.03427668106313,166058.864750748,0.0729,1.0
2013-12-05,12.27,12.31,12.23,12.31,104600,7.03427668106313,7.05720830838526,7.011345053741,7.05720830838526,182455.433329078,0.0,1.0
2013-12-06,12.22,12.37,12.18,12.37,190000,7.00561214691047,7.09160574936845,6.98268051958834,7.09160574936845,331420.003179013,0.0,1.0
2013-12-09,12.1,12.2,12.09,12.18,120600,6.93681726494408,6.9941463332494,6.93108435811355,6.98268051958834,210364.486228363,0.0,1.0
2013-12-10,12.21,12.21,12.1,12.1,147800,6.99987924007994,6.99987924007994,6.93681726494408,6.93681726494408,257809.876157148,0.0,1.0
2013-12-11,12.23,12.23,12.14,12.22,65000,7.011345053741,7.011345053741,6.95974889226621,7.00561214691047,113380.527403347,0.0,1.0
2013-12-12,12.2,12.23,12.17,12.18,27218,6.9941463332494,7.011345053741,6.97694761275781,6.98268051958834,47476.7876132968,0.0,1.0
2013-12-13,12.18,12.23,12.16,12.2,22503,6.98268051958834,7.011345053741,6.97121470592728,6.9941463332494,39252.3385870386,0.0,1.0
2013-12-16,12.29,12.29,12.18,12.18,104800,7.04574249472419,7.04574249472419,6.98268051958834,6.98268051958834,182804.296490319,0.0,1.0
2013-12-17,12.46,12.5,12.24,12.36,126800,7.14320191084324,7.16613353816537,7.01707796057153,7.08587284253792,221179.244226836,0.0,1.0
2013-12-18,12.52,12.55,12.42,12.42,128000,7.17759935182644,7.19479807231804,7.12027028352112,7.12027028352112,223272.423194282,0.0,1.0
2013-12-19,12.65,12.67,12.53,12.58,121200,7.25212714062336,7.26359295428442,7.18333225865697,7.21199679280963,211411.075712086,0.0,1.0
2013-12-20,12.69,12.75,12.62,12.62,157700,7.27505876794549,7.30945620892868,7.23492842013176,7.23492842013176,275078.602638581,0.0,1.0
2013-12-23,12.98,12.99,12.69,12.69,250100,7.44131306603092,7.44704597286146,7.27505876794549,7.27505876794549,436253.383131954,0.0,1.0
2013-12-24,12.92,13.03,12.9,13.03,130200,7.40691562504773,7.46997760018359,7.39544981138667,7.46997760018359,227109.917967934,0.0,1.0
2013-12-26,12.78,12.89,12.78,12.88,52600,7.32665492942028,7.38971690455613,7.32665492942028,7.3839839977256,91751.0114064004,0.0,1.0
2013-12-27,12.6932,12.78,12.69,12.75,92700,7.27689329813126,7.32665492942028,7.27505876794549,7.30945620892868,161698.075235234,0.0,1.0
2013-12-30,12.69,12.7489,12.65,12.66,125400,7.27505876794549,7.30882558917732,7.25212714062336,7.25786004745389,218737.202098148,0.0,1.0
2013-12-31,12.53,12.79,12.43,12.79,195900,7.18333225865697,7.33238783625081,7.12600319035165,7.33238783625081,341711.466435625,0.0,1.0
2014-01-02,12.55,12.56,12.43,12.44,155900,7.19479807231804,7.20053097914857,7.12600319035165,7.13173609718218,271938.834187411,0.0,1.0
2014-01-03,12.6,12.6,12.41,12.49,118200,7.2234626064707,7.2234626064707,7.11453737669058,7.16040063133484,206178.12829347,0.0,1.0
2014-01-06,12.71,12.76,12.59,12.59,63000,7.28652458160655,7.31518911575921,7.21772969964016,7.21772969964016,109891.895790936,0.0,1.0
2014-01-07,12.86,12.92,12.78,12.87,134300,7.37251818406454,7.40691562504773,7.32665492942028,7.37825109089507,234261.612773376,0.0,1.0
2014-01-08,12.75,12.84,12.73,12.84,68500,7.35124909972326,7.40314026983896,7.33971772858644,7.40314026983896,118806.340004569,0.0729,1.0
2014-01-09,12.77,12.83,12.75,12.82,66300,7.36278047086008,7.39737458427055,7.35124909972326,7.39160889870214,114990.661931429,0.0,1.0
2014-01-10,12.8,12.86,12.78,12.84,91700,7.38007752756531,7.41467164097578,7.36854615642849,7.40314026983896,159044.399684948,0.0,1.0
2014-01-13,12.78,12.87,12.77,12.83,82000,7.36854615642849,7.42043732654419,7.36278047086008,7.39737458427055,142220.728180651,0.0,1.0
2014-01-14,12.78,12.82,12.78,12.82,35000,7.36854615642849,7.39160889870214,7.36854615642849,7.39160889870214,60703.9693454,0.0,1.0
2014-01-15,12.85,12.85,12.81,12.82,47300,7.40890595540737,7.40890595540737,7.38584321313373,7.39160889870214,82037.0785724976,0.0,1.0
2014-01-16,12.84,12.86,12.8,12.86,79000,7.40314026983896,7.41467164097578,7.38007752756531,7.41467164097578,137017.530808188,0.0,1.0
2014-01-17,12.9,12.9699,12.84,12.88,101600,7.43773438324942,7.47803652537261,7.40314026983896,7.4262030121126,176214.951014075,0.0,1.0
2014-01-21,12.9,12.99,12.88,12.94,75000,7.43773438324942,7.48962555336511,7.4262030121126,7.46079712552306,130079.934311571,0.0,1.0
2014-01-22,12.99,13.01,12.87,12.87,77600,7.48962555336511,7.50115692450193,7.42043732654419,7.42043732654419,134589.372034373,0.0,1.0
2014-01-23,13.06,13.08,13.02,13.02,50500,7.52998535234399,7.54151672348081,7.50692261007034,7.50692261007034,87587.1557697913,0.0,1.0
2014-01-24,13.03,13.11,13.01,13.11,44100,7.51268829563875,7.55881378018604,7.50115692450193,7.55881378018604,76487.001375204,0.0,1.0
2014-01-27,12.98,13.17,12.97,13.09,90800,7.4838598677967,7.5934078935965,7.47809418222829,7.54728240904922,157483.440473209,0.0,1.0
2014-01-28,12.97,13.04,12.95,12.95,45000,7.47809418222829,7.51845398120716,7.46656281109147,7.46656281109147,78047.9605869428,0.0,1.0
2014-01-29,12.98,13.05,12.97,13.02,61300,7.4838598677967,7.52421966677557,7.47809418222829,7.50692261007034,106318.666310658,0.0,1.0
2014-01-30,12.98,13.02,12.98,13.0,66100,7.4838598677967,7.50692261007034,7.4838598677967,7.49539123893352,114643.782106598,0.0,1.0
2014-01-31,13.0,13.08,12.94,12.98,112900,7.49539123893352,7.54151672348081,7.46079712552306,7.4838598677967,195813.661117019,0.0,1.0
2014-02-03,13.02,13.1,13.02,13.03,100300,7.50692261007034,7.55304809461763,7.50692261007034,7.51268829563875,173960.232152675,0.0,1.0
2014-02-04,12.97,13.09,12.96,13.09,86900,7.47809418222829,7.54728240904922,7.47232849665988,7.54728240904922,150719.283889007,0.0,1.0
2014-02-05,12.85,12.92,12.85,12.91,53800,7.45093780320108,7.4915265694442,7.45093780320108,7.48572817426661,92784.2935023548,0.0729,1.0
2014-02-06,12.88,12.9,12.84,12.9,54300,7.46833298873384,7.47992977908902,7.44513940802349,7.47992977908902,93646.6010627857,0.0,1.0
2014-02-07,12.9,12.96,12.882,12.9,79100,7.47992977908902,7.51472015015455,7.46949266776936,7.47992977908902,136417.056060154,0.0,1.0
2014-02-10,12.97,13.05,12.9505,12.96,55900,7.52051854533214,7.56690570675285,7.50921167473584,7.51472015015455,96405.9852561642,0.0,1.0
2014-02-11,12.96,13.02,12.92,13.0,82200,7.51472015015455,7.54951052122008,7.4915265694442,7.5379137308649,141763.362934825,0.0,1.0
2014-02-12,12.93,12.99,12.9,12.99,43800,7.49732496462178,7.53211533568732,7.47992977908902,7.53211533568732,75538.1422937388,0.0,1.0
2014-02-13,12.97,12.97,12.91,12.93,35500,7.52051854533214,7.52051854533214,7.48572817426661,7.49732496462178,61223.8367905873,0.0,1.0
2014-02-14,13.0,13.0,12.93,12.95,24400,7.5379137308649,7.5379137308649,7.49732496462178,7.50892175497696,42080.6089490234,0.0,1.0
2014-02-18,13.07,13.08,12.98,13.03,102100,7.57850249710802,7.58430089228561,7.52631694050973,7.55530891639767,176083.203839971,0.0,1.0
2014-02-19,13.02,13.1,13.01,13.07,61900,7.54951052122008,7.59589768264079,7.54371212604249,7.57850249710802,106753.675981334,0.0,1.0
2014-02-20,12.98,13.04,12.95,13.03,54000,7.52631694050973,7.56110731157526,7.50892175497696,7.55530891639767,93129.2165265271,0.0,1.0
2014-02-21,12.99,13.08,12.99,13.03,53800,7.53211533568732,7.58430089228561,7.53211533568732,7.55530891639767,92784.2935023548,0.0,1.0
2014-02-24,13.0,13.03,12.97,13.0,77000,7.5379137308649,7.55530891639767,7.52051854533214,7.5379137308649,132795.364306344,0.0,1.0
2014-02-25,13.0,13.04,12.96,13.03,53100,7.5379137308649,7.56110731157526,7.51472015015455,7.55530891639767,91577.0629177518,0.0,1.0
2014-02-26,13.02,13.0593,13.01,13.04,47700,7.54951052122008,7.572298214268,7.54371212604249,7.56110731157526,82264.141265099,0.0,1.0
2014-02-27,13.06,13.07,13.02,13.07,51600,7.57270410193043,7.57850249710802,7.54951052122008,7.57850249710802,88990.1402364594,0.0,1.0
2014-02-28,13.08,13.08,13.02,13.06,68200,7.58430089228561,7.58430089228561,7.54951052122008,7.57270410193043,117618.751242762,0.0,1.0
2014-03-03,13.07,13.11,13.05,13.07,51900,7.57850249710802,7.60169607781838,7.56690570675285,7.57850249710802,89507.5247727178,0.0,1.0
2014-03-04,13.18,13.18,13.1,13.12,63500,7.64228484406149,7.64228484406149,7.59589768264079,7.60749447299596,109513.060174713,0.0,1.0
2014-03-05,13.19,13.19,13.1184,13.14,93100,7.6903535400837,7.6903535400837,7.64860757242108,7.6612013280288,159679.134853745,0.0729,1.0
2014-03-06,13.07,13.21,13.05,13.21,58200,7.62038823115193,7.70201442490567,7.60872734632997,7.70201442490567,99820.8984799995,0.0,1.0
2014-03-07,12.94,13.0599,12.84,13.05,179800,7.54459247980918,7.61449948431684,7.48628805569937,7.60872734632997,308381.401146115,0.0,1.0
2014-03-10,13.11,13.13,12.97,12.97,101300,7.64371000079586,7.65537088561782,7.56208380704213,7.56208380704213,173743.247698006,0.0,1.0
2014-03-11,13.05,13.12,13.0,13.09,49200,7.60872734632997,7.64954044320684,7.57957513427507,7.6320491159739,84384.6770655666,0.0,1.0
2014-03-12,13.21,13.2182,13.0799,13.08,48500,7.70201442490567,7.70679538768267,7.62616036913881,7.62621867356291,83184.0820666662,0.0,1.0
2014-03-13,13.21,13.23,13.16,13.16,60000,7.70201442490567,7.71367530972763,7.67286221285076,7.67286221285076,102908.142762886,0.0,1.0
2014-03-14,13.13,13.24,13.13,13.24,94800,7.65537088561782,7.71950575213861,7.65537088561782,7.71950575213861,162594.86556536,0.0,1.0
2014-03-17,13.16,13.22,13.13,13.2,38100,7.67286221285076,7.70784486731665,7.65537088561782,7.69618398249468,65346.6706544327,0.0,1.0
2014-03-18,13.14,13.18,13.12,13.16,52100,7.6612013280288,7.68452309767272,7.64954044320684,7.67286221285076,89358.5706324394,0.0,1.0
2014-03-19,13.11,13.2,13.03,13.14,45000,7.64371000079586,7.69618398249468,7.59706646150801,7.6612013280288,77181.1070721645,0.0,1.0
2014-03-20,12.97,13.13,12.93,13.13,119200,7.56208380704213,7.65537088561782,7.5387620373982,7.65537088561782,204444.1769556,0.0,1.0
2014-03-21,13.13,13.159,13.026,13.03,60300,7.65537088561782,7.67227916860966,7.59473428454362,7.59706646150801,103422.6834767,0.0,1.0
2014-03-24,13.32,13.35,13.16,13.21,107000,7.76614929142645,7.7836406186594,7.67286221285076,7.70201442490567,183519.52126048,0.0,1.0
2014-03-25,13.32,13.34,13.25,13.3,65600,7.76614929142645,7.77781017624842,7.72533619454959,7.75448840660449,112512.902754089,0.0,1.0
2014-03-26,13.39,13.44,13.29,13.29,84300,7.80696238830332,7.83611460035822,7.74865796419351,7.74865796419351,144585.940581855,0.0,1.0
2014-03-27,13.44,13.5,13.39,13.44,62600,7.83611460035822,7.87109725482411,7.80696238830332,7.83611460035822,107367.495615945,0.0,1.0
2014-03-28,13.36,13.5,13.32,13.47,62800,7.78947106107038,7.87109725482411,7.76614929142645,7.85360592759117,107710.522758487,0.0,1.0
2014-03-31,13.27,13.4,13.27,13.4,79700,7.73699707937155,7.8127928307143,7.73699707937155,7.8127928307143,136696.316303367,0.0,1.0
2014-04-01,13.26,13.31,13.24,13.25,116900,7.73116663696057,7.76031884901547,7.71950575213861,7.72533619454959,200499.364816356,0.0,1.0
2014-04-02,13.14,13.33,13.09,13.22,169800,7.70370525320485,7.81509825153886,7.67439130627485,7.75060756829286,289623.230207542,0.0729,1.0
2014-04-03,13.21,13.26,13.14,13.26,35900,7.74474477890685,7.77405872583686,7.70370525320485,7.77405872583686,61233.6511451753,0.0,1.0
2014-04-04,13.3,13.36,13.2,13.2,33800,7.79750988338086,7.83268661969686,7.73888198952085,7.73888198952085,57651.7384040926,0.0,1.0
2014-04-07,13.26,13.2895,13.2,13.24,54900,7.77405872583686,7.79135395452556,7.73888198952085,7.76233314706486,93641.4330883042,0.0,1.0
2014-04-08,13.25,13.3,13.24,13.29,34700,7.76819593645086,7.79750988338086,7.76233314706486,7.79164709399486,59186.8438645566,0.0,1.0
2014-04-09,13.2,13.27,13.2,13.24,48600,7.73888198952085,7.77992151522286,7.73888198952085,7.76233314706486,82895.6948650563,0.0,1.0
2014-04-10,13.19,13.2536,13.18,13.18,87200,7.73301920013485,7.77030654062982,7.72715641074885,7.72715641074885,148734.662391624,0.0,1.0
2014-04-11,13.17,13.26,13.17,13.21,67300,7.72129362136285,7.77405872583686,7.72129362136285,7.74474477890685,114791.774988031,0.0,1.0
2014-04-14,13.14,13.2,13.13,13.18,88900,7.70370525320485,7.73888198952085,7.69784246381885,7.72715641074885,151634.306039167,0.0,1.0
2014-04-15,13.26,13.27,13.17,13.17,72200,7.77405872583686,7.77992151522286,7.72129362136285,7.72129362136285,123149.57138389,0.0,1.0
2014-04-16,13.39,13.43,13.24,13.28,101500,7.85027498785487,7.87372614539887,7.76233314706486,7.78578430460886,173125.782485663,0.0,1.0
2014-04-17,13.36,13.43,13.31,13.43,50900,7.83268661969686,7.87372614539887,7.80337267276686,7.87372614539887,86818.7421529087,0.0,1.0
2014-04-21,13.45,13.47,13.32,13.32,29200,7.88545172417087,7.89717730294287,7.80923546215286,7.80923546215286,49805.6438283877,0.0,1.0
2014-04-22,13.57,13.6,13.49,13.5,116300,7.95580519680288,7.97339356496088,7.90890288171487,7.91476567110087,198369.738946626,0.0,1.0
2014-04-23,13.64,13.7,13.57,13.61,69900,7.99684472250488,8.03202145882089,7.95580519680288,7.97925635434688,119226.524096038,0.0,1.0
2014-04-24,13.7,13.7,13.62,13.69,42200,8.03202145882089,8.03202145882089,7.98511914373288,8.02615866943488,71979.3893684233,0.0,1.0
2014-04-25,13.83,13.867,13.73,13.77,62100,8.1082377208389,8.1299300415671,8.04960982697889,8.07306098452289,105922.276772016,0.0,1.0
2014-04-28,13.8,13.9,13.75,13.9,65900,8.09064935268089,8.1492772465409,8.06133540575089,8.1492772465409,112403.833160642,0.0,1.0
2014-04-29,13.73,13.79,13.65,13.77,98100,8.04960982697889,8.08478656329489,8.00270751189088,8.07306098452289,167326.495190576,0.0,1.0
2014-04-30,13.79,13.79,13.71,13.71,48500,8.08478656329489,8.08478656329489,8.03788424820689,8.03788424820689,82725.1275916714,0.0,1.0
2014-05-01,13.87,13.89,13.8,13.81,74000,8.1316888783829,8.1434144571549,8.09064935268089,8.09651214206689,126219.782304818,0.0,1.0
2014-05-02,13.86,13.88,13.79,13.88,68500,8.1258260889969,8.1375516677689,8.08478656329489,8.1375516677689,116838.582268649,0.0,1.0
2014-05-05,13.84,13.92,13.82,13.91,68200,8.11410051022489,8.1610028253129,8.10237493145289,8.1551400359269,116326.880448495,0.0,1.0
2014-05-06,13.94,13.94,13.83,13.85,56100,8.1727284040849,8.1727284040849,8.1082377208389,8.11996329961089,95688.240368923,0.0,1.0
2014-05-07,13.92,13.92,13.83,13.89,43300,8.20374255993685,8.20374255993685,8.15070112097174,8.18606208028181,73470.8574283491,0.0729,1.0
2014-05-08,13.94,13.94,13.87,13.87,20100,8.21552954637353,8.21552954637353,8.17427509384512,8.17427509384512,34105.4095683561,0.0,1.0
2014-05-09,13.93,13.93,13.89,13.92,21100,8.20963605315519,8.20963605315519,8.18606208028181,8.20374255993685,35802.1961140454,0.0,1.0
2014-05-12,13.94,13.95,13.91,13.94,47900,8.21552954637353,8.22142303959188,8.1978490667185,8.21552954637353,81276.0755385203,0.0,1.0
2014-05-13,13.9,13.95,13.88,13.95,54700,8.19195557350015,8.22142303959188,8.18016858706346,8.22142303959188,92814.2240492079,0.0,1.0
2014-05-14,13.85,13.94,13.85,13.94,30200,8.16248810740843,8.21552954637353,8.16248810740843,8.21552954637353,51242.9536798186,0.0,1.0
2014-05-15,13.83,13.889,13.8,13.88,76200,8.15070112097174,8.18547273095997,8.1330206413167,8.18016858706346,129295.134781529,0.0,1.0
2014-05-16,13.8493,13.88,13.82,13.88,76300,8.16207556288314,8.18016858706346,8.14480762775339,8.18016858706346,129464.813436098,0.0,1.0
2014-05-19,13.88,13.91,13.85,13.89,75100,8.18016858706346,8.1978490667185,8.16248810740843,8.18606208028181,127428.669581271,0.0,1.0
2014-05-20,13.9,13.9,13.83,13.88,48800,8.19195557350015,8.19195557350015,8.15070112097174,8.18016858706346,82803.1834296406,0.0,1.0
2014-05-21,13.98,13.98,13.9,13.9,50900,8.23910351924692,8.23910351924692,8.19195557350015,8.19195557350015,86366.4351755883,0.0,1.0
2014-05-22,14.05,14.05,13.95,13.97,68500,8.28035797177534,8.28035797177534,8.22142303959188,8.23321002602857,116229.878379721,0.0,1.0
2014-05-23,14.05,14.05,13.99,14.02,45500,8.28035797177534,8.28035797177534,8.24499701246526,8.2626774921203,77203.7878288657,0.0,1.0
2014-05-27,14.04,14.05,14.0,14.02,32800,8.27446447855699,8.28035797177534,8.25089050568361,8.2626774921203,55654.5986986109,0.0,1.0
2014-05-28,14.12,14.19,14.05,14.05,54800,8.32161242430375,8.36286687683217,8.28035797177534,8.28035797177534,92983.9027037768,0.0,1.0
2014-05-29,14.06,14.14,14.06,14.11,44300,8.28625146499368,8.33339941074044,8.28625146499368,8.31571893108541,75167.6439740385,0.0,1.0
2014-05-30,14.06,14.15,14.05,14.1,53700,8.28625146499368,8.33929290395879,8.28035797177534,8.30982543786706,91117.4375035185,0.0,1.0
2014-06-02,14.11,14.16,14.06,14.13,82100,8.31571893108541,8.34518639717714,8.28625146499368,8.3275059175221,139306.175401096,0.0,1.0
2014-06-03,14.0,14.12,14.0,14.11,60900,8.25089050568361,8.32161242430375,8.25089050568361,8.31571893108541,103334.300632482,0.0,1.0
2014-06-04,13.77,14.0,13.74,14.0,115200,8.1583037272234,8.2945716907137,8.14052964502902,8.2945716907137,194440.419606673,0.0729,1.0
2014-06-05,13.75,13.81,13.7,13.76,43900,8.14645433909381,8.18200250348258,8.11683086876983,8.15237903315861,74096.6529577512,0.0,1.0
2014-06-06,13.72,13.83,13.68,13.76,55900,8.12868025689943,8.19385189161218,8.10498148064024,8.15237903315861,94350.8633334461,0.0,1.0
2014-06-09,13.8,13.89,13.68,13.7,119900,8.17607780941779,8.22940005600095,8.10498148064024,8.11683086876983,202373.318670487,0.0,1.0
2014-06-10,13.77,13.86,13.75,13.78,51500,8.1583037272234,8.21162597380656,8.14645433909381,8.1642284212882,86924.3195290247,0.0,1.0
2014-06-11,13.81,13.81,13.73,13.74,54300,8.18200250348258,8.18200250348258,8.13460495096422,8.14052964502902,91650.3019500202,0.0,1.0
2014-06-12,13.68,13.85,13.66,13.77,125400,8.10498148064024,8.20570127974177,8.09313209251065,8.1583037272234,211656.498426014,0.0,1.0
2014-06-13,13.55,13.65,13.52,13.65,71100,8.0279604577979,8.08720739844586,8.01018637560352,8.08720739844586,120006.196475993,0.0,1.0
2014-06-16,13.53,13.6,13.52,13.57,65800,8.01611106966831,8.05758392812188,8.01018637560352,8.03980984592749,111060.586893395,0.0,1.0
2014-06-17,13.46,13.55,13.39,13.55,81300,7.97463821121474,8.0279604577979,7.93316535276117,8.0279604577979,137222.275295334,0.0,1.0
2014-06-18,13.5,13.51,13.39,13.44,54200,7.99833698747392,8.00426168153872,7.93316535276117,7.96278882308515,91481.5168635561,0.0,1.0
2014-06-19,13.51,13.5399,13.46,13.53,62500,8.00426168153872,8.02197651679246,7.97463821121474,8.01611106966831,105490.679040078,0.0,1.0
2014-06-20,13.51,13.53,13.47,13.51,56300,8.00426168153872,8.01611106966831,7.98056290527954,8.00426168153872,95026.0036793027,0.0,1.0
2014-06-23,13.5626,13.59,13.51,13.51,65900,8.03542557231954,8.05165923405708,8.00426168153872,8.00426168153872,111229.371979859,0.0,1.0
2014-06-24,13.57,13.59,13.5,13.56,74500,8.03980984592749,8.05165923405708,7.99833698747392,8.0338851518627,125744.889415774,0.0,1.0
2014-06-25,13.64,13.66,13.56,13.57,55600,8.08128270438106,8.09313209251065,8.0338851518627,8.03980984592749,93844.5080740538,0.0,1.0
2014-06-26,13.6501,13.67,13.6,13.63,45100,8.0872666453865,8.09905678657545,8.05758392812188,8.07535801031627,76122.0739953207,0.0,1.0
2014-06-27,13.88,13.91,13.68,13.69,105500,8.22347536193615,8.24124944413054,8.10498148064024,8.11090617470504,178068.266219653,0.0,1.0
2014-06-30,13.92,13.94,13.82,13.88,78000,8.24717413819534,8.25902352632493,8.18792719754738,8.22347536193615,131652.367442018,0.0,1.0
2014-07-01,13.91,13.96,13.86,13.88,65900,8.24124944413054,8.27087291445452,8.21162597380656,8.22347536193615,111229.371979859,0.0,1.0
2014-07-02,13.66,13.9,13.64,13.84,130500,8.09313209251065,8.23532475006574,8.08128270438106,8.19977658567697,220264.537835684,0.0,1.0
2014-07-03,13.6,13.66,13.55,13.66,60500,8.05758392812188,8.09313209251065,8.0279604577979,8.09313209251065,102114.977310796,0.0,1.0
2014-07-07,13.68,13.71,13.61,13.61,87900,8.10498148064024,8.12275556283463,8.06350862218667,8.06350862218667,148362.091001966,0.0,1.0
2014-07-08,13.77,13.8,13.73,13.74,57100,8.1583037272234,8.17607780941779,8.13460495096422,8.14052964502902,96376.2843710157,0.0,1.0
2014-07-09,13.64,13.7,13.6001,13.7,66300,8.12447372411342,8.16021187832506,8.10070785156268,8.16021187832506,111309.60979244,0.0729,1.0
2014-07-10,13.62,13.74,13.62,13.74,54500,8.11256100604287,8.18403731446616,8.11256100604287,8.18403731446616,91498.8496785521,0.0,1.0
2014-07-11,13.72,13.74,13.64,13.67,33400,8.17212459639561,8.18403731446616,8.12447372411342,8.14234280121924,56074.5243901585,0.0,1.0
2014-07-14,13.69,13.77,13.64,13.76,71400,8.15425551928979,8.20190639157198,8.12447372411342,8.19595003253671,119871.887468782,0.0,1.0
2014-07-15,13.66,13.74,13.65,13.71,47900,8.13638644218397,8.18403731446616,8.13043008314869,8.16616823736034,80418.2550385806,0.0,1.0
2014-07-16,13.62,13.67,13.62,13.65,48200,8.11256100604287,8.14234280121924,8.11256100604287,8.13043008314869,80921.9184313066,0.0,1.0
2014-07-17,13.72,13.73,13.65,13.67,43500,8.17212459639561,8.17808095543088,8.13043008314869,8.14234280121924,73031.1919452663,0.0,1.0
2014-07-18,13.81,13.84,13.739,13.75,34600,8.22573182771307,8.2436009048189,8.18344167856263,8.18999367350143,58089.1779610625,0.0,1.0
2014-07-21,13.9,13.94,13.82,13.84,40300,8.27933905903054,8.30316449517163,8.23168818674835,8.2436009048189,67658.7824228559,0.0,1.0
2014-07-22,13.75,13.88,13.7,13.87,84200,8.18999367350143,8.26742634095999,8.16021187832506,8.26146998192472,141361.525558424,0.0,1.0
2014-07-23,13.69,13.76,13.69,13.72,120900,8.15425551928979,8.19595003253671,8.15425551928979,8.17212459639561,202976.347268568,0.0,1.0
2014-07-24,13.63,13.71,13.62,13.68,96100,8.11851736507815,8.16616823736034,8.11256100604287,8.14829916025452,161340.173469887,0.0,1.0
2014-07-25,13.67,13.86,13.66,13.71,95500,8.14234280121924,8.25551362288944,8.13638644218397,8.16616823736034,160332.846684435,0.0,1.0
2014-07-28,13.64,13.69,13.63,13.66,44700,8.12447372411342,8.15425551928979,8.11851736507815,8.13638644218397,75045.8455161702,0.0,1.0
2014-07-29,13.61,13.71,13.61,13.66,51500,8.1066046470076,8.16616823736034,8.1066046470076,8.13638644218397,86462.2157512923,0.0,1.0
2014-07-30,13.53,13.65,13.53,13.65,84800,8.05895377472541,8.13043008314869,8.05895377472541,8.13043008314869,142368.852343876,0.0,1.0
2014-07-31,13.45,13.61,13.43,13.5,82300,8.01130290244322,8.1066046470076,7.99939018437267,8.04108469761959,138171.657404492,0.0,1.0
2014-08-01,13.57,13.58,13.48,13.5,71400,8.08277921086651,8.08873556990178,8.02917197954904,8.04108469761959,119871.887468782,0.0,1.0
2014-08-04,13.43,13.57,13.41,13.57,83700,7.99939018437267,8.08277921086651,7.98747746630212,8.08277921086651,140522.086570547,0.0,1.0
2014-08-05,13.4,13.43,13.39,13.4,36400,7.98152110726685,7.99939018437267,7.97556474823158,7.98152110726685,61111.1583174183,0.0,1.0
2014-08-06,13.44,13.47,13.36,13.37,47200,8.04876840077509,8.06673440166968,8.00085906505619,8.00684773202105,78815.5365408341,0.0729,1.0
2014-08-07,13.42,13.48,13.373,13.45,112700,8.03679106684537,8.07272306863454,8.00864433211051,8.05475706773995,188188.791698136,0.0,1.0
2014-08-08,13.521,13.55,13.45,13.47,48300,8.09727660319048,8.11464373738858,8.05475706773995,8.06673440166968,80652.339299201,0.0,1.0
2014-08-11,13.52,13.56,13.51,13.54,45100,8.09667773649399,8.12063240435344,8.09068906952913,8.10865507042372,75308.9130930427,0.0,1.0
2014-08-12,13.54,13.62,13.52,13.62,26900,8.10865507042372,8.15656440614261,8.09667773649399,8.15656440614261,44918.1765455177,0.0,1.0
2014-08-13,13.59,13.63,13.58,13.63,29400,8.13859840524803,8.16255307310748,8.13260973828316,8.16255307310748,49092.7282690788,0.0,1.0
2014-08-14,13.66,13.68,13.61,13.65,31000,8.18051907400207,8.19249640793179,8.15057573917775,8.1745304070372,51764.4413721579,0.0,1.0
2014-08-15,13.62,13.74,13.62,13.72,42800,8.15656440614261,8.22842840972096,8.15656440614261,8.21645107579124,71468.3255073665,0.0,1.0
2014-08-18,13.56,13.689,13.56,13.68,39600,8.12063240435344,8.19788620820017,8.12063240435344,8.19249640793179,66124.8993012083,0.0,1.0
2014-08-19,13.59,13.65,13.57,13.6,49900,8.13859840524803,8.1745304070372,8.1266210713183,8.14458707221289,83324.0524022801,0.0,1.0
2014-08-20,13.54,13.62,13.5,13.62,73700,8.10865507042372,8.15656440614261,8.08470040256427,8.15656440614261,123065.784810582,0.0,1.0
2014-08-21,13.52,13.58,13.52,13.58,37300,8.09667773649399,8.13260973828316,8.09667773649399,8.13260973828316,62284.311715532,0.0,1.0
2014-08-22,13.49,13.54,13.42,13.54,75000,8.0787117355994,8.10865507042372,8.03679106684537,8.10865507042372,125236.551706834,0.0,1.0
2014-08-25,13.46,13.53,13.44,13.5,52700,8.06074573470482,8.10266640345885,8.04876840077509,8.08470040256427,87999.5503326685,0.0,1.0
2014-08-26,13.53,13.53,13.46,13.5,53800,8.10266640345885,8.10266640345885,8.06074573470482,8.08470040256427,89836.3530910355,0.0,1.0
2014-08-27,13.62,13.63,13.57,13.58,61900,8.15656440614261,8.16255307310748,8.1266210713183,8.13260973828316,103361.900675374,0.0,1.0
2014-08-28,13.61,13.65,13.6,13.63,53700,8.15057573917775,8.1745304070372,8.14458707221289,8.16255307310748,89669.3710220931,0.0,1.0
2014-08-29,13.65,13.69,13.613,13.64,47000,8.1745304070372,8.19848507489665,8.15237233926721,8.16854174007234,78481.5724029492,0.0,1.0
2014-09-02,13.67,13.68,13.63,13.66,67900,8.18650774096693,8.19249640793179,8.16255307310748,8.18051907400207,113380.82481192,0.0,1.0
2014-09-03,13.56,13.63,13.54,13.63,53900,8.16428978652729,8.2064358252483,8.15224806117843,8.2064358252483,89522.0550850736,0.0729,1.0
2014-09-04,13.5,13.61,13.5,13.57,90000,8.12816461048071,8.19439409989944,8.12816461048071,8.17031064920172,149480.240401793,0.0,1.0
2014-09-05,13.45,13.56,13.44,13.5,93200,8.09806029710856,8.16428978652729,8.09203943443413,8.12816461048071,154795.093393856,0.0,1.0
2014-09-08,13.43,13.507,13.42,13.44,65500,8.0860185717597,8.13237921435281,8.07999770908527,8.09203943443413,108788.397181305,0.0,1.0
2014-09-09,13.5,13.5,13.42,13.42,53300,8.12816461048071,8.12816461048071,8.07999770908527,8.07999770908527,88525.5201490617,0.0,1.0
2014-09-10,13.5501,13.57,13.4898,13.5,49300,8.1583291324796,8.17031064920172,8.12202333055279,8.12816461048071,81881.953908982,0.0,1.0
2014-09-11,13.5,13.56,13.5,13.54,57300,8.12816461048071,8.16428978652729,8.12816461048071,8.15224806117843,95169.0863891413,0.0,1.0
2014-09-12,13.44,13.52,13.44,13.52,46500,8.09203943443413,8.14020633582957,8.09203943443413,8.14020633582957,77231.4575409262,0.0,1.0
2014-09-15,13.4,13.48,13.4,13.47,33800,8.06795598373641,8.11612288513185,8.06795598373641,8.11010202245742,56138.1347286732,0.0,1.0
2014-09-16,13.4119,13.44,13.31,13.38,108000,8.07512081031898,8.09203943443413,8.01376821966653,8.05591425838755,179376.288482151,0.0,1.0
2014-09-17,13.57,13.58,13.43,13.44,116100,8.17031064920172,8.17633151187615,8.0860185717597,8.09203943443413,192829.510118313,0.0,1.0
2014-09-18,13.57,13.57,13.53,13.57,47600,8.17031064920172,8.17031064920172,8.146227198504,8.17031064920172,79058.4382569481,0.0,1.0
2014-09-19,13.56,13.6,13.53,13.58,60400,8.16428978652729,8.18837323722501,8.146227198504,8.17633151187615,100317.850225203,0.0,1.0
2014-09-22,13.55,13.59,13.52,13.55,81205,8.15826892385286,8.18235237455058,8.14020633582957,8.15826892385286,134872.699131417,0.0,1.0
2014-09-23,13.56,13.611,13.56,13.57,57092,8.16428978652729,8.19499618616688,8.16428978652729,8.17031064920172,94823.6209446572,0.0,1.0
2014-09-24,13.53,13.561,13.53,13.56,32707,8.146227198504,8.16489187279473,8.146227198504,8.16428978652729,54322.7802535715,0.0,1.0
2014-09-25,13.48,13.5423,13.46,13.54,62064,8.11612288513185,8.15363285959355,8.10408115978299,8.15224806117843,103081.573781076,0.0,1.0
2014-09-26,13.45,13.56,13.45,13.56,41031,8.09806029710856,8.16428978652729,8.09806029710856,8.16428978652729,68148.0415991773,0.0,1.0
2014-09-29,13.5,13.55,13.45,13.46,80018,8.12816461048071,8.15826892385286,8.09806029710856,8.10408115978299,132901.220849674,0.0,1.0
2014-09-30,13.56,13.61,13.54,13.58,40012,8.16428978652729,8.19439409989944,8.15224806117843,8.17633151187615,66455.593099517,0.0,1.0
2014-10-01,13.5,13.56,13.49,13.54,77435,8.1720566993773,8.20837695137454,8.16600332404443,8.19627020070879,127920.367963141,0.0729,1.0
2014-10-02,13.42,13.5012,13.36,13.49,79357,8.12362969671433,8.17278310441725,8.08730944471709,8.16600332404443,131095.456065746,0.0,1.0
2014-10-03,13.43,13.46,13.4,13.46,48155,8.1296830720472,8.14784319804582,8.11152294604858,8.14784319804582,79550.6595113976,0.0,1.0
2014-10-06,13.46,13.5,13.44,13.44,43383,8.14784319804582,8.1720566993773,8.13573644738007,8.13573644738007,71667.4542951503,0.0,1.0
2014-10-07,13.54,13.54,13.43,13.52,101519,8.19627020070879,8.19627020070879,8.1296830720472,8.18416345004305,167706.435529801,0.0,1.0
2014-10-08,13.58,13.6404,13.53,13.54,80311,8.22048370204028,8.25704608905083,8.19021682537592,8.19627020070879,132671.436320628,0.0,1.0
2014-10-09,13.53,13.65,13.53,13.58,81817,8.19021682537592,8.26285732937039,8.19021682537592,8.22048370204028,135159.304521732,0.0,1.0
2014-10-10,13.52,13.59,13.52,13.52,60442,8.18416345004305,8.22653707737315,8.18416345004305,8.18416345004305,99848.4261694091,0.0,1.0
2014-10-13,13.53,13.64,13.53,13.59,77977,8.19021682537592,8.25680395403751,8.19021682537592,8.22653707737315,128815.736200192,0.0,1.0
2014-10-14,13.52,13.61,13.509,13.6,51704,8.18416345004305,8.2386438280389,8.17750473717689,8.23259045270603,85413.5042960711,0.0,1.0
2014-10-15,13.63,13.63,13.535,13.55,70012,8.25075057870464,8.25075057870464,8.19324351304236,8.20232357604167,115657.787845748,0.0,1.0
2014-10-16,13.78,13.78,13.5865,13.63,73600,8.34155120869772,8.34155120869772,8.22441839600665,8.25075057870464,121585.059496187,0.0,1.0
2014-10-17,13.86,13.93,13.78,13.81,86031,8.3899782113607,8.4323518386908,8.34155120869772,8.35971133469634,142120.709966256,0.0,1.0
2014-10-20,13.94,13.94,13.83,13.88,89863,8.43840521402367,8.43840521402367,8.37181808536208,8.40208496202644,148451.06252046,0.0,1.0
2014-10-21,13.94,13.947,13.8501,13.92,65347,8.43840521402367,8.44264257675669,8.38398536978116,8.42629846335793,107951.343517627,0.0,1.0
2014-10-22,13.92,13.95,13.85,13.95,41322,8.42629846335793,8.44445858935655,8.38392483602783,8.44445858935655,68262.7422350737,0.0,1.0
2014-10-23,13.93,13.97,13.8899,13.95,73297,8.4323518386908,8.45656534002229,8.40807780360599,8.44445858935655,121084.512308315,0.0,1.0
2014-10-24,13.9599,13.98,13.92,13.92,40388,8.45045143093609,8.46261871535516,8.42629846335793,8.42629846335793,66719.8013985324,0.0,1.0
2014-10-27,13.968,14.01,13.92,13.92,70868,8.45535466495572,8.48077884135378,8.42629846335793,8.42629846335793,117071.874950757,0.0,1.0
2014-10-28,13.99,14.03,13.95,13.96,37018,8.46867209068804,8.49288559201952,8.44445858935655,8.45051196468942,61152.6594080141,0.0,1.0
2014-10-29,14.05,14.06,14.0,14.01,57013,8.50499234268527,8.51104571801814,8.47472546602091,8.48077884135378,94183.8178947838,0.0,1.0
2014-10-30,14.09,14.24,14.02,14.03,93586,8.52920584401676,8.62000647400984,8.48683221668665,8.49288559201952,154601.350244703,0.0,1.0
2014-10-31,14.04,14.1476,14.02,14.11,71752,8.4989389673524,8.5640732859341,8.48683221668665,8.5413125946825,118532.217241445,0.0,1.0
2014-11-03,14.03,14.11,14.02,14.02,42586,8.49288559201952,8.5413125946825,8.48683221668665,8.48683221668665,70350.8334742474,0.0,1.0
2014-11-04,13.96,14.0101,13.94,14.0,79643,8.45051196468942,8.48083937510711,8.43840521402367,8.47472546602091,131567.919748027,0.0,1.0
2014-11-05,13.89,13.96,13.89,13.91,81653,8.45226744353595,8.49486346376976,8.45226744353595,8.46443773503132,134184.131959451,0.0729,1.0
2014-11-06,13.9,13.94,13.88,13.92,45623,8.45835258928364,8.48269317227438,8.44618229778827,8.47052288077901,74974.3751287281,0.0,1.0
2014-11-07,13.82,13.93,13.82,13.93,76255,8.40967142330215,8.4766080265267,8.40967142330215,8.4766080265267,125313.350183924,0.0,1.0
2014-11-10,13.85,13.9,13.79,13.83,65718,8.42792686054521,8.45835258928364,8.39141598605909,8.41575656904984,107997.41325011,0.0,1.0
2014-11-11,13.86,13.86,13.78,13.82,52661,8.43401200629289,8.43401200629289,8.38533084031141,8.40967142330215,86540.2443647711,0.0,1.0
2014-11-12,13.88,13.94,13.85,13.86,37991,8.44618229778827,8.48269317227438,8.42792686054521,8.43401200629289,62432.3583612543,0.0,1.0
2014-11-13,13.87,13.95,13.87,13.91,57189,8.44009715204058,8.48877831802207,8.44009715204058,8.46443773503132,93981.3151094148,0.0,1.0
2014-11-14,14.0,14.0,13.87,13.87,41182,8.5192040467605,8.5192040467605,8.44009715204058,8.44009715204058,67676.2754871727,0.0,1.0
2014-11-17,13.88,14.0,13.83,13.98,73870,8.44618229778827,8.5192040467605,8.41575656904984,8.50703375526513,121393.969944088,0.0,1.0
2014-11-18,13.9,13.94,13.87,13.89,63150,8.45835258928364,8.48269317227438,8.44009715204058,8.45226744353595,103777.300689985,0.0,1.0
2014-11-19,13.86,13.95,13.85,13.89,48433,8.43401200629289,8.48877831802207,8.42792686054521,8.45226744353595,79592.1774238802,0.0,1.0
2014-11-20,13.76,13.96,13.76,13.89,113849,8.37316054881603,8.49486346376976,8.37316054881603,8.45226744353595,187093.300178212,0.0,1.0
2014-11-21,13.63,13.86,13.63,13.85,62709,8.29405365409612,8.43401200629289,8.29405365409612,8.42792686054521,103052.585098468,0.0,1.0
2014-11-24,13.62,13.6401,13.57,13.62,82913,8.28796850834843,8.30019965130128,8.25754277961,8.28796850834843,136254.747935213,0.0,1.0
2014-11-25,13.647,13.67,13.61,13.62,60896,8.30439840186718,8.31839423708686,8.28188336260074,8.28796850834843,100073.198777788,0.0,1.0
2014-11-26,13.74,13.74,13.64,13.64,54777,8.36099025732066,8.36099025732066,8.3001387998438,8.3001387998438,90017.5645272415,0.0,1.0
2014-11-28,13.7,13.76,13.7,13.73,38272,8.33664967432992,8.37316054881603,8.33664967432992,8.35490511157298,62894.1385907696,0.0,1.0
2014-12-01,13.7,13.81,13.7,13.74,68563,8.33664967432992,8.40358627755447,8.33664967432992,8.36099025732066,112672.7326557,0.0,1.0
2014-12-02,13.87,13.87,13.7204,13.73,41451,8.44009715204058,8.44009715204058,8.3490633716552,8.35490511157298,68118.3355645378,0.0,1.0
2014-12-03,13.84,13.88,13.76,13.77,110763,8.46620242729816,8.49067122044064,8.41726484101319,8.42338203929882,181068.186493766,0.0729,1.0
2014-12-04,13.85,13.89,13.81,13.88,52735,8.47231962558377,8.49678841872626,8.4478508324413,8.49067122044064,86207.7662644455,0.0,1.0
2014-12-05,13.8,13.84,13.75,13.84,36473,8.44173363415567,8.46620242729816,8.41114764272757,8.46620242729816,59623.7007483288,0.0,1.0
2014-12-08,13.76,13.82,13.73,13.78,51307,8.41726484101319,8.45396803072691,8.39891324615633,8.42949923758443,83873.3642501167,0.0,1.0
2014-12-09,13.78,13.81,13.75,13.81,80797,8.42949923758443,8.4478508324413,8.41114764272757,8.4478508324413,132081.708369553,0.0,1.0
2014-12-10,13.72,13.7658,13.7,13.75,141763,8.39279604787071,8.42081281601885,8.38056165129947,8.41114764272757,231744.980922472,0.0,1.0
2014-12-11,13.66,13.76,13.64,13.72,82167,8.35609285815699,8.41726484101319,8.34385846158575,8.39279604787071,134321.295736241,0.0,1.0
2014-12-12,13.67,13.7,13.63,13.66,101018,8.36221005644261,8.38056165129947,8.33774126330013,8.35609285815699,165137.690954807,0.0,1.0
2014-12-15,13.6,13.72,13.6,13.72,79130,8.31938966844327,8.39279604787071,8.31938966844327,8.39279604787071,129356.604617532,0.0,1.0
2014-12-16,13.66,13.7,13.61,13.61,65113,8.35609285815699,8.38056165129947,8.32550686672889,8.32550686672889,106442.519859237,0.0,1.0
2014-12-17,13.89,13.89,13.59,13.63,206731,8.49678841872626,8.49678841872626,8.31327247015765,8.33774126330013,337950.464162607,0.0,1.0
2014-12-18,13.78,13.89,13.72,13.88,112147,8.42949923758443,8.49678841872626,8.39279604787071,8.49067122044064,183330.660154713,0.0,1.0
2014-12-19,13.72,13.82,13.71,13.82,47330,8.39279604787071,8.45396803072691,8.3866788495851,8.45396803072691,77372.021945505,0.0,1.0
2014-12-22,13.71,13.76,13.71,13.72,46440,8.3866788495851,8.41726484101319,8.3866788495851,8.39279604787071,75917.1075248098,0.0,1.0
2014-12-23,13.66,13.75,13.6,13.71,118764,8.35609285815699,8.41114764272757,8.31938966844327,8.3866788495851,194147.703662285,0.0,1.0
2014-12-24,13.64,13.68,13.57,13.68,41791,8.34385846158575,8.36832725472823,8.30103807358641,8.36832725472823,68317.2230958081,0.0,1.0
2014-12-26,13.67,13.67,13.58,13.63,39337,8.36221005644261,8.36221005644261,8.30715527187203,8.33774126330013,64305.5826594196,0.0,1.0
2014-12-29,13.65,13.66,13.6001,13.64,124803,8.34997565987137,8.35609285815699,8.31945084042613,8.34385846158575,204019.870164058,0.0,1.0
2014-12-30,13.79,13.79,13.63,13.65,97110,8.43561643587005,8.43561643587005,8.33774126330013,8.34997565987137,158749.145386182,0.0,1.0
2014-12-31,13.77,13.79,13.71,13.73,62626,8.42338203929882,8.43561643587005,8.3866788495851,8.39891324615633,102376.933157811,0.0,1.0
2015-01-02,13.75,13.788,13.7,13.77,78546,8.41114764272757,8.43439299621293,8.38056165129947,8.42338203929882,128401.919199908,0.0,1.0
2015-01-05,13.84,13.84,13.73,13.73,152704,8.46620242729816,8.46620242729816,8.39891324615633,8.39891324615633,249630.619885197,0.0,1.0
2015-01-06,13.93,13.95,13.86,13.86,93042,8.52125721186873,8.53349160843998,8.47843682386939,8.47843682386939,152099.042168892,0.0,1.0
2015-01-07,13.92,13.93,13.8505,13.88,73661,8.55973438908529,8.5658836235602,8.51699720948461,8.53513745118562,119788.894537132,0.0729,1.0
2015-01-08,13.86,13.88,13.7857,13.86,101606,8.52283898223578,8.53513745118562,8.47715017008714,8.52283898223578,165233.575682381,0.0,1.0
2015-01-09,13.94,13.94,13.85,13.87,47127,8.57203285803512,8.57203285803512,8.51668974776086,8.5289882167107,76638.8079560612,0.0,1.0
2015-01-12,13.94,13.96,13.9,13.93,93764,8.57203285803512,8.58433132698496,8.54743592013545,8.5658836235602,152480.768756596,0.0,1.0
2015-01-13,13.97,13.98,13.92,13.97,58918,8.59048056145987,8.59662979593479,8.55973438908529,8.59048056145987,95813.5524679105,0.0,1.0
2015-01-14,13.96,14.02,13.96,13.99,63540,8.58433132698496,8.62122673383446,8.58433132698496,8.60277903040971,103329.93522881,0.0,1.0
2015-01-15,14.0332,14.09,13.9847,13.99,74341,8.62934372334135,8.66427137515888,8.599519936138,8.60277903040971,120894.72324276,0.0,1.0
2015-01-16,13.98,14.07,13.98,14.07,138902,8.59662979593479,8.65197290620905,8.59662979593479,8.65197290620905,225885.027748696,0.0,1.0
2015-01-20,14.06,14.07,14.0,14.0,59484,8.64582367173413,8.65197290620905,8.60892826488463,8.60892826488463,96733.9922434771,0.0,1.0
2015-01-21,14.09,14.12,14.0501,14.08,82223,8.66427137515888,8.68271907858364,8.63973592960396,8.65812214068397,133712.578915934,0.0,1.0
2015-01-22,14.1,14.144,14.07,14.13,62575,8.6704206096338,8.69747724132344,8.65197290620905,8.68886831305856,101760.634198029,0.0,1.0
2015-01-23,14.15,14.15,14.09,14.1,66102,8.70116678200839,8.70116678200839,8.66427137515888,8.6704206096338,107496.307499131,0.0,1.0
2015-01-26,14.14,14.17,14.08,14.15,54455,8.69501754753347,8.71346525095823,8.65812214068397,8.70116678200839,88555.7384778856,0.0,1.0
2015-01-27,14.23,14.25,14.15,14.15,75642,8.75036065780773,8.76265912675757,8.70116678200839,8.70116678200839,123010.433751615,0.0,1.0
2015-01-28,14.309,14.35,14.27,14.27,50754,8.79893961015958,8.82415147150674,8.7749575957074,8.7749575957074,82537.1031256377,0.0,1.0
2015-01-29,14.35,14.3812,14.31,14.35,25284,8.82415147150674,8.84333708306849,8.79955453360707,8.82415147150674,41117.3132251374,0.0,1.0
2015-01-30,14.39,14.46,14.37,14.37,64055,8.84874840940641,8.89179305073084,8.83644994045658,8.83644994045658,104167.437851455,0.0,1.0
2015-02-02,14.46,14.51,14.41,14.41,85850,8.89179305073084,8.92253922310542,8.86104687835625,8.86104687835625,139610.87408551,0.0,1.0
2015-02-03,14.45,14.54,14.43,14.44,87493,8.88564381625592,8.94098692653018,8.87334534730608,8.879494581781,142282.751384549,0.0,1.0
2015-02-04,14.32,14.39,14.27,14.38,83973,8.85053168740414,8.8937954596191,8.81962899296488,8.88761492073125,135866.793371449,0.0729,1.0
2015-02-05,14.34,14.4,14.32,14.34,41040,8.86289276517984,8.89997599850696,8.85053168740414,8.86289276517984,66401.976825459,0.0,1.0
2015-02-06,14.2536,14.3499,14.22,14.31,77474,8.8094929091888,8.86901149867882,8.78872629852562,8.84435114851629,125351.52905886,0.0,1.0
2015-02-09,14.16,14.24,14.15,14.2,66552,8.75164306519851,8.80108737630132,8.74546252631066,8.77636522074991,107679.93084035,0.0,1.0
2015-02-10,14.18,14.18,14.1,14.15,110819,8.76400414297421,8.76400414297421,8.71455983187139,8.74546252631066,179303.135229545,0.0,1.0
2015-02-11,14.08,14.18,14.06,14.18,64734,8.70219875409569,8.76400414297421,8.68983767631999,8.76400414297421,104738.439761678,0.0,1.0
2015-02-12,14.0,14.09,14.0,14.06,49847,8.65275444299287,8.70837929298354,8.65275444299287,8.68983767631999,80651.5433435345,0.0,1.0
2015-02-13,13.9,14.03,13.89,14.0,106771,8.59094905411435,8.67129605965643,8.5847685152265,8.65275444299287,172753.544532921,0.0,1.0
2015-02-17,13.57,13.91,13.56,13.88,193696,8.38699127081524,8.59712959300221,8.38081073192738,8.57858797633865,313396.620447956,0.0,1.0
2015-02-18,13.69,13.7,13.57,13.57,117444,8.46115773746946,8.46733827635731,8.38699127081524,8.38699127081524,190022.265260458,0.0,1.0
2015-02-19,13.66,13.79,13.66,13.71,94809,8.4426161208059,8.52296312634798,8.4426161208059,8.47351881524517,153399.245147294,0.0,1.0
2015-02-20,13.76,13.8,13.69,13.71,78118,8.50442150968443,8.52914366523583,8.46115773746946,8.47351881524517,126393.509396959,0.0,1.0
2015-02-23,13.79,13.83,13.75,13.76,101780,8.52296312634798,8.54768528189939,8.49824097079657,8.50442150968443,164678.196912651,0.0,1.0
2015-02-24,13.83,13.83,13.69,13.76,119105,8.54768528189939,8.54768528189939,8.46115773746946,8.50442150968443,192709.733182171,0.0,1.0
2015-02-25,13.82,13.89,13.82,13.86,78448,8.54150474301154,8.5847685152265,8.54150474301154,8.56622689856295,126927.44342114,0.0,1.0
2015-02-26,13.73,13.81,13.72,13.81,73547,8.48587989302087,8.53532420412369,8.47969935413302,8.53532420412369,118997.714171102,0.0,1.0
2015-02-27,13.85,13.85,13.73,13.73,45777,8.56004635967509,8.56004635967509,8.48587989302087,8.48587989302087,74066.3570452982,0.0,1.0
2015-03-02,13.82,13.84,13.78,13.82,81867,8.54150474301154,8.55386582078724,8.51678258746013,8.54150474301154,132459.323508037,0.0,1.0
2015-03-03,13.75,13.84,13.71,13.82,134201,8.49824097079657,8.55386582078724,8.47351881524517,8.54150474301154,217134.787815629,0.0,1.0
2015-03-04,13.73,13.76,13.705,13.71,64895,8.52660964429181,8.54524025531357,8.51108413510701,8.51418923694397,104497.377875917,0.0659,1.0
2015-03-05,13.69,13.74,13.67,13.74,67938,8.50176882959613,8.53281984796573,8.48934842224829,8.53281984796573,109397.378197612,0.0,1.0
2015-03-06,13.51,13.66,13.5001,13.66,59904,8.38998516346558,8.48313821857437,8.3838370618284,8.48313821857437,96460.6044268269,0.0,1.0
2015-03-09,13.56,13.58,13.51,13.52,84014,8.42103618183518,8.43345658918302,8.38998516346558,8.3961953671395,135283.807764347,0.0,1.0
2015-03-10,13.64,13.64,13.57,13.59,31690,8.47071781122654,8.47071781122654,8.4272463855091,8.43966679285693,51028.9221802575,0.0,1.0
2015-03-11,13.61,13.63,13.6,13.63,36946,8.45208720020477,8.46450760755262,8.44587699653085,8.46450760755262,59492.4127128998,0.0,1.0
2015-03-12,13.49,13.68,13.4402,13.64,254281,8.37756475611774,8.49555862592221,8.34663794182162,8.47071781122654,409456.78008577,0.0,1.0
2015-03-13,13.36,13.42,13.33,13.42,282747,8.29683210835678,8.3340933304003,8.27820149733502,8.3340933304003,455294.246125001,0.0,1.0
2015-03-16,13.38,13.3901,13.35,13.36,125996,8.30925251570462,8.31552482141528,8.29062190468286,8.29683210835678,202885.455317883,0.0,1.0
2015-03-17,13.37,13.38,13.33,13.38,101108,8.3030423120307,8.30925251570462,8.27820149733502,8.30925251570462,162809.47503318,0.0,1.0
2015-03-18,13.53,13.53,13.34,13.38,90161,8.40240557081342,8.40240557081342,8.28441170100894,8.30925251570462,145182.033849612,0.0,1.0
2015-03-19,13.43,13.53,13.3745,13.53,104975,8.34030353407422,8.40240557081342,8.30583690368396,8.40240557081342,169036.323946751,0.0,1.0
2015-03-20,13.42,13.49,13.4,13.44,124107,8.3340933304003,8.37756475611774,8.32167292305246,8.34651373774814,199843.687126072,0.0,1.0
2015-03-23,13.46,13.48,13.45,13.45,74150,8.35893414509598,8.37135455244382,8.35272394142206,8.35272394142206,119400.270737333,0.0,1.0
2015-03-24,13.53,13.53,13.43,13.46,48972,8.40240557081342,8.40240557081342,8.34030353407422,8.35893414509598,78857.3170404408,0.0,1.0
2015-03-25,13.49,13.53,13.45,13.51,64570,8.37756475611774,8.40240557081342,8.35272394142206,8.38998516346558,103974.045603636,0.0,1.0
2015-03-26,13.44,13.47,13.43,13.47,26197,8.34651373774814,8.3651443487699,8.34030353407422,8.3651443487699,42183.8016521365,0.0,1.0
2015-03-27,13.52,13.52,13.44,13.44,36192,8.3961953671395,8.3961953671395,8.34651373774814,8.34651373774814,58278.2818412079,0.0,1.0
2015-03-30,13.56,13.56,13.48,13.53,97843,8.42103618183518,8.42103618183518,8.37135455244382,8.40240557081342,157551.998513188,0.0,1.0
2015-03-31,13.69,13.69,13.51,13.52,179001,8.50176882959613,8.50176882959613,8.38998516346558,8.3961953671395,288236.923294045,0.0,1.0
2015-04-01,13.62,13.72,13.6,13.71,84567,8.45829740387869,8.52039944061789,8.44587699653085,8.51418923694397,136174.277753797,0.0,1.0
2015-04-02,13.53,13.61,13.53,13.57,104530,8.40240557081342,8.45208720020477,8.40240557081342,8.4272463855091,168319.761297012,0.0,1.0
2015-04-06,13.55,13.619,13.55,13.58,78677,8.41482597816126,8.4576763835113,8.41482597816126,8.43345658918302,126689.886726921,0.0,1.0
2015-04-07,13.56,13.59,13.55,13.58,59915,8.42103618183518,8.43966679285693,8.41482597816126,8.43345658918302,96478.3172114272,0.0,1.0
2015-04-08,13.49,13.54,13.48,13.54,63583,8.41848999832887,8.44969270403061,8.41224945718852,8.44969270403061,101886.997569667,0.0659,1.0
2015-04-09,13.41,13.5,13.39,13.46,95282,8.36856566920609,8.42473053946922,8.35608458692539,8.39976837490783,152682.272029206,0.0,1.0
2015-04-10,13.39,13.45,13.37,13.41,52825,8.35608458692539,8.39352783376748,8.3436035046447,8.36856566920609,84648.1079316431,0.0,1.0
2015-04-13,13.4,13.44,13.37,13.38,101511,8.36232512806574,8.38728729262713,8.3436035046447,8.34984404578505,162663.778215788,0.0,1.0
2015-04-14,13.52,13.52,13.46,13.46,75350,8.43721162174991,8.43721162174991,8.39976837490783,8.39976837490783,120742.734172254,0.0,1.0
2015-04-15,13.5,13.53,13.47,13.53,80861,8.42473053946922,8.44345216289026,8.40600891604817,8.44345216289026,129573.699109524,0.0,1.0
2015-04-16,13.5,13.5,13.48,13.49,45619,8.42473053946922,8.42473053946922,8.41224945718852,8.41848999832887,73101.0323849243,0.0,1.0
2015-04-17,13.53,13.53,13.498,13.5,70982,8.44345216289026,8.44345216289026,8.42348243124115,8.42473053946922,113743.341168081,0.0,1.0
2015-04-20,13.51,13.55,13.51,13.52,62610,8.43097108060956,8.45593324517096,8.43097108060956,8.43721162174991,100327.837910084,0.0,1.0
2015-04-21,13.53,13.54,13.49,13.51,56234,8.44345216289026,8.44969270403061,8.41848999832887,8.43097108060956,90110.7752281688,0.0,1.0
2015-04-22,13.45,13.53,13.45,13.53,36350,8.39352783376748,8.44345216289026,8.39352783376748,8.44345216289026,58248.1537778557,0.0,1.0
2015-04-23,13.46,13.48,13.43,13.44,58520,8.39976837490783,8.41224945718852,8.38104675148678,8.38728729262713,93773.9190943635,0.0,1.0
2015-04-24,13.43,13.48,13.36,13.48,120540,8.38104675148678,8.41224945718852,8.33736296350435,8.41224945718852,193156.32617284,0.0,1.0
2015-04-27,13.45,13.47,13.43,13.46,49205,8.39352783376748,8.40600891604817,8.38104675148678,8.39976837490783,78847.3289309323,0.0,1.0
2015-04-28,13.47,13.47,13.42,13.46,51390,8.40600891604817,8.40600891604817,8.37480621034644,8.39976837490783,82348.6278581569,0.0,1.0
2015-04-29,13.47,13.47,13.42,13.43,63537,8.40600891604817,8.40600891604817,8.37480621034644,8.38104675148678,101813.286013304,0.0,1.0
2015-04-30,13.46,13.47,13.42,13.45,77035,8.39976837490783,8.40600891604817,8.37480621034644,8.39352783376748,123442.820530319,0.0,1.0
2015-05-01,13.46,13.46,13.388,13.43,75868,8.39976837490783,8.39976837490783,8.35483647869732,8.38104675148678,121572.790393902,0.0,1.0
2015-05-04,13.4,13.45,13.39,13.44,66832,8.36232512806574,8.39352783376748,8.35608458692539,8.38728729262713,107093.276844062,0.0,1.0
2015-05-05,13.37,13.41,13.33,13.37,90664,8.3436035046447,8.36856566920609,8.31864134008331,8.3436035046447,145282.272740454,0.0,1.0
2015-05-06,13.29,13.35,13.29,13.32,278822,8.33480434163681,8.37243325514307,8.33480434163681,8.35361879838994,444586.846686829,0.0659,1.0
2015-05-07,13.33,13.36,13.31,13.31,162860,8.35989028397432,8.37870474072745,8.34734731280556,8.34734731280556,259683.28844717,0.0,1.0
2015-05-08,13.45,13.461,13.37,13.37,153041,8.43514811098684,8.44204674512965,8.38497622631182,8.38497622631182,244026.710961829,0.0,1.0
2015-05-11,13.37,13.45,13.35,13.45,72076,8.38497622631182,8.43514811098684,8.37243325514307,8.43514811098684,114926.517856553,0.0,1.0
2015-05-12,13.43,13.43,13.32,13.39,116211,8.42260513981809,8.42260513981809,8.35361879838994,8.39751919748058,185300.593354624,0.0,1.0
2015-05-13,13.44,13.47,13.42,13.45,57941,8.42887662540246,8.44769108215559,8.41633365423371,8.43514811098684,92387.9983784693,0.0,1.0
2015-05-14,13.448,13.51,13.41,13.47,104169,8.43389381386996,8.4727770244931,8.41006216864933,8.44769108215559,166099.401168202,0.0,1.0
2015-05-15,13.51,13.57,13.44,13.5,56835,8.4727770244931,8.51040593799936,8.42887662540246,8.46650553890872,90624.4608798657,0.0,1.0
2015-05-18,13.46,13.488,13.43,13.48,66038,8.44141959657122,8.45897975620747,8.42260513981809,8.45396256773997,105298.814948264,0.0,1.0
2015-05-19,13.4,13.44,13.37,13.43,72299,8.40379068306495,8.42887662540246,8.38497622631182,8.42260513981809,115282.095489635,0.0,1.0
2015-05-20,13.41,13.45,13.4,13.45,32203,8.41006216864933,8.43514811098684,8.40379068306495,8.43514811098684,51348.2803503882,0.0,1.0
2015-05-21,13.44,13.45,13.4,13.44,40118,8.42887662540246,8.43514811098684,8.40379068306495,8.42887662540246,63968.8945469949,0.0,1.0
2015-05-22,13.36,13.42,13.35,13.42,57680,8.37870474072745,8.41633365423371,8.37243325514307,8.41633365423371,91971.8290410953,0.0,1.0
2015-05-26,13.42,13.42,13.37,13.37,31996,8.41633365423371,8.41633365423371,8.38497622631182,8.38497622631182,51018.2150138503,0.0,1.0
2015-05-27,13.46,13.48,13.4336,13.44,39005,8.44141959657122,8.45396256773997,8.42486287462846,8.42887662540246,62194.1954186533,0.0,1.0
2015-05-28,13.47,13.49,13.4644,13.47,20513,8.44769108215559,8.46023405332435,8.44417905022834,8.44769108215559,32708.3586879332,0.0,1.0
2015-05-29,13.51,13.52,13.48,13.51,46036,8.4727770244931,8.47904851007748,8.45396256773997,8.4727770244931,73405.2552312043,0.0,1.0
2015-06-01,13.54,13.5529,13.5,13.52,45451,8.49159148124623,8.49968169765008,8.46650553890872,8.47904851007748,72472.4618888146,0.0,1.0
2015-06-02,13.49,13.52,13.47,13.52,49510,8.46023405332435,8.47904851007748,8.44769108215559,8.47904851007748,78944.6126183188,0.0,1.0
2015-06-03,13.36,13.47,13.32,13.47,58400,8.42003383072849,8.4893604565803,8.39482414860056,8.4893604565803,92662.8105878401,0.0659,1.0
2015-06-04,13.3,13.41,13.29,13.41,71373,8.3822193075366,8.4515459333884,8.37591688700461,8.4515459333884,113246.96541243,0.0,1.0
2015-06-05,13.23,13.285,13.2232,13.27,99341,8.33810236381272,8.37276567673862,8.33381671785097,8.36331204594065,157623.566209018,0.0,1.0
2015-06-08,13.16,13.26,13.12,13.22,97501,8.29398542008884,8.35700962540867,8.26877573796091,8.33179994328074,154704.052998716,0.0,1.0
2015-06-09,13.09,13.16,13.09,13.14,91575,8.24986847636497,8.29398542008884,8.24986847636497,8.28138057902488,145301.316431189,0.0,1.0
2015-06-10,13.01,13.11,13.01,13.05,79489,8.19944911210911,8.26247331742893,8.19944911210911,8.22465879423704,126124.557377,0.0,1.0
2015-06-11,13.12,13.16,13.03,13.03,36942,8.26877573796091,8.29398542008884,8.21205395317307,8.21205395317307,58615.5744646574,0.0,1.0
2015-06-12,13.21,13.27,13.09,13.14,77954,8.32549752274875,8.36331204594065,8.24986847636497,8.28138057902488,123688.985215145,0.0,1.0
2015-06-15,13.22,13.31,13.22,13.26,38335,8.33179994328074,8.38852172806858,8.33179994328074,8.35700962540867,60825.8363678913,0.0,1.0
2015-06-16,13.3,13.35,13.27,13.33,43623,8.3822193075366,8.41373141019651,8.36331204594065,8.40112656913254,69216.2634635847,0.0,1.0
2015-06-17,13.34,13.34,13.25,13.26,37937,8.40742898966453,8.40742898966453,8.35070720487668,8.35700962540867,60194.3329669673,0.0,1.0
2015-06-18,13.35,13.43,13.33,13.34,58844,8.41373141019651,8.46415077445237,8.40112656913254,8.40742898966453,93367.3018190216,0.0,1.0
2015-06-19,13.39,13.45,13.33,13.35,46127,8.43894109232444,8.47675561551633,8.40112656913254,8.41373141019651,73189.3401367346,0.0,1.0
2015-06-22,13.38,13.41,13.34,13.34,40400,8.43263867179246,8.4515459333884,8.40742898966453,8.40742898966453,64102.3552696702,0.0,1.0
2015-06-23,13.42,13.52,13.35,13.36,51273,8.45784835392038,8.52087255924021,8.41373141019651,8.42003383072849,81354.456973807,0.0,1.0
2015-06-24,13.47,13.52,13.4,13.45,41702,8.4893604565803,8.52087255924021,8.44524351285642,8.47675561551633,66168.2282043512,0.0,1.0
2015-06-25,13.43,13.56,13.4164,13.45,67668,8.46415077445237,8.54608224136814,8.45557948252887,8.47675561551633,107368.271692773,0.0,1.0
2015-06-26,13.33,13.45,13.33,13.4,58995,8.40112656913254,8.47675561551633,8.40112656913254,8.44524351285642,93606.8923053019,0.0,1.0
2015-06-29,13.24,13.33,13.21,13.3,49555,8.3444047843447,8.40112656913254,8.32549752274875,8.3822193075366,78628.5201828839,0.0,1.0
2015-06-30,13.21,13.27,13.21,13.24,45122,8.32549752274875,8.36331204594065,8.32549752274875,8.3444047843447,71594.7147148035,0.0,1.0
2015-07-01,13.18,13.2499,13.18,13.22,56939,8.30659026115281,8.35064418067136,8.30659026115281,8.33179994328074,90344.653631182,0.0,1.0
2015-07-02,13.21,13.2399,13.1801,13.19,56470,8.32549752274875,8.34434176013938,8.30665328535813,8.31289268168479,89600.4951009475,0.0,1.0
2015-07-06,13.19,13.2321,13.17,13.18,69741,8.31289268168479,8.33942587212444,8.30028784062083,8.30659026115281,110657.484130249,0.0,1.0
2015-07-07,13.35,13.36,13.22,13.25,30165,8.41373141019651,8.42003383072849,8.33179994328074,8.35070720487668,47862.5630373664,0.0,1.0
2015-07-08,13.23,13.36,13.23,13.33,44246,8.37963531511848,8.46197489115517,8.37963531511848,8.44297345053132,69856.8085587056,0.0659,1.0
2015-07-09,13.17,13.23,13.13,13.2,57868,8.34163243387078,8.37963531511848,8.31629717970564,8.36063387449463,91363.5989168551,0.0,1.0
2015-07-10,13.23,13.24,13.07,13.16,47585,8.37963531511848,8.38596912865977,8.27829429845794,8.3352986203295,75128.5141089817,0.0,1.0
2015-07-13,13.15,13.21,13.11,13.2,98847,8.32896480678821,8.36696768803592,8.30362955262308,8.36063387449463,156062.377516665,0.0,1.0
2015-07-14,13.21,13.22,13.13,13.13,41513,8.36696768803592,8.3733015015772,8.31629717970564,8.31629717970564,65541.8725692162,0.0,1.0
2015-07-15,13.22,13.23,13.199,13.21,48828,8.3733015015772,8.37963531511848,8.3600004931405,8.36696768803592,77090.9968879554,0.0,1.0
2015-07-16,13.21,13.25,13.2,13.2,68294,8.36696768803592,8.39230294220105,8.36063387449463,8.36063387449463,107824.456079832,0.0,1.0
2015-07-17,13.19,13.25,13.19,13.24,28150,8.35430006095335,8.39230294220105,8.35430006095335,8.38596912865977,44443.9985745053,0.0,1.0
2015-07-20,13.05,13.25,13.05,13.18,43585,8.26562667137537,8.39230294220105,8.26562667137537,8.34796624741206,68813.2034767252,0.0,1.0
2015-07-21,13.1,13.13,13.05,13.05,47297,8.29729573908179,8.31629717970564,8.26562667137537,8.26562667137537,74673.8117434592,0.0,1.0
2015-07-22,13.12,13.14,13.08,13.14,29939,8.30996336616436,8.32263099324693,8.28462811199923,8.32263099324693,47268.521254782,0.0,1.0
2015-07-23,13.2,13.21,13.12,13.12,55889,8.36063387449463,8.36696768803592,8.30996336616436,8.30996336616436,88239.0989815462,0.0,1.0
2015-07-24,13.25,13.25,13.19,13.21,18487,8.39230294220105,8.39230294220105,8.35430006095335,8.36696768803592,29187.7869146316,0.0,1.0
2015-07-27,13.23,13.26,13.217,13.23,31340,8.37963531511848,8.39863675574233,8.37140135751481,8.37963531511848,49480.4588037299,0.0,1.0
2015-07-28,13.29,13.29,13.22,13.22,17296,8.41763819636619,8.41763819636619,8.3733015015772,8.3733015015772,27307.4031738772,0.0,1.0
2015-07-29,13.33,13.33,13.24,13.28,20592,8.44297345053132,8.44297345053132,8.38596912865977,8.4113043828249,32511.2191348566,0.0,1.0
2015-07-30,13.36,13.38,13.3201,13.35,26978,8.46197489115517,8.47464251823774,8.43670297512545,8.45564107761389,42593.6125592541,0.0,1.0
2015-07-31,13.41,13.41,13.36,13.36,24573,8.49364395886159,8.49364395886159,8.46197489115517,8.46197489115517,38796.5320416099,0.0,1.0
2015-08-03,13.42,13.44,13.37,13.38,26356,8.49997777240288,8.51264539948544,8.46830870469646,8.47464251823774,41611.5817559382,0.0,1.0
2015-08-04,13.4,13.4182,13.38,13.38,21922,8.48731014532031,8.49883768596544,8.47464251823774,8.47464251823774,34611.0599200819,0.0,1.0
2015-08-05,13.09,13.37,13.09,13.36,133984,8.33270175677757,8.51094136654821,8.33270175677757,8.50457566619926,210478.019157888,0.0659,1.0
2015-08-06,13.15,13.1697,13.08,13.09,40354,8.37089595887128,8.38343638855871,8.32633605642862,8.33270175677757,63392.8676938846,0.0,1.0
2015-08-07,13.21,13.22,13.11,13.15,57275,8.40909016096499,8.41545586131394,8.34543315747547,8.37089595887128,89974.3890857719,0.0,1.0
2015-08-10,13.11,13.21,13.1,13.21,45992,8.34543315747547,8.40909016096499,8.33906745712652,8.40909016096499,72249.7093467101,0.0,1.0
2015-08-11,13.29,13.29,13.13,13.13,35934,8.4600157637566,8.4600157637566,8.35816455817338,8.35816455817338,56449.4054545286,0.0,1.0
2015-08-12,13.36,13.36,13.27,13.3,38195,8.50457566619926,8.50457566619926,8.4472843630587,8.46638146410555,60001.2534461992,0.0,1.0
2015-08-13,13.38,13.38,13.31,13.35,31811,8.51730706689716,8.51730706689716,8.4727471644545,8.49820996585031,49972.5061756,0.0,1.0
2015-08-14,13.35,13.35,13.2942,13.34,13312,8.49820996585031,8.49820996585031,8.46268935790316,8.49184426550136,20912.0745091191,0.0,1.0
2015-08-17,13.34,13.35,13.3,13.35,25525,8.49184426550136,8.49820996585031,8.46638146410555,8.49820996585031,40097.7089727512,0.0,1.0
2015-08-18,13.34,13.34,13.27,13.32,30201,8.49184426550136,8.49184426550136,8.4472843630587,8.47911286480345,47443.3264911287,0.0,1.0
2015-08-19,13.33,13.33,13.27,13.32,28334,8.48547856515241,8.48547856515241,8.4472843630587,8.47911286480345,44510.4206085772,0.0,1.0
2015-08-20,13.3,13.34,13.26,13.3,30259,8.46638146410555,8.49184426550136,8.44091866270974,8.46638146410555,47534.439796532,0.0,1.0
2015-08-21,13.27,13.37,13.23,13.32,49473,8.4472843630587,8.51094136654821,8.42182156166289,8.47911286480345,77718.0785899676,0.0,1.0
2015-08-24,13.11,13.28,13.04,13.17,113437,8.34543315747547,8.45365006340765,8.30087325503281,8.38362735956918,178200.345259235,0.0,1.0
2015-08-25,13.03,13.07,12.98,13.07,104360,8.29450755468386,8.31997035607967,8.2626790529391,8.31997035607967,163941.112963617,0.0,1.0
2015-08-26,13.09,13.1,12.97,13.03,108359,8.33270175677757,8.33906745712652,8.25631335259015,8.29450755468386,170223.218279269,0.0,1.0
2015-08-27,13.1,13.1,13.03,13.07,59542,8.33906745712652,8.33906745712652,8.29450755468386,8.31997035607967,93535.6625917945,0.0,1.0
2015-08-28,13.02,13.1,12.98,13.08,49641,8.28814185433491,8.33906745712652,8.2626790529391,8.32633605642862,77981.9929918254,0.0,1.0
2015-08-31,13.02,13.06,13.01,13.03,30941,8.28814185433491,8.31360465573072,8.28177615398596,8.29450755468386,48605.8065945503,0.0,1.0
2015-09-01,13.03,13.03,12.97,13.02,83375,8.29450755468386,8.29450755468386,8.25631335259015,8.28814185433491,130975.376517263,0.0,1.0
2015-09-02,13.01,13.03,12.97,13.0,82378,8.32372611928555,8.33652200878483,8.29813434028697,8.3173281745359,128756.973096081,0.0659,1.0
2015-09-03,13.14,13.15,13.05,13.05,74252,8.40689940103091,8.41329734578055,8.34931789828412,8.34931789828412,116056.019402392,0.0,1.0
2015-09-04,13.26,13.26,13.1,13.14,43615,8.48367473802662,8.48367473802662,8.38130762203233,8.40689940103091,68170.3292333584,0.0,1.0
2015-09-08,13.22,13.29,13.19,13.22,62354,8.45808295902805,8.50286857227555,8.43888912477912,8.45808295902805,97459.422423864,0.0,1.0
2015-09-09,13.25,13.26,13.23,13.24,35232,8.47727679327698,8.48367473802662,8.46448090377769,8.47087884852733,55067.6840433264,0.0,1.0
2015-09-10,13.22,13.27,13.18,13.25,41132,8.45808295902805,8.49007268277626,8.43249118002948,8.47727679327698,64289.395437957,0.0,1.0
2015-09-11,13.18,13.22,13.18,13.22,17619,8.43249118002948,8.45808295902805,8.43249118002948,8.45808295902805,27538.5310274571,0.0,1.0
2015-09-14,13.1,13.22,13.09,13.21,34300,8.38130762203233,8.45808295902805,8.37490967728269,8.45168501427841,53610.9662433611,0.0,1.0
2015-09-15,13.02,13.1186,13.0032,13.1,76154,8.33012406403519,8.39320779926667,8.31937551685579,8.38130762203233,119028.849075712,0.0,1.0
2015-09-16,13.09,13.094,13.03,13.04,30980,8.37490967728269,8.37746885518255,8.33652200878483,8.34291995353447,48421.7998314672,0.0,1.0
2015-09-17,13.19,13.22,13.05,13.07,41062,8.43888912477912,8.45808295902805,8.34931789828412,8.3621137877834,64179.9853027665,0.0,1.0
2015-09-18,13.29,13.3,13.1944,13.24,50504,8.50286857227555,8.50926651702519,8.44170422046896,8.47087884852733,78937.8495380381,0.0,1.0
2015-09-21,13.25,13.28,13.25,13.28,32055,8.47727679327698,8.49647062752591,8.47727679327698,8.49647062752591,50102.0269076075,0.0,1.0
2015-09-22,13.31,13.34,13.24,13.24,36645,8.51566446177484,8.53485829602377,8.47087884852733,8.47087884852733,57276.2057722439,0.0,1.0
2015-09-23,13.28,13.3,13.25,13.27,35730,8.49647062752591,8.50926651702519,8.47727679327698,8.49007268277626,55846.0590051105,0.0,1.0
2015-09-24,13.29,13.34,13.26,13.31,37600,8.50286857227555,8.53485829602377,8.48367473802662,8.51566446177484,58768.872616629,0.0,1.0
2015-09-25,13.27,13.3,13.23,13.28,70345,8.49007268277626,8.50926651702519,8.46448090377769,8.49647062752591,109949.370856829,0.0,1.0
2015-09-28,13.23,13.29,13.22,13.23,39232,8.46448090377769,8.50286857227555,8.45808295902805,8.46448090377769,61319.6917684997,0.0,1.0
2015-09-29,13.28,13.28,13.24,13.24,27272,8.49647062752591,8.49647062752591,8.47087884852733,8.47087884852733,42626.1886702315,0.0,1.0
2015-09-30,13.29,13.29,13.26,13.27,49532,8.50286857227555,8.50286857227555,8.48367473802662,8.49007268277626,77418.611660821,0.0,1.0
2015-10-01,13.3043,13.32,13.27,13.28,45318,8.51201763326754,8.52206240652448,8.49007268277626,8.49647062752591,70832.1215223509,0.0,1.0
2015-10-02,13.36,13.39,13.32,13.32,74202,8.54765418552305,8.56684801977198,8.52206240652448,8.52206240652448,115977.869305827,0.0,1.0
2015-10-05,13.36,13.39,13.34,13.38,48889,8.54765418552305,8.56684801977198,8.53485829602377,8.56045007502234,76413.6014189994,0.0,1.0
2015-10-06,13.39,13.39,13.35,13.35,50208,8.56684801977198,8.56684801977198,8.54125624077341,8.54125624077341,78475.2009663753,0.0,1.0
2015-10-07,13.36,13.37,13.2601,13.3,40822,8.5898166414232,8.59624614489732,8.52558590171675,8.55123962057849,63491.6835558481,0.0659,1.0
2015-10-08,13.37,13.37,13.31,13.34,36697,8.59624614489732,8.59624614489732,8.5576691240526,8.57695763447496,57075.9470738562,0.0,1.0
2015-10-09,13.38,13.38,13.31,13.33,32519,8.60267564837144,8.60267564837144,8.5576691240526,8.57052813100084,50577.7780988836,0.0,1.0
2015-10-12,13.38,13.4,13.37,13.38,25786,8.60267564837144,8.61553465531968,8.59624614489732,8.60267564837144,40105.7408302165,0.0,1.0
2015-10-13,13.36,13.39,13.35,13.38,37282,8.5898166414232,8.60910515184556,8.58338713794908,8.60267564837144,57985.8151567569,0.0,1.0
2015-10-14,13.39,13.4299,13.38,13.39,70523,8.60910515184556,8.63475887070729,8.60267564837144,8.60910515184556,109686.541556246,0.0,1.0
2015-10-15,13.43,13.44,13.38,13.38,81758,8.63482316574203,8.64125266921615,8.60267564837144,8.60267564837144,127160.674738108,0.0,1.0
2015-10-16,13.43,13.43,13.4,13.43,42047,8.63482316574203,8.63482316574203,8.61553465531968,8.63482316574203,65396.9628747427,0.0,1.0
2015-10-19,13.43,13.46,13.39,13.42,47370,8.63482316574203,8.65411167616439,8.60910515184556,8.62839366226791,73675.9847641107,0.0,1.0
2015-10-20,13.47,13.48,13.39,13.43,56120,8.66054117963851,8.66697068311263,8.60910515184556,8.63482316574203,87285.1227562147,0.0,1.0
2015-10-21,13.51,13.52,13.41,13.48,66249,8.68625919353499,8.69268869700911,8.62196415879379,8.66697068311263,103039.060895874,0.0,1.0
2015-10-22,13.52,13.52,13.44,13.51,35426,8.69268869700911,8.69268869700911,8.64125266921615,8.68625919353499,55099.1225723746,0.0,1.0
2015-10-23,13.54,13.56,13.47,13.49,104309,8.70554770395734,8.71840671090558,8.66054117963851,8.67340018658675,162234.922836386,0.0,1.0
2015-10-26,13.51,13.58,13.48,13.52,50796,8.68625919353499,8.73126571785382,8.66697068311263,8.69268869700911,79004.5455367905,0.0,1.0
2015-10-27,13.52,13.53,13.48,13.5,40535,8.69268869700911,8.69911820048323,8.66697068311263,8.67982969006087,63045.3038297071,0.0,1.0
2015-10-28,13.49,13.57,13.47,13.5,42801,8.67340018658675,8.7248362143797,8.66054117963851,8.67982969006087,66569.681737148,0.0,1.0
2015-10-29,13.53,13.55,13.44,13.44,42593,8.69911820048323,8.71197720743146,8.64125266921615,8.64125266921615,66246.1730854499,0.0,1.0
2015-10-30,13.55,13.58,13.5,13.5,29094,8.71197720743146,8.73126571785382,8.67982969006087,8.67982969006087,45250.77265626,0.0,1.0
2015-11-02,13.68,13.71,13.54,13.54,87846,8.79556075259501,8.81484926301737,8.70554770395734,8.70554770395734,136629.5241205,0.0,1.0
2015-11-03,13.71,13.74,13.6,13.67,71197,8.81484926301737,8.83413777343973,8.74412472480206,8.78913124912089,110734.834014152,0.0,1.0
2015-11-04,13.59,13.66,13.54,13.61,56589,8.78006564922238,8.82529041709917,8.7477622435961,8.79298701147289,87589.8359675832,0.0659,1.0
2015-11-05,13.58,13.64,13.53,13.63,23040,8.77360496809713,8.81236905484866,8.74130156247085,8.80590837372341,35661.8745815108,0.0,1.0
2015-11-06,13.4,13.53,13.36,13.53,47967,8.65731270784253,8.74130156247085,8.6314699833415,8.74130156247085,74244.4938390334,0.0,1.0
2015-11-09,13.18,13.37,13.18,13.37,85379,8.5151777230869,8.63793066446676,8.5151777230869,8.63793066446676,132151.700950296,0.0,1.0
2015-11-10,13.2,13.34,13.2,13.23,95886,8.52809908533741,8.61854862109099,8.52809908533741,8.54748112871318,148414.692106022,0.0,1.0
2015-11-11,13.21,13.2798,13.2,13.2,46194,8.53455976646267,8.57965532071695,8.52809908533741,8.52809908533741,71500.2011466281,0.0,1.0
2015-11-12,13.28,13.29,13.19,13.2,30942,8.57978453433946,8.58624521546471,8.52163840421216,8.52809908533741,47892.7831293884,0.0,1.0
2015-11-13,13.34,13.36,13.26,13.27,18285,8.61854862109099,8.6314699833415,8.56686317208895,8.5733238532142,28301.9694758214,0.0,1.0
2015-11-16,13.33,13.37,13.32,13.33,50158,8.61208793996574,8.63793066446676,8.60562725884048,8.61208793996574,77635.7771379956,0.0,1.0
2015-11-17,13.34,13.3699,13.29,13.34,56194,8.61854862109099,8.63786605765551,8.58624521546471,8.61854862109099,86978.4453226311,0.0,1.0
2015-11-18,13.34,13.35,13.31,13.31,33592,8.61854862109099,8.62500930221625,8.59916657771523,8.59916657771523,51994.5178360292,0.0,1.0
2015-11-19,13.37,13.39,13.34,13.34,34132,8.63793066446676,8.65085202671727,8.61854862109099,8.61854862109099,52830.3430215333,0.0,1.0
2015-11-20,13.33,13.38,13.33,13.37,61560,8.61208793996574,8.64439134559202,8.61208793996574,8.63793066446676,95284.0711474742,0.0,1.0
2015-11-23,13.49,13.5,13.36,13.36,55992,8.71545883796983,8.72191951909508,8.6314699833415,8.6314699833415,86665.7847902757,0.0,1.0
2015-11-24,13.51,13.51,13.42,13.48,46304,8.72838020022034,8.72838020022034,8.67023407009304,8.70899815684457,71670.4618325641,0.0,1.0
2015-11-25,13.53,13.53,13.47,13.52,32467,8.74130156247085,8.74130156247085,8.70253747571932,8.73484088134559,50253.2153662288,0.0,1.0
2015-11-27,13.54,13.58,13.5,13.54,14113,8.7477622435961,8.77360496809713,8.72191951909508,8.7477622435961,21844.446005593,0.0,1.0
2015-11-30,13.55,13.57,13.52,13.56,43736,8.75422292472136,8.76714428697187,8.73484088134559,8.76068360584662,67695.6487281666,0.0,1.0
2015-12-01,13.62,13.65,13.55,13.55,95003,8.79944769259815,8.81882973597392,8.75422292472136,8.75422292472136,147047.963145281,0.0,1.0
2015-12-02,13.49,13.6,13.49,13.56,34016,8.75576056682917,8.82715668709242,8.75576056682917,8.80119446154215,52408.4500138608,0.06238,1.0
2015-12-03,13.36,13.49,13.36,13.49,45499,8.67138333379079,8.75576056682917,8.67138333379079,8.75576056682917,70100.3077134481,0.0,1.0
2015-12-04,13.37,13.4199,13.33,13.35,36450,8.67787389017836,8.71026176655232,8.65191166462808,8.66489277740322,56158.5137289871,0.0,1.0
2015-12-07,13.3,13.3768,13.29,13.34,51935,8.63243999546538,8.6822874685219,8.62594943907781,8.65840222101565,80016.2526890246,0.0,1.0
2015-12-08,13.43,13.45,13.36,13.36,62119,8.71681722850376,8.7297983412789,8.67138333379079,8.67138333379079,95706.7411339081,0.0,1.0
2015-12-09,13.48,13.48,13.43,13.45,38945,8.7492700104416,8.7492700104416,8.71681722850376,8.7297983412789,60002.5601419864,0.0,1.0
2015-12-10,13.47,13.48,13.43,13.48,29487,8.74277945405404,8.7492700104416,8.71681722850376,8.7492700104416,45430.6198717872,0.0,1.0
2015-12-11,13.56,13.57,13.48,13.48,80030,8.80119446154215,8.80768501792972,8.7492700104416,8.7492700104416,123302.218209351,0.0,1.0
2015-12-14,13.31,13.5599,13.31,13.54,67854,8.63893055185295,8.80112955597827,8.63893055185295,8.78821334876701,104542.655433928,0.0,1.0
2015-12-15,13.44,13.44,13.32,13.36,60382,8.72330778489133,8.72330778489133,8.64542110824052,8.67138333379079,93030.5452944774,0.0,1.0
2015-12-16,13.51,13.52,13.36,13.41,52323,8.76874167960431,8.77523223599187,8.67138333379079,8.70383611572863,80614.044275495,0.0,1.0
2015-12-17,13.7,13.7,13.5,13.5,87072,8.8920622509681,8.8920622509681,8.76225112321674,8.76225112321674,134151.827363796,0.0,1.0
2015-12-18,13.75,13.8,13.64,13.74,79520,8.92451503290594,8.95696781484378,8.85311891264269,8.91802447651837,122516.461227135,0.0,1.0
2015-12-21,13.48,13.75,13.48,13.74,113530,8.7492700104416,8.92451503290594,8.7492700104416,8.91802447651837,174915.667041205,0.0,1.0
2015-12-22,13.66,13.66,13.47,13.49,159877,8.86610002541783,8.86610002541783,8.74277945405404,8.75576056682917,246322.488325083,0.0,1.0
2015-12-23,13.65,13.68,13.6301,13.68,102129,8.85960946903026,8.87908113819296,8.846693261819,8.87908113819296,157350.146738758,0.0,1.0
2015-12-24,13.66,13.68,13.6154,13.68,24601,8.86610002541783,8.87908113819296,8.83715214392927,8.87908113819296,37902.7598421622,0.0,1.0
2015-12-28,13.72,13.72,13.6,13.64,96980,8.90504336374323,8.90504336374323,8.82715668709242,8.85311891264269,149417.082618304,0.0,1.0
2015-12-29,13.69,13.74,13.6501,13.74,29263,8.88557169458053,8.91802447651837,8.85967437459413,8.91802447651837,45085.5030795981,0.0,1.0
2015-12-30,13.72,13.9,13.6701,13.69,142799,8.90504336374323,9.02187337871946,8.87265548736927,8.88557169458053,220010.414320594,0.0,1.0
2015-12-31,13.81,13.82,13.73,13.73,325123,8.96345837123135,8.96994892761891,8.9115339201308,8.9115339201308,500916.994762948,0.0,1.0
2016-01-04,13.8,13.836,13.74,13.74,41236,8.95696781484378,8.98033381783902,8.91802447651837,8.91802447651837,63532.3037620991,0.0,1.0
2016-01-05,13.93,13.93,13.81,13.84,84687,9.04134504788216,9.04134504788216,8.96345837123135,8.98293004039405,130477.257946961,0.0,1.0
2016-01-06,13.93,13.96,13.83,13.83,28111,9.08183313862781,9.10139200396585,9.01663692083436,9.01663692083436,43117.531892814,0.06238,1.0
2016-01-07,13.97,14.03,13.91,13.91,106271,9.10791162574519,9.14702935642126,9.06879389506912,9.06879389506912,163001.786908372,0.0,1.0
2016-01-08,13.93,13.94,13.88,13.93,42084,9.08183313862781,9.08835276040715,9.04923502973108,9.08183313862781,64549.7567563298,0.0,1.0
2016-01-11,13.82,13.93,13.81,13.93,56534,9.01011729905501,9.08183313862781,9.00359767727567,9.08183313862781,86713.6191536534,0.0,1.0
2016-01-12,13.9,13.9,13.8,13.8,40079,9.06227427328977,9.06227427328977,8.99707805549632,8.99707805549632,61474.4249842444,0.0,1.0
2016-01-13,13.88,13.9,13.7799,13.9,118595,9.04923502973108,9.06227427328977,8.98397361571984,9.06227427328977,181904.72394537,0.0,1.0
2016-01-14,13.89,13.89,13.8,13.87,55947,9.05575465151043,9.05575465151043,8.99707805549632,9.04271540795174,85813.2601759904,0.0,1.0
2016-01-15,13.9,13.96,13.85,13.85,68274,9.06227427328977,9.10139200396585,9.02967616439305,9.02967616439305,104720.798706911,0.0,1.0
2016-01-19,13.87,13.99,13.84,13.98,70230,9.04271540795174,9.12095086930388,9.0231565426137,9.11443124752454,107720.972744916,0.0,1.0
2016-01-20,13.79,13.87,13.67,13.87,95826,8.99055843371698,9.04271540795174,8.91232297236484,9.04271540795174,146980.91889868,0.0,1.0
2016-01-21,13.87,13.87,13.72,13.84,56325,9.04271540795174,9.04271540795174,8.94492108126156,9.0231565426137,86393.0484103287,0.0,1.0
2016-01-22,13.9,14.01,13.85,13.9,62745,9.06227427328977,9.13399011286257,9.02967616439305,9.06227427328977,96240.2454062331,0.0,1.0
2016-01-25,13.88,13.96,13.84,13.89,62291,9.04923502973108,9.10139200396585,9.0231565426137,9.05575465151043,95543.885992504,0.0,1.0
2016-01-26,14.03,14.03,13.87,13.87,90656,9.14702935642126,9.14702935642126,9.04271540795174,9.04271540795174,139051.011037492,0.0,1.0
2016-01-27,13.98,14.07,13.98,13.98,77518,9.11443124752454,9.17310784353864,9.11443124752454,9.11443124752454,118899.535315967,0.0,1.0
2016-01-28,14.01,14.01,13.97,14.0,35159,9.13399011286257,9.13399011286257,9.10791162574519,9.12747049108322,53927.97495,0.0,1.0
2016-01-29,14.08,14.12,14.008,14.01,81871,9.17962746531799,9.20570595243537,9.1326861885067,9.13399011286257,125576.302998704,0.0,1.0
2016-02-01,14.12,14.14,14.0701,14.09,52917,9.20570595243537,9.21874519599406,9.17317303975643,9.18614708709733,81165.7513134374,0.0,1.0
2016-02-02,14.12,14.1599,14.07,14.1,201758,9.20570595243537,9.23171924333495,9.17310784353864,9.19266670887668,309462.736993717,0.0,1.0
2016-02-03,14.09,14.17,14.01,14.1,129314,9.22681648775689,9.27920437413166,9.17442860138211,9.23336497355373,197471.604904863,0.06238,1.0
2016-02-04,14.15,14.15,14.06,14.06,56360,9.26610740253797,9.26610740253797,9.20717103036635,9.20717103036635,86065.6978551282,0.0,1.0
2016-02-05,14.15,14.15,14.12,14.14,38734,9.26610740253797,9.26610740253797,9.24646194514743,9.25955891674112,59149.5518225787,0.0,1.0
2016-02-08,14.15,14.15,14.12,14.15,48043,9.26610740253797,9.26610740253797,9.24646194514743,9.26610740253797,73365.0518462371,0.0,1.0
2016-02-09,14.14,14.15,14.06,14.14,60082,9.25955891674112,9.26610740253797,9.20717103036635,9.25955891674112,91749.4545516646,0.0,1.0
2016-02-10,14.13,14.17,14.11,14.14,55991,9.25301043094427,9.27920437413166,9.23991345935058,9.25955891674112,85502.2088113288,0.0,1.0
2016-02-11,14.15,14.17,14.1,14.16,40934,9.26610740253797,9.27920437413166,9.23336497355373,9.27265588833481,62509.1070972644,0.0,1.0
2016-02-12,14.05,14.15,14.03,14.12,85903,9.2006225445695,9.26610740253797,9.18752557297581,9.24646194514743,131179.943982418,0.0,1.0
2016-02-16,13.99,14.05,13.96,14.05,114417,9.16133162978842,9.2006225445695,9.14168617239788,9.2006225445695,174722.834483503,0.0,1.0
2016-02-17,13.97,14.0,13.95,13.98,49701,9.14823465819473,9.16788011558527,9.13513768660103,9.15478314399157,75896.9348668866,0.0,1.0
2016-02-18,14.0,14.04,13.95,14.02,68955,9.16788011558527,9.19407405877265,9.13513768660103,9.18097708717896,105299.151802703,0.0,1.0
2016-02-19,13.99,14.04,13.94,14.02,59648,9.16133162978842,9.19407405877265,9.12858920080419,9.18097708717896,91086.7059202039,0.0,1.0
2016-02-22,14.0,14.03,13.95,14.03,64748,9.16788011558527,9.18752557297581,9.13513768660103,9.18752557297581,98874.7658751569,0.0,1.0
2016-02-23,14.06,14.06,13.96,13.99,69880,9.20717103036635,9.20717103036635,9.14168617239788,9.16133162978842,106711.692088651,0.0,1.0
2016-02-24,14.06,14.09,14.04,14.04,48055,9.20717103036635,9.22681648775689,9.19407405877265,9.19407405877265,73383.37669319,0.0,1.0
2016-02-25,14.12,14.15,14.04,14.04,103432,9.24646194514743,9.26610740253797,9.19407405877265,9.19407405877265,157947.964168765,0.0,1.0
2016-02-26,14.04,14.11,14.04,14.11,71569,9.19407405877265,9.23991345935058,9.19407405877265,9.23991345935058,109290.914297262,0.0,1.0
2016-02-29,14.09,14.18,14.03,14.06,97673,9.22681648775689,9.28575285992851,9.18752557297581,9.20717103036635,149153.564701986,0.0,1.0
2016-03-01,14.07,14.17,14.07,14.1,67631,9.21371951616319,9.27920437413166,9.21371951616319,9.23336497355373,103277.310355575,0.0,1.0
2016-03-02,14.09,14.09,13.99,13.99,67839,9.26766594215761,9.26766594215761,9.20189116613095,9.20189116613095,103138.321554291,0.06238,1.0
2016-03-03,14.17,14.17,14.08,14.09,150170,9.32028576297895,9.32028576297895,9.26108846455495,9.26766594215761,228309.405324486,0.0,1.0
2016-03-04,14.13,14.2,14.11,14.16,132859,9.29397585256828,9.34001819578695,9.28082089736295,9.31370828537628,201990.805633655,0.0,1.0
2016-03-07,14.14,14.14,14.07,14.09,47257,9.30055333017095,9.30055333017095,9.25451098695228,9.26766594215761,71846.6908664796,0.0,1.0
2016-03-08,14.07,14.15,14.07,14.15,72096,9.25451098695228,9.30713080777361,9.25451098695228,9.30713080777361,109610.407446721,0.0,1.0
2016-03-09,14.08,14.11,14.05,14.09,39961,9.26108846455495,9.28082089736295,9.24135603174695,9.26766594215761,60754.2927759992,0.0,1.0
2016-03-10,14.05,14.11,14.0001,14.1,82327,9.24135603174695,9.28082089736295,9.20853441850964,9.27424341976028,125165.002411593,0.0,1.0
2016-03-11,14.07,14.1,14.03,14.04,31832,9.25451098695228,9.27424341976028,9.22820107654161,9.23477855414428,48395.4517566028,0.0,1.0
2016-03-14,14.12,14.13,14.04,14.04,33680,9.28739837496561,9.29397585256828,9.23477855414428,9.23477855414428,51205.0394308364,0.0,1.0
2016-03-15,14.05,14.12,14.05,14.12,34652,9.24135603174695,9.28739837496561,9.24135603174695,9.28739837496561,52682.80957118,0.0,1.0
2016-03-16,14.07,14.15,14.07,14.07,42447,9.25451098695228,9.30713080777361,9.25451098695228,9.25451098695228,64533.8571472895,0.0,1.0
2016-03-17,14.18,14.18,14.1,14.1,44025,9.32686324058161,9.32686324058161,9.27424341976028,9.27424341976028,66932.9531158721,0.0,1.0
2016-03-18,14.25,14.25,14.19,14.21,50946,9.37290558380028,9.37290558380028,9.33344071818428,9.34659567338962,77455.2238373928,0.0,1.0
2016-03-21,14.25,14.27,14.21,14.25,45194,9.37290558380028,9.38606053900562,9.34659567338962,9.37290558380028,68710.2301673759,0.0,1.0
2016-03-22,14.35,14.35,14.29,14.29,61545,9.43868035982695,9.43868035982695,9.39921549421095,9.39921549421095,93569.3037936706,0.0,1.0
2016-03-23,14.47,14.47,14.34,14.36,77315,9.51761009105896,9.51761009105896,9.43210288222429,9.44525783742962,117545.06008299,0.0,1.0
2016-03-24,14.49,14.49,14.4,14.4,54915,9.53076504626429,9.53076504626429,9.47156774784029,9.47156774784029,83489.4519104626,0.0,1.0
2016-03-28,14.47,14.5,14.44,14.5,31585,9.51761009105896,9.53734252386695,9.49787765825095,9.53734252386695,48019.9278629147,0.0,1.0
2016-03-29,14.43,14.46,14.43,14.46,49661,9.49130018064829,9.51103261345629,9.49130018064829,9.51103261345629,75501.5873864241,0.0,1.0
2016-03-30,14.43,14.46,14.4,14.46,47813,9.49130018064829,9.51103261345629,9.47156774784029,9.51103261345629,72691.9997121906,0.0,1.0
2016-03-31,14.45,14.48,14.43,14.46,75716,9.50445513585362,9.52418756866162,9.49130018064829,9.51103261345629,115114.036981746,0.0,1.0
2016-04-01,14.37,14.49,14.37,14.49,65224,9.45183531503229,9.53076504626429,9.45183531503229,9.53076504626429,99162.6333680781,0.0,1.0
2016-04-04,14.41,14.46,14.37,14.39,55880,9.47814522544295,9.51103261345629,9.45183531503229,9.46499027023762,84956.5796732523,0.0,1.0
2016-04-05,14.52,14.53,14.44,14.44,65582,9.55049747907229,9.55707495667495,9.49787765825095,9.49787765825095,99706.9149629784,0.0,1.0
2016-04-06,14.54,14.5699,14.43,14.43,80058,9.60468273956306,9.6244337721568,9.53202007784697,9.53202007784697,121195.39515919,0.06238,1.0
2016-04-07,14.63,14.63,14.54,14.54,53205,9.66413400823986,9.66413400823986,9.60468273956306,9.60468273956306,80544.1180075036,0.0,1.0
2016-04-08,14.61,14.65,14.57,14.57,47213,9.65092261520057,9.67734540127915,9.62449982912199,9.62449982912199,71473.1593551032,0.0,1.0
2016-04-11,14.6,14.67,14.6,14.63,46645,9.64431691868092,9.69055679431844,9.64431691868092,9.66413400823986,70613.2954508036,0.0,1.0
2016-04-12,14.69,14.72,14.62,14.63,81395,9.70376818735772,9.72358527691666,9.65752831172021,9.66413400823986,123219.405793079,0.0,1.0
2016-04-13,14.66,14.71,14.64,14.66,52955,9.68395109779879,9.71697958039701,9.6707397047595,9.68395109779879,80165.6567820196,0.0,1.0
2016-04-14,14.68,14.72,14.61,14.62,74315,9.69716249083808,9.72358527691666,9.65092261520057,9.65752831172021,112501.383887372,0.0,1.0
2016-04-15,14.73,14.73,14.6776,14.71,44171,9.7301909734363,9.7301909734363,9.69557712367337,9.71697958039701,66868.043163414,0.0,1.0
2016-04-18,14.74,14.78,14.7,14.73,74545,9.73679666995595,9.76321945603453,9.71037388387737,9.7301909734363,112849.568214817,0.0,1.0
2016-04-19,14.72,14.76,14.68,14.75,33185,9.72358527691666,9.75000806299524,9.69716249083808,9.74340236647559,50236.9430707454,0.0,1.0
2016-04-20,14.72,14.77,14.66,14.68,48063,9.72358527691666,9.75661375951488,9.68395109779879,9.69716249083808,72759.9275217488,0.0,1.0
2016-04-21,14.72,14.74,14.68,14.73,12867,9.72358527691666,9.73679666995595,9.69716249083808,9.7301909734363,19478.6423532102,0.0,1.0
2016-04-22,14.74,14.75,14.72,14.73,34497,9.73679666995595,9.74340236647559,9.72358527691666,9.7301909734363,52223.1075820854,0.0,1.0
2016-04-25,14.72,14.76,14.7,14.76,27270,9.72358527691666,9.75000806299524,9.71037388387737,9.75000806299524,41282.5504757941,0.0,1.0
2016-04-26,14.8,14.81,14.7,14.73,60068,9.77643084907382,9.78303654559346,9.71037388387737,9.7301909734363,90933.6355694902,0.0,1.0
2016-04-27,14.85,14.85,14.79,14.81,38780,9.80945933167204,9.80945933167204,9.76982515255417,9.78303654559346,58706.9052970771,0.0,1.0
2016-04-28,14.92,14.94,14.8,14.8,42368,9.85569920730955,9.86891060034884,9.77643084907382,9.77643084907382,64138.5808052234,0.0,1.0
2016-04-29,14.95,14.96,14.9,14.93,45183,9.87551629686848,9.88212199338813,9.84248781427026,9.86230490382919,68400.0542041732,0.0,1.0
2016-05-02,14.96,14.97,14.93,14.95,28047,9.88212199338813,9.88872768990777,9.86230490382919,9.87551629686848,42458.8079645983,0.0,1.0
2016-05-03,15.01,15.01,14.9384,14.96,52529,9.91515047598635,9.91515047598635,9.86785368890569,9.88212199338813,79520.7588537949,0.0,1.0
2016-05-04,14.93,14.99,14.87,14.93,54464,9.90351123871873,9.94331101596744,9.86371146147003,9.90351123871873,82106.9921969616,0.06238,1.0
2016-05-05,14.92,14.97,14.9,14.91,43740,9.89687794251062,9.9300444235512,9.88361135009438,9.8902446463025,65940.0675436086,0.0,1.0
2016-05-06,14.94,15.01,14.91,14.95,54833,9.91014453492685,9.95657760838367,9.8902446463025,9.91677783113497,82663.2767173912,0.0,1.0
2016-05-09,14.92,14.94,14.9,14.92,54843,9.89687794251062,9.91014453492685,9.88361135009438,9.89687794251062,82678.3521786494,0.0,1.0
2016-05-10,14.92,14.93,14.85,14.91,97692,9.89687794251062,9.90351123871873,9.8504448690538,9.8902446463025,147275.196124147,0.0,1.0
2016-05-11,14.89,14.92,14.86,14.92,51026,9.87697805388627,9.89687794251062,9.85707816526191,9.89687794251062,76924.0486163733,0.0,1.0
2016-05-12,14.86,14.93,14.85,14.87,46202,9.85707816526191,9.90351123871873,9.8504448690538,9.86371146147003,69651.6461053911,0.0,1.0
2016-05-13,14.86,14.9,14.86,14.88,29890,9.85707816526191,9.88361135009438,9.85707816526191,9.87034475767815,45060.553700925,0.0,1.0
2016-05-16,14.86,14.89,14.85,14.85,44435,9.85707816526191,9.87697805388627,9.8504448690538,9.8504448690538,66987.8121010574,0.0,1.0
2016-05-17,14.86,14.9,14.86,14.89,60882,9.85707816526191,9.88361135009438,9.85707816526191,9.87697805388627,91782.4232325098,0.0,1.0
2016-05-18,14.8,14.88,14.78,14.87,122102,9.81727838801321,9.87034475767815,9.80401179559698,9.86371146147003,184074.397055549,0.0,1.0
2016-05-19,14.6,14.73,14.6,14.7,74023,9.68461246385087,9.77084531455639,9.68461246385087,9.75094542593204,111593.086871983,0.0,1.0
2016-05-20,14.75,14.75,14.6,14.64,102348,9.78411190697263,9.78411190697263,9.68461246385087,9.71114564868334,154294.330885991,0.0,1.0
2016-05-23,14.7401,14.78,14.71,14.72,59530,9.77754494372659,9.80401179559698,9.75757872214016,9.76421201834828,89744.2208703937,0.0,1.0
2016-05-24,14.74,14.77,14.72,14.77,57082,9.77747861076451,9.79737849938886,9.76421201834828,9.79737849938886,86053.7479543728,0.0,1.0
2016-05-25,14.75,14.79,14.7201,14.74,75605,9.78411190697263,9.8106450918051,9.76427835131036,9.77747861076451,113978.024843039,0.0,1.0
2016-05-26,14.75,14.82,14.73,14.73,92527,9.78411190697263,9.83054498042945,9.77084531455639,9.77084531455639,139488.720384259,0.0,1.0
2016-05-27,14.68,14.7688,14.68,14.76,31018,9.73767883351581,9.79658250384389,9.73767883351581,9.79074520318074,46761.0657308562,0.0,1.0
2016-05-31,14.7,14.73,14.61,14.7,66986,9.75094542593204,9.77084531455639,9.69124576005899,9.75094542593204,100984.484784549,0.0,1.0
2016-06-01,14.7,14.75,14.67,14.67,62473,9.79232392767828,9.82563115192208,9.77233959313199,9.77233959313199,93782.9576291128,0.06238,1.0
2016-06-02,14.72,14.76,14.71,14.71,28572,9.8056468173758,9.83229259677084,9.79898537252704,9.79898537252704,42891.5958154565,0.0,1.0
2016-06-03,14.78,14.83,14.76,14.78,41166,9.84561548646836,9.87892271071217,9.83229259677084,9.84561548646836,61797.4042187835,0.0,1.0
2016-06-06,14.79,14.85,14.78,14.78,51896,9.85227693131712,9.89224560040969,9.84561548646836,9.84561548646836,77905.0208749451,0.0,1.0
2016-06-07,14.87,14.88,14.8,14.8,45115,9.90556849010721,9.91222993495597,9.85893837616588,9.85893837616588,67725.5475715497,0.0,1.0
2016-06-08,14.85,14.92,14.85,14.86,37809,9.89224560040969,9.93887571435101,9.89224560040969,9.89890704525845,56757.9569573916,0.0,1.0
2016-06-09,14.89,14.94,14.88,14.88,22154,9.91889137980473,9.95219860404853,9.91222993495597,9.91222993495597,33257.04933836,0.0,1.0
2016-06-10,14.91,14.94,14.9,14.91,46643,9.93221426950225,9.95219860404853,9.92555282465349,9.93221426950225,70019.344239827,0.0,1.0
2016-06-13,14.88,14.94,14.88,14.93,51038,9.91222993495597,9.95219860404853,9.91222993495597,9.94553715919977,76617.0120127841,0.0,1.0
2016-06-14,14.91,14.97,14.91,14.93,49108,9.93221426950225,9.97218293859482,9.93221426950225,9.94553715919977,73719.7426608371,0.0,1.0
2016-06-15,14.9,14.98,14.89,14.93,59643,9.92555282465349,9.97884438344358,9.91889137980473,9.94553715919977,89534.6300301439,0.0,1.0
2016-06-16,14.92,14.97,14.92,14.92,42833,9.93887571435101,9.97218293859482,9.93887571435101,9.93887571435101,64299.8643274341,0.0,1.0
2016-06-17,14.94,14.99,14.92,14.92,59261,9.95219860404853,9.98550582829234,9.93887571435101,9.93887571435101,88961.1808630746,0.0,1.0
2016-06-20,14.87,14.97,14.86,14.97,66358,9.90556849010721,9.97218293859482,9.89890704525845,9.97218293859482,99615.0257287576,0.0,1.0
2016-06-21,14.94,14.94,14.86,14.92,73557,9.95219860404853,9.95219860404853,9.89890704525845,9.93887571435101,110421.990529103,0.0,1.0
2016-06-22,15.02,15.03,14.91,14.92,72709,10.0054901628386,10.0121516076874,9.93221426950225,9.93887571435101,109148.993425243,0.0,1.0
2016-06-23,15.05,15.05,14.9,14.96,45275,10.0254744973849,10.0254744973849,9.92555282465349,9.96552149374605,67965.7357043537,0.0,1.0
2016-06-24,15.06,15.18,14.93,14.93,103792,10.0321359422337,10.1120732804188,9.94553715919977,9.94553715919977,155810.04174989,0.0,1.0
2016-06-27,15.12,15.12,15.04,15.06,69518,10.0721046113262,10.0721046113262,10.0188130525361,10.0321359422337,104358.741351635,0.0,1.0
2016-06-28,15.07,15.16,15.05,15.08,75194,10.0387973870824,10.0987503907213,10.0254744973849,10.0454588319312,112879.415362853,0.0,1.0
2016-06-29,15.11,15.15,15.07,15.07,60354,10.0654431664775,10.0920889458725,10.0387973870824,10.0387973870824,90601.9660452909,0.0,1.0
2016-06-30,15.09,15.19,15.08,15.14,68835,10.0521202767799,10.1187347252676,10.0454588319312,10.0854275010237,103333.438259728,0.0,1.0
2016-07-01,15.1499,15.17,15.1201,15.14,41308,10.092022331424,10.10541183557,10.0721712257747,10.0854275010237,62010.5711866471,0.0,1.0
2016-07-05,15.09,15.21,15.07,15.15,93349,10.0521202767799,10.1320576149651,10.0387973870824,10.0920889458725,140133.262556946,0.0,1.0
2016-07-06,15.08,15.12,15.03,15.09,82511,10.0822300074963,10.1089733231661,10.0488008629092,10.0889158364138,123411.772898939,0.0552,1.0
2016-07-07,15.12,15.12,15.1,15.1,47423,10.1089733231661,10.1089733231661,10.0956016653312,10.0956016653312,70930.6214466719,0.0,1.0
2016-07-08,15.18,15.18,15.08,15.08,46635,10.1490882966707,10.1490882966707,10.0822300074963,10.0822300074963,69752.0091762553,0.0,1.0
2016-07-11,15.12,15.18,15.11,15.18,44373,10.1089733231661,10.1490882966707,10.1022874942487,10.1490882966707,66368.7338517845,0.0,1.0
2016-07-12,14.89,15.16,14.88,15.16,132365,9.95519925806502,10.1357166388358,9.94851342914759,10.1357166388358,197978.443113863,0.0,1.0
2016-07-13,14.67,14.92,14.57,14.92,273801,9.80811102188139,9.97525674481734,9.74125273270701,9.97525674481734,409524.388645177,0.0,1.0
2016-07-14,14.42,14.69,14.42,14.61,332020,9.64096529894544,9.82148267971627,9.64096529894544,9.76799604837676,496602.5964769,0.0,1.0
2016-07-15,14.69,14.7,14.37,14.37,143348,9.82148267971627,9.8281685086337,9.60753615435825,9.60753615435825,214405.72555801,0.0,1.0
2016-07-18,14.83,14.84,14.72,14.72,134725,9.9150842845604,9.92177011347783,9.84154016646858,9.84154016646858,201508.297121711,0.0,1.0
2016-07-19,14.84,14.8956,14.7301,14.89,54273,9.92177011347783,9.95894332225879,9.84829285367519,9.95519925806502,81176.1722745341,0.0,1.0
2016-07-20,14.93,14.93,14.81,14.88,60892,9.98194257373478,9.98194257373478,9.90171262672552,9.94851342914759,91076.2162058653,0.0,1.0
2016-07-21,14.96,14.96,14.9,14.92,45187,10.0020000604871,10.0020000604871,9.96188508698246,9.97525674481734,67586.2343443216,0.0,1.0
2016-07-22,14.91,15.0,14.91,15.0,47367,9.9685709158999,10.0287433761568,9.9685709158999,10.0287433761568,70846.8621990282,0.0,1.0
2016-07-25,14.84,14.94,14.83,14.9,49937,9.92177011347783,9.98862840265221,9.9150842845604,9.96188508698246,74690.8133855399,0.0,1.0
2016-07-26,14.91,14.92,14.85,14.91,41242,9.9685709158999,9.97525674481734,9.92845594239527,9.9685709158999,61685.6944879836,0.0,1.0
2016-07-27,14.88,14.96,14.88,14.88,53345,9.94851342914759,10.0020000604871,9.94851342914759,9.94851342914759,79788.1618850076,0.0,1.0
2016-07-28,14.89,14.96,14.86,14.93,33395,9.95519925806502,10.0020000604871,9.93514177131271,9.98194257373478,49948.9299118911,0.0,1.0
2016-07-29,14.89,14.94,14.88,14.94,38375,9.95519925806502,9.98862840265221,9.94851342914759,9.98862840265221,57397.5201487894,0.0,1.0
2016-08-01,14.86,14.91,14.84,14.85,87310,9.93514177131271,9.9685709158999,9.92177011347783,9.92845594239527,130589.641281845,0.0,1.0
2016-08-02,14.85,14.89,14.83,14.84,216601,9.92845594239527,9.95519925806502,9.9150842845604,9.92177011347783,323970.299980402,0.0,1.0
2016-08-03,14.83,14.87,14.78,14.83,132813,9.95199006018465,9.97883291941644,9.91843648614492,9.95199006018465,197911.852613271,0.0552,1.0
2016-08-04,14.85,14.88,14.82,14.86,52995,9.96541148980054,9.98554363422438,9.94527934537671,9.97212220460849,78970.7229656757,0.0,1.0
2016-08-05,14.8,14.84,14.79,14.83,45528,9.93185791576081,9.9587007749926,9.92514720095287,9.95199006018465,67843.741394118,0.0,1.0
2016-08-08,14.8,14.8,14.76,14.77,37347,9.93185791576081,9.93185791576081,9.90501505652903,9.91172577133697,55652.7897084459,0.0,1.0
2016-08-09,14.8,14.86,14.76,14.76,81527,9.93185791576081,9.97212220460849,9.90501505652903,9.90501505652903,121487.803212051,0.0,1.0
2016-08-10,14.89,14.89,14.81,14.86,126258,9.99225434903233,9.99225434903233,9.93856863056876,9.97212220460849,188143.891691674,0.0,1.0
2016-08-11,14.72,14.905,14.72,14.89,114603,9.87817219729724,10.0023204212443,9.87817219729724,9.99225434903233,170776.144240689,0.0,1.0
2016-08-12,14.81,14.819,14.7516,14.76,53492,9.93856863056876,9.94460827389591,9.89937805609035,9.90501505652903,79711.3296137357,0.0,1.0
2016-08-15,14.76,14.81,14.76,14.76,40806,9.90501505652903,9.93856863056876,9.90501505652903,9.90501505652903,60807.233160437,0.0,1.0
2016-08-16,14.76,14.8,14.73,14.8,78274,9.90501505652903,9.93185791576081,9.88488291210519,9.93185791576081,116640.331529678,0.0,1.0
2016-08-17,14.8,14.8,14.72,14.75,61048,9.93185791576081,9.93185791576081,9.87817219729724,9.89830434172108,90970.9349110023,0.0,1.0
2016-08-18,14.84,14.85,14.8001,14.84,31472,9.9587007749926,9.96541148980054,9.93192502290889,9.9587007749926,46898.1336574345,0.0,1.0
2016-08-19,14.82,14.88,14.82,14.88,59174,9.94527934537671,9.98554363422438,9.94527934537671,9.98554363422438,88178.3859000074,0.0,1.0
2016-08-22,14.89,14.89,14.84,14.86,55653,9.99225434903233,9.99225434903233,9.9587007749926,9.97212220460849,82931.5528862864,0.0,1.0
2016-08-23,14.87,14.92,14.86,14.92,45994,9.97883291941644,10.0123864934562,9.97212220460849,10.0123864934562,68538.1532613131,0.0,1.0
2016-08-24,14.81,14.9,14.81,14.89,40865,9.93856863056876,9.99896506384028,9.93856863056876,9.99225434903233,60895.1522595025,0.0,1.0
2016-08-25,14.81,14.86,14.8,14.85,120689,9.93856863056876,9.97212220460849,9.93185791576081,9.96541148980054,179845.222832426,0.0,1.0
2016-08-26,14.75,14.83,14.75,14.83,91390,9.89830434172108,9.95199006018465,9.89830434172108,9.95199006018465,136185.1942982,0.0,1.0
2016-08-29,14.81,14.81,14.77,14.79,51346,9.93856863056876,9.93856863056876,9.91172577133697,9.92514720095287,76513.4586545067,0.0,1.0
2016-08-30,14.8,14.84,14.78,14.82,55911,9.93185791576081,9.9587007749926,9.91843648614492,9.94527934537671,83316.0126754202,0.0,1.0
2016-08-31,14.86,14.87,14.78,14.78,110873,9.97212220460849,9.97883291941644,9.91843648614492,9.91843648614492,165217.868994685,0.0,1.0
2016-09-01,14.86,14.91,14.81,14.83,86213,9.97212220460849,10.0056757786482,9.93856863056876,9.95199006018465,128470.66589376,0.0,1.0
2016-09-02,14.86,14.88,14.85,14.88,31134,9.97212220460849,9.98554363422438,9.96541148980054,9.98554363422438,46394.4615305849,0.0,1.0
2016-09-06,14.99,15.0,14.85,14.87,72681,10.0593614971118,10.0660722119197,9.96541148980054,9.97883291941644,108305.898969115,0.0,1.0
2016-09-07,14.89,14.94,14.89,14.92,55125,10.0292974947722,10.0629754581529,10.0292974947722,10.0495042728006,81841.3503466071,0.0552,1.0
2016-09-08,14.83,14.93,14.82,14.93,46314,9.98888393871536,10.0562398654768,9.98214834603922,10.0562398654768,68760.0961442678,0.0,1.0
2016-09-09,14.54,14.8,14.54,14.8,83061,9.7935517511073,9.96867716068694,9.7935517511073,9.96867716068694,123316.5424243,0.0,1.0
2016-09-12,14.54,14.56,14.42,14.52,101490,9.7935517511073,9.80702293645958,9.71272463899363,9.78008056575502,150677.163658542,0.0,1.0
2016-09-13,14.55,14.6,14.44,14.6,97109,9.80028734378344,9.83396530716414,9.7261958243459,9.83396530716414,144172.91049086,0.0,1.0
2016-09-14,14.61,14.62,14.47,14.55,81096,9.84070089984028,9.84743649251642,9.74640260237432,9.80028734378344,120399.204493577,0.0,1.0
2016-09-15,14.6,14.64,14.5501,14.57,74937,9.83396530716414,9.8609076778687,9.8003546997102,9.81375852913572,111255.243009954,0.0,1.0
2016-09-16,14.54,14.64,14.54,14.64,26462,9.7935517511073,9.8609076778687,9.7935517511073,9.8609076778687,39286.8174670643,0.0,1.0
2016-09-19,14.63,14.63,14.53,14.53,52091,9.85417208519256,9.85417208519256,9.78681615843116,9.78681615843116,77336.9211955575,0.0,1.0
2016-09-20,14.64,14.65,14.6003,14.62,42290,9.8609076778687,9.86764327054484,9.83416737494443,9.84743649251642,62785.8631502588,0.0,1.0
2016-09-21,14.76,14.76,14.63,14.68,116436,9.94173478998238,9.94173478998238,9.85417208519256,9.88785004857326,172866.747736191,0.0,1.0
2016-09-22,14.65,14.88,14.6,14.81,170745,9.86764327054484,10.0225619020961,9.83396530716414,9.97541275336308,253496.623400117,0.0,1.0
2016-09-23,14.66,14.71,14.638,14.69,39804,9.87437886322098,9.90805682660168,9.85956055933347,9.8945856412494,59095.0223890494,0.0,1.0
2016-09-26,14.71,14.71,14.67,14.68,28004,9.90805682660168,9.90805682660168,9.88111445589712,9.88785004857326,41576.1483012496,0.0,1.0
2016-09-27,14.74,14.74,14.69,14.71,34654,9.9282636046301,9.9282636046301,9.8945856412494,9.90805682660168,51449.0731049673,0.0,1.0
2016-09-28,14.83,14.83,14.72,14.75,61124,9.98888393871536,9.98888393871536,9.91479241927782,9.93499919730624,90747.7677748029,0.0,1.0
2016-09-29,14.79,14.83,14.72,14.83,69916,9.9619415680108,9.98888393871536,9.91479241927782,9.98888393871536,103800.81362056,0.0,1.0
2016-09-30,14.73,14.82,14.7207,14.82,61268,9.92152801195396,9.98214834603922,9.91526391076515,9.98214834603922,90961.5574246879,0.0,1.0
2016-10-03,14.74,14.76,14.7,14.76,31841,9.9282636046301,9.94173478998238,9.90132123392554,9.94173478998238,47272.7516804774,0.0,1.0
2016-10-04,14.63,14.75,14.6,14.75,72071,9.85417208519256,9.93499919730624,9.83396530716414,9.93499919730624,107000.235117103,0.0,1.0
2016-10-05,14.55,14.63,14.51,14.63,39305,9.83746781535574,9.89155698547453,9.81042323029634,9.89155698547453,58133.6336478087,0.0552,1.0
2016-10-06,14.55,14.61,14.49,14.52,62970,9.83746781535574,9.87803469294483,9.79690093776664,9.81718437656119,93135.0950464958,0.0,1.0
2016-10-07,14.46,14.58,14.44,14.58,31571,9.77661749897209,9.85775125415028,9.76309520644239,9.85775125415028,46694.7448898352,0.0,1.0
2016-10-10,14.62,14.62,14.44,14.49,57744,9.88479583920968,9.88479583920968,9.76309520644239,9.79690093776664,85405.6364676013,0.0,1.0
2016-10-11,14.58,14.64,14.56,14.56,79511,9.85775125415028,9.89831813173938,9.84422896162059,9.84422896162059,117599.881566491,0.0,1.0
2016-10-12,14.5,14.6,14.5,14.57,50131,9.80366208403149,9.87127354667998,9.80366208403149,9.85099010788543,74145.7114463376,0.0,1.0
2016-10-13,14.42,14.51,14.15,14.51,207231,9.74957291391269,9.81042323029634,9.56702196476176,9.81042323029634,306502.761340009,0.0,1.0
2016-10-14,14.09,14.37,14.09,14.37,99772,9.52645508717267,9.71576718258845,9.52645508717267,9.71576718258845,147566.693710957,0.0,1.0
2016-10-17,13.84,14.09,13.79,14.04,224815,9.35742643055143,9.52645508717267,9.32362069922719,9.49264935584842,332510.185689661,0.0,1.0
2016-10-18,13.96,14.02,13.76,13.93,79770,9.43856018572963,9.47912706331872,9.30333726043264,9.41827674693508,117982.952705399,0.0,1.0
2016-10-19,14.15,14.15,13.98,13.98,52813,9.56702196476176,9.56702196476176,9.45208247825932,9.45208247825932,78112.494436884,0.0,1.0
2016-10-20,14.17,14.27,14.12,14.15,39336,9.58054425729146,9.64815571993995,9.54673852596721,9.56702196476176,58179.483861346,0.0,1.0
2016-10-21,14.28,14.28,14.22,14.23,32964,9.6549168662048,9.6549168662048,9.61434998861571,9.62111113488056,48755.0464207192,0.0,1.0
2016-10-24,14.16,14.29,14.16,14.28,45643,9.57378311102661,9.66167801246965,9.57378311102661,9.6549168662048,67507.7837574593,0.0,1.0
2016-10-25,14.17,14.2,14.11,14.17,49854,9.58054425729146,9.60082769608601,9.53997737970237,9.58054425729146,73736.017602795,0.0,1.0
2016-10-26,14.06,14.15,14.06,14.15,69504,9.50617164837812,9.56702196476176,9.50617164837812,9.56702196476176,102799.136828834,0.0,1.0
2016-10-27,13.89,14.03,13.84,14.01,111261,9.39123216187568,9.48588820958357,9.35742643055143,9.47236591705387,164559.374463525,0.0,1.0
2016-10-28,13.85,13.88,13.82,13.84,71802,9.36418757681628,9.38447101561083,9.34390413802174,9.35742643055143,106197.968787176,0.0,1.0
2016-10-31,13.86,13.92,13.78,13.92,68817,9.37094872308113,9.41151560067023,9.31685955296234,9.41151560067023,101783.036935282,0.0,1.0
2016-11-01,13.95,13.96,13.81,13.86,41881,9.43179903946478,9.43856018572963,9.33714299175689,9.37094872308113,61943.6384888406,0.0,1.0
2016-11-02,14.01,14.05,13.84,13.97,133540,9.50968744443584,9.5368385863186,9.39429509143412,9.48253630255308,196735.74036281,0.0552,1.0
2016-11-03,13.91,14.0599,13.9,14.04,54498,9.44180958972895,9.54355849393458,9.43502180425826,9.53005080084791,80288.3359165224,0.0,1.0
2016-11-04,13.87,13.939,13.82,13.9,67262,9.41465844784619,9.46149416759394,9.38071952049274,9.43502180425826,99092.701574684,0.0,1.0
2016-11-07,14.01,14.02,13.83,13.87,78222,9.50968744443584,9.51647522990653,9.38750730596343,9.41465844784619,115239.352124155,0.0,1.0
2016-11-08,13.94,14.02,13.94,14.01,40244,9.46217294614101,9.51647522990653,9.46217294614101,9.50968744443584,59288.8507949746,0.0,1.0
2016-11-09,13.72,13.88,13.68,13.88,74313,9.31284166578585,9.42144623331688,9.28569052390309,9.42144623331688,109480.47831048,0.0,1.0
2016-11-10,13.32,13.722,13.2801,13.68,152862,9.04133024695827,9.31419922287999,9.01424698293022,9.28569052390309,225201.578128949,0.0,1.0
2016-11-11,13.34,13.44,13.3,13.3,97359,9.05490581789965,9.12278367260654,9.02775467601689,9.02775467601689,143432.641500545,0.0,1.0
2016-11-14,13.08,13.3201,12.91,13.32,255506,8.87842339566173,9.04139812481298,8.76303104266001,9.04133024695827,376420.264169088,0.0,1.0
2016-11-15,13.29,13.3,13.04,13.1,134927,9.0209668905462,9.02775467601689,8.85127225377897,8.8919989666031,198779.11666866,0.0,1.0
2016-11-16,13.36,13.44,13.25,13.31,134128,9.06848138884103,9.12278367260654,8.99381574866345,9.03454246148758,197602.002271851,0.0,1.0
2016-11-17,13.33,13.4,13.27,13.33,103944,9.04811803242896,9.09563253072379,9.00739131960482,9.04811803242896,153133.89094108,0.0,1.0
2016-11-18,13.28,13.3799,13.23,13.36,89762,9.01417910507551,9.0819890819277,8.98024017772207,9.06848138884103,132240.478706354,0.0,1.0
2016-11-21,13.23,13.41,13.21,13.3,114422,8.98024017772207,9.10242031619448,8.96666460678069,9.02775467601689,168570.442442664,0.0,1.0
2016-11-22,13.27,13.31,13.23,13.29,38863,9.00739131960482,9.03454246148758,8.98024017772207,9.0209668905462,57254.3138963597,0.0,1.0
2016-11-23,13.13,13.2,13.08,13.2,74761,8.91236232301517,8.95987682131,8.87842339566173,8.95987682131,110140.487384035,0.0,1.0
2016-11-25,13.11,13.15,13.1,13.13,18802,8.89878675207379,8.92593789395655,8.8919989666031,8.91236232301517,27699.7558057627,0.0,1.0
2016-11-28,13.11,13.25,13.04,13.14,88100,8.89878675207379,8.99381574866345,8.85127225377897,8.91915010848586,129791.962902228,0.0,1.0
2016-11-29,13.01,13.17,13.0,13.04,121245,8.8309088973669,8.93951346489793,8.82412111189621,8.85127225377897,178622.321703526,0.0,1.0
2016-11-30,13.05,13.05,12.96,13.01,152185,8.85806003924966,8.85806003924966,8.79696997001345,8.8309088973669,224204.19834592,0.0,1.0
2016-12-01,12.88,13.01,12.88,13.01,117282,8.74266768624794,8.8309088973669,8.74266768624794,8.8309088973669,172783.893224734,0.0,1.0
2016-12-02,12.88,12.93,12.83,12.88,99275,8.74266768624794,8.77660661360139,8.70872875889449,8.74266768624794,146255.358877624,0.0,1.0
2016-12-05,12.86,12.92,12.85,12.92,93544,8.72909211530656,8.7698188281307,8.72230432983587,8.7698188281307,137812.251733553,0.0,1.0
2016-12-06,13.09,13.1,12.85,12.85,180448,8.88521118113242,8.8919989666031,8.72230432983587,8.72230432983587,265842.226126915,0.0,1.0
2016-12-07,13.21,13.23,13.0585,13.09,461973,9.00413318257889,9.01776548111421,8.90086852117384,8.92233939136697,677762.446007282,0.0552,1.0
2016-12-08,13.19,13.3,13.08,13.23,232143,8.99050088404357,9.06547852598783,8.91552324209931,9.01776548111421,340577.928804212,0.0,1.0
2016-12-09,13.2,13.2,13.09,13.18,155306,8.99731703331123,8.99731703331123,8.92233939136697,8.98368473477591,227850.0571237,0.0,1.0
2016-12-12,13.14,13.17,13.11,13.14,112397,8.95642013770527,8.97686858550825,8.93597168990229,8.95642013770527,164898.090676036,0.0,1.0
2016-12-13,13.37,13.37,13.19,13.23,184186,9.11319157086145,9.11319157086145,8.99050088404357,9.01776548111421,270220.021257297,0.0,1.0
2016-12-14,13.28,13.46,13.27,13.37,174437,9.05184622745251,9.17453691427039,9.04503007818485,9.11319157086145,255917.224154165,0.0,1.0
2016-12-15,13.23,13.29,13.17,13.25,166022,9.01776548111421,9.05866237672017,8.97686858550825,9.03139777964953,243571.543815377,0.0,1.0
2016-12-16,13.27,13.3,13.22,13.28,94624,9.04503007818485,9.06547852598783,9.01094933184655,9.05184622745251,138823.250906423,0.0,1.0
2016-12-19,13.22,13.32,13.2,13.27,119804,9.01094933184655,9.07911082452315,8.99731703331123,9.04503007818485,175764.930161409,0.0,1.0
2016-12-20,13.14,13.25,13.12,13.25,102372,8.95642013770527,9.03139777964953,8.94278783916995,9.03139777964953,150190.372863041,0.0,1.0
2016-12-21,13.16,13.1888,13.13,13.13,98039,8.97005243624059,8.98968294613145,8.94960398843761,8.94960398843761,143833.41113898,0.0,1.0
2016-12-22,13.1,13.18,13.09,13.17,146055,8.92915554063463,8.98368473477591,8.92233939136697,8.97686858550825,214277.877823149,0.0,1.0
2016-12-23,13.08,13.16,13.08,13.13,103899,8.91552324209931,8.97005243624059,8.91552324209931,8.94960398843761,152430.640703484,0.0,1.0
2016-12-27,13.1,13.17,13.08,13.11,225485,8.92915554063463,8.97686858550825,8.91552324209931,8.93597168990229,330809.950230754,0.0,1.0
2016-12-28,13.19,13.21,13.07,13.09,121423,8.99050088404357,9.00413318257889,8.90870709283165,8.92233939136697,178140.171571807,0.0,1.0
2016-12-29,13.26,13.26,13.16,13.16,109642,9.03821392891719,9.03821392891719,8.97005243624059,8.97005243624059,160856.219097502,0.0,1.0
2016-12-30,13.22,13.24,13.09,13.23,155820,9.01094933184655,9.02458163038187,8.92233939136697,9.01776548111421,228604.14859062,0.0,1.0
2017-01-03,13.24,13.25,13.1647,13.2,60679,9.02458163038187,9.03139777964953,8.97325602639639,8.99731703331123,89022.4049052128,0.0,1.0
2017-01-04,13.31,13.31,13.2199,13.22,65857,9.10991981921298,9.10991981921298,9.04825161668021,9.04832006085616,96220.0203070203,0.0552,1.0
2017-01-05,13.41,13.41,13.31,13.34,54319,9.17836399516499,9.17836399516499,9.10991981921298,9.13045307199858,79362.4866461734,0.0,1.0
2017-01-06,13.32,13.375,13.31,13.37,56027,9.11676423680818,9.15440853358178,9.10991981921298,9.15098632478418,81857.950980783,0.0,1.0
2017-01-09,13.4,13.43,13.35,13.35,36236,9.17151957756979,9.19205283035539,9.13729748959378,9.13729748959378,52942.4154736048,0.0,1.0
2017-01-10,13.43,13.45,13.39,13.39,38963,9.19205283035539,9.20574166554579,9.16467515997459,9.16467515997459,56926.6843497644,0.0,1.0
2017-01-11,13.38,13.475,13.34,13.44,92978,9.15783074237939,9.2228527095338,9.13045307199858,9.19889724795059,135845.01340945,0.0,1.0
2017-01-12,13.46,13.47,13.4,13.42,115372,9.212586083141,9.2194305007362,9.17151957756979,9.18520841276019,168563.648250931,0.0,1.0
2017-01-13,13.49,13.49,13.4,13.41,77914,9.2331193359266,9.2331193359266,9.17151957756979,9.17836399516499,113835.83616322,0.0,1.0
2017-01-17,13.45,13.56,13.43,13.55,66838,9.20574166554579,9.28103025909301,9.19205283035539,9.27418584149781,97653.3051502594,0.0,1.0
2017-01-18,13.47,13.47,13.4279,13.44,32815,9.2194305007362,9.2194305007362,9.1906155026604,9.19889724795059,47944.1815809234,0.0,1.0
2017-01-19,13.37,13.44,13.33,13.44,84850,9.15098632478418,9.19889724795059,9.12360865440338,9.19889724795059,123969.642149668,0.0,1.0
2017-01-20,13.35,13.39,13.29,13.39,78195,9.13729748959378,9.16467515997459,9.09623098402257,9.16467515997459,114246.389721783,0.0,1.0
2017-01-23,13.37,13.43,13.3401,13.39,59934,9.15098632478418,9.19205283035539,9.13052151617453,9.16467515997459,87566.2525939682,0.0,1.0
2017-01-24,13.37,13.42,13.32,13.32,57199,9.15098632478418,9.18520841276019,9.11676423680818,9.11676423680818,83570.2953602694,0.0,1.0
2017-01-25,13.43,13.43,13.32,13.32,115897,9.19205283035539,9.19205283035539,9.11676423680818,9.11676423680818,169330.696714438,0.0,1.0
2017-01-26,13.45,13.45,13.39,13.4,58487,9.20574166554579,9.20574166554579,9.16467515997459,9.17151957756979,85452.1209240734,0.0,1.0
2017-01-27,13.49,13.49,13.42,13.47,62751,9.2331193359266,9.2331193359266,9.18520841276019,9.2194305007362,91682.0154924433,0.0,1.0
2017-01-30,13.57,13.57,13.44,13.47,80264,9.28787467668821,9.28787467668821,9.19889724795059,9.2194305007362,117269.291190347,0.0,1.0
2017-01-31,13.66,13.68,13.56,13.56,77369,9.34947443504502,9.36316327023543,9.28103025909301,9.28103025909301,113039.566805865,0.0,1.0
2017-02-01,13.65,13.67,13.53,13.55,107428,9.38041120257533,9.39415539481354,9.2979460491461,9.31169024138431,156324.938036556,0.0552,1.0
2017-02-02,13.63,13.71,13.61,13.69,46213,9.36666701033713,9.42164377928995,9.35292281809892,9.40789958705174,67247.3131910055,0.0,1.0
2017-02-03,13.63,13.66,13.62,13.64,43611,9.36666701033713,9.38728329869443,9.35979491421802,9.37353910645623,63460.9866395374,0.0,1.0
2017-02-06,13.62,13.68,13.61,13.66,81692,9.35979491421802,9.40102749093264,9.35292281809892,9.38728329869443,118874.937987138,0.0,1.0
2017-02-07,13.66,13.67,13.61,13.63,66434,9.38728329869443,9.39415539481354,9.35292281809892,9.36666701033713,96672.1053498207,0.0,1.0
2017-02-08,13.68,13.76,13.67,13.68,57517,9.40102749093264,9.45600425988546,9.39415539481354,9.40102749093264,83696.4428365842,0.0,1.0
2017-02-09,13.62,13.67,13.59,13.67,58081,9.35979491421802,9.39415539481354,9.33917862586071,9.39415539481354,84517.1531267564,0.0,1.0
2017-02-10,13.58,13.62,13.55,13.62,86904,9.33230652974161,9.35979491421802,9.31169024138431,9.35979491421802,126459.232370786,0.0,1.0
2017-02-13,13.51,13.57,13.51,13.57,66448,9.28420185690789,9.32543443362251,9.28420185690789,9.32543443362251,96692.4775910661,0.0,1.0
2017-02-14,13.5,13.57,13.39,13.56,157821,9.27732976078879,9.32543443362251,9.20173670347866,9.31856233750341,229654.820399405,0.0,1.0
2017-02-15,13.46,13.4799,13.41,13.43,86459,9.24984137631238,9.26351684758939,9.21548089571687,9.22922508795507,125811.6861312,0.0,1.0
2017-02-16,13.39,13.45,13.39,13.43,76952,9.20173670347866,9.24296928019328,9.20173670347866,9.22922508795507,111977.479165478,0.0,1.0
2017-02-17,13.43,13.48,13.39,13.47,65118,9.22922508795507,9.26358556855059,9.20173670347866,9.25671347243148,94757.1146727522,0.0,1.0
2017-02-21,13.41,13.44,13.3903,13.4,89832,9.21548089571687,9.23609718407417,9.20194286636223,9.20860879959776,130719.941111254,0.0,1.0
2017-02-22,13.44,13.46,13.42,13.43,61803,9.23609718407417,9.24984137631238,9.22235299183597,9.22922508795507,89933.2589778572,0.0,1.0
2017-02-23,13.45,13.49,13.4,13.46,73638,9.24296928019328,9.27045766466969,9.20860879959776,9.24984137631238,107155.078630672,0.0,1.0
2017-02-24,13.5,13.51,13.45,13.47,70307,9.27732976078879,9.28420185690789,9.24296928019328,9.25671347243148,102307.940374354,0.0,1.0
2017-02-27,13.4,13.5,13.4,13.5,69772,9.20860879959776,9.27732976078879,9.20860879959776,9.27732976078879,101529.429726762,0.0,1.0
2017-02-28,13.43,13.44,13.39,13.41,98919,9.22922508795507,9.23609718407417,9.20173670347866,9.21548089571687,143942.980839614,0.0,1.0
2017-03-01,13.35,13.37,13.28,13.36,151075,9.21001757930218,9.2238153584472,9.1617253522946,9.21691646887469,218984.516873508,0.05205,1.0
2017-03-02,13.34,13.34,13.31,13.33,53067,9.20311868972967,9.20311868972967,9.18242202101213,9.19621980015716,76921.074677653,0.0,1.0
2017-03-03,13.2921,13.32,13.28,13.3,66996,9.17007300867734,9.18932091058464,9.1617253522946,9.17552313143962,97111.2804398975,0.0,1.0
2017-03-06,13.23,13.29,13.21,13.28,63303,9.12723090443205,9.16862424186711,9.11343312528702,9.1617253522946,91758.2450547321,0.0,1.0
2017-03-07,13.13,13.23,13.13,13.2,41806,9.05824200870694,9.12723090443205,9.05824200870694,9.10653423571451,60598.1579507785,0.0,1.0
2017-03-08,13.06,13.1,13.04,13.1,83961,9.00994978169936,9.0375453399894,8.99615200255434,9.0375453399894,121702.194414804,0.0,1.0
2017-03-09,12.91,13.035,12.8601,13.03,124842,8.90646643811169,8.99270255776808,8.87204097914486,8.98925311298182,180959.556879182,0.0,1.0
2017-03-10,12.94,12.96,12.89,12.96,77734,8.92716310682923,8.94096088597425,8.89266865896667,8.94096088597425,112676.104151218,0.0,1.0
2017-03-13,12.95,12.95,12.88,12.95,58629,8.93406199640174,8.93406199640174,8.88576976939416,8.93406199640174,84983.2416996649,0.0,1.0
2017-03-14,12.96,12.96,12.88,12.94,78877,8.94096088597425,8.94096088597425,8.88576976939416,8.92716310682923,114332.892519819,0.0,1.0
2017-03-15,13.02,13.058,12.86,12.94,107884,8.98235422340931,9.00857000378486,8.87197199024914,8.92716310682923,156378.789464713,0.0,1.0
2017-03-16,12.9,13.04,12.87,13.04,205379,8.89956754853918,8.99615200255434,8.87887087982165,8.99615200255434,297698.633731353,0.0,1.0
2017-03-17,12.97,12.97,12.9,12.93,114769,8.94785977554676,8.94785977554676,8.89956754853918,8.92026421725672,166358.656409436,0.0,1.0
2017-03-20,13.06,13.06,12.955,12.96,100402,9.00994978169936,9.00994978169936,8.93751144118799,8.94096088597425,145533.565865523,0.0,1.0
2017-03-21,13.05,13.08,13.02,13.06,67020,9.00305089212685,9.02374756084438,8.98235422340931,9.00994978169936,97146.0686471122,0.0,1.0
2017-03-22,13.16,13.16,13.07,13.12,142095,9.07893867742447,9.07893867742447,9.01684867127187,9.05134311913442,205967.929340666,0.0,1.0
2017-03-23,13.17,13.21,13.12,13.17,104129,9.08583756699698,9.11343312528702,9.05134311913442,9.08583756699698,150935.884544243,0.0,1.0
2017-03-24,13.19,13.2,13.15,13.18,104179,9.099635346142,9.10653423571451,9.07203978785196,9.09273645656949,151008.35997594,0.0,1.0
2017-03-27,13.22,13.26,13.2,13.21,91406,9.12033201485954,9.14792757314958,9.10653423571451,9.11343312528702,132493.786194538,0.0,1.0
2017-03-28,13.2,13.25,13.16,13.23,64268,9.10653423571451,9.14102868357707,9.07893867742447,9.12723090443205,93157.0208864908,0.0,1.0
2017-03-29,13.26,13.26,13.2,13.22,44599,9.14792757314958,9.14792757314958,9.10653423571451,9.12033201485954,64646.6355653918,0.0,1.0
2017-03-30,13.32,13.32,13.25,13.3,180876,9.18932091058464,9.18932091058464,9.14102868357707,9.17552313143962,262181.323673755,0.0,1.0
2017-03-31,13.38,13.38,13.29,13.29,258027,9.23071424801971,9.23071424801971,9.16862424186711,9.16862424186711,374012.364291382,0.0,1.0
2017-04-03,13.35,13.38,13.3101,13.37,75845,9.21001757930218,9.23071424801971,9.18249100990786,9.2238153584472,109937.982341692,0.0,1.0
2017-04-04,13.36,13.36,13.33,13.34,83810,9.21691646887469,9.21691646887469,9.19621980015716,9.20311868972967,121483.318611078,0.0,1.0
2017-04-05,13.29,13.34,13.2576,13.3,55539,9.20453296209203,9.23916250671992,9.18209301717316,9.21145887101761,80190.1968345214,0.05205,1.0
2017-04-06,13.38,13.38,13.32,13.32,64100,9.26686614242223,9.26686614242223,9.22531068886876,9.22531068886876,92551.0293144064,0.0,1.0
2017-04-07,13.45,13.4677,13.38,13.38,47070,9.31534750490126,9.32760636369954,9.26686614242223,9.26686614242223,67962.1989052904,0.0,1.0
2017-04-10,13.53,13.53,13.46,13.46,75234,9.37075477630588,9.37075477630588,9.32227341382684,9.32227341382684,108626.897651171,0.0,1.0
2017-04-11,13.55,13.56,13.5,13.53,47199,9.38460659415704,9.39153250308262,9.34997704952915,9.37075477630588,68148.4560469683,0.0,1.0
2017-04-12,13.56,13.59,13.53,13.54,24710,9.39153250308262,9.41231022985935,9.37075477630588,9.37768068523146,35677.6276811074,0.0,1.0
2017-04-13,13.61,13.61,13.54,13.57,28217,9.4261620477105,9.4261620477105,9.37768068523146,9.39845841200819,40741.2229978878,0.0,1.0
2017-04-17,13.6,13.64,13.58,13.61,72006,9.41923613878492,9.44693977448723,9.40538432093377,9.4261620477105,103966.137547787,0.0,1.0
2017-04-18,13.64,13.64,13.57,13.61,55837,9.44693977448723,9.44693977448723,9.39845841200819,9.4261620477105,80620.4652703356,0.0,1.0
2017-04-19,13.58,13.64,13.56,13.64,39756,9.40538432093377,9.44693977448723,9.39153250308262,9.44693977448723,57401.8521282924,0.0,1.0
2017-04-20,13.55,13.5763,13.53,13.57,32329,9.38460659415704,9.4028217346313,9.37075477630588,9.39845841200819,46678.3498705998,0.0,1.0
2017-04-21,13.57,13.59,13.53,13.59,59846,9.39845841200819,9.41231022985935,9.37075477630588,9.41231022985935,86408.8752004675,0.0,1.0
2017-04-24,13.54,13.6,13.5,13.59,103268,9.37768068523146,9.41923613878492,9.34997704952915,9.41231022985935,149103.895401562,0.0,1.0
2017-04-25,13.42,13.53,13.4,13.51,141588,9.29456977812453,9.37075477630588,9.28071796027338,9.35690295845473,204432.373456602,0.0,1.0
2017-04-26,13.5,13.5,13.41,13.42,75746,9.34997704952915,9.34997704952915,9.28764386919896,9.29456977812453,109366.150802637,0.0,1.0
2017-04-27,13.57,13.59,13.5,13.5,86991,9.39845841200819,9.41231022985935,9.34997704952915,9.34997704952915,125602.286912473,0.0,1.0
2017-04-28,13.6,13.61,13.57,13.58,90776,9.41923613878492,9.4261620477105,9.39845841200819,9.40538432093377,131067.273588839,0.0,1.0
2017-05-01,13.56,13.6,13.51,13.59,102050,9.39153250308262,9.41923613878492,9.35690295845473,9.41231022985935,147345.281459207,0.0,1.0
2017-05-02,13.56,13.59,13.52,13.54,76687,9.39153250308262,9.41231022985935,9.36382886738031,9.37768068523146,110724.817239218,0.0,1.0
2017-05-03,13.57,13.6,13.49,13.54,78701,9.43450776796582,9.45536519118166,9.37888797272358,9.41365034474998,113198.546894648,0.05205,1.0
2017-05-04,13.52,13.56,13.5,13.56,51157,9.39974539593942,9.42755529356054,9.38584044712886,9.42755529356054,73580.9972362423,0.0,1.0
2017-05-05,13.53,13.54,13.49,13.52,32818,9.4066978703447,9.41365034474998,9.37888797272358,9.39974539593942,47203.338102293,0.0,1.0
2017-05-08,13.44,13.5,13.44,13.49,54375,9.34412560069717,9.38584044712886,9.34412560069717,9.37888797272358,78209.5651566878,0.0,1.0
2017-05-09,13.39,13.455,13.36,13.44,106060,9.30936322867077,9.35455431230509,9.28850580545493,9.34412560069717,152550.004239417,0.0,1.0
2017-05-10,13.35,13.41,13.29,13.4,351039,9.28155333104965,9.32326817748133,9.23983848461796,9.31631570307605,504912.322630593,0.0,1.0
2017-05-11,13.41,13.4368,13.33,13.33,73849,9.32326817748133,9.34190080888748,9.26764838223909,9.26764838223909,106219.736593218,0.0,1.0
2017-05-12,13.51,13.51,13.41,13.41,63586,9.39279292153414,9.39279292153414,9.32326817748133,9.32326817748133,91458.0857021269,0.0,1.0
2017-05-15,13.4916,13.53,13.48,13.48,52332,9.38000036862842,9.4066978703447,9.3719354983183,9.3719354983183,75271.043012042,0.0,1.0
2017-05-16,13.53,13.57,13.48,13.53,83060,9.4066978703447,9.43450776796582,9.3719354983183,9.4066978703447,119468.257138657,0.0,1.0
2017-05-17,13.61,13.62,13.57,13.58,54412,9.46231766558694,9.46927013999222,9.43450776796582,9.4414602423711,78262.7836194151,0.0,1.0
2017-05-18,13.48,13.609,13.4,13.58,93927,9.3719354983183,9.46162241814642,9.31631570307605,9.4414602423711,135098.663475351,0.0,1.0
2017-05-19,13.54,13.54,13.42,13.49,93363,9.41365034474998,9.41365034474998,9.33022065188661,9.37888797272358,134287.441502967,0.0,1.0
2017-05-22,13.52,13.54,13.5,13.53,43721,9.39974539593942,9.41365034474998,9.38584044712886,9.4066978703447,62885.5245648836,0.0,1.0
2017-05-23,13.58,13.6,13.5384,13.55,133243,9.4414602423711,9.45536519118166,9.41253794884513,9.42060281915526,191648.314302024,0.0,1.0
2017-05-24,13.57,13.6,13.54,13.6,101133,9.43450776796582,9.45536519118166,9.41365034474998,9.45536519118166,145463.318675702,0.0,1.0
2017-05-25,13.57,13.6,13.5,13.58,161374,9.43450776796582,9.45536519118166,9.38584044712886,9.4414602423711,232110.167679914,0.0,1.0
2017-05-26,13.63,13.64,13.54,13.61,129161,9.47622261439751,9.48317508880279,9.41365034474998,9.46231766558694,185777.023360054,0.0,1.0
2017-05-30,13.64,13.65,13.62,13.62,65074,9.48317508880279,9.49012756320807,9.46927013999222,9.46927013999222,93598.330905863,0.0,1.0
2017-05-31,13.7,13.705,13.64,13.66,81178,9.52488993523447,9.52836617243711,9.48317508880279,9.49708003761335,116761.307223717,0.0,1.0
2017-06-01,13.78,13.78,13.71,13.72,100047,9.58050973047671,9.58050973047671,9.53184240963975,9.53879488404503,143901.284877814,0.0,1.0
2017-06-02,13.77,13.82,13.77,13.79,84301,9.57355725607143,9.60831962809784,9.57355725607143,9.58746220488199,121253.233145268,0.0,1.0
2017-06-05,13.81,13.84,13.71,13.75,123978,9.60136715369256,9.6222245769084,9.53184240963975,9.55965230726087,178322.123567739,0.0,1.0
2017-06-06,13.86,13.86,13.8,13.82,42251,9.63612952571896,9.63612952571896,9.59441467928728,9.60831962809784,60771.1694240959,0.0,1.0
2017-06-07,13.79,13.811,13.75,13.81,34095,9.62364983416148,9.63830513847746,9.5957349687977,9.63760726684337,48855.6896917651,0.05205,1.0
2017-06-08,13.8,13.8,13.75,13.75,39582,9.63062855050242,9.63062855050242,9.5957349687977,9.5957349687977,56718.1671617377,0.0,1.0
2017-06-09,13.75,13.8,13.71,13.8,49497,9.5957349687977,9.63062855050242,9.56782010343393,9.63062855050242,70925.6510536237,0.0,1.0
2017-06-12,13.67,13.7,13.64,13.7,60184,9.53990523807015,9.56084138709299,9.51896908904732,9.56084138709299,86239.3555773337,0.0,1.0
2017-06-13,13.63,13.7199,13.62,13.71,87748,9.51199037270638,9.57472903261146,9.50501165636543,9.56782010343393,125736.59067526,0.0,1.0
2017-06-14,13.7,13.705,13.65,13.7,60892,9.56084138709299,9.56433074526346,9.52594780538827,9.56084138709299,87253.8687992656,0.0,1.0
2017-06-15,13.69,13.69,13.63,13.66,30531,9.55386267075204,9.55386267075204,9.51199037270638,9.53292652172921,43748.7333033958,0.0,1.0
2017-06-16,13.67,13.71,13.66,13.71,50347,9.53990523807015,9.56782010343393,9.53292652172921,9.56782010343393,72143.6400912538,0.0,1.0
2017-06-19,13.69,13.72,13.67,13.72,81980,9.55386267075204,9.57479881977487,9.53990523807015,9.57479881977487,117471.46035873,0.0,1.0
2017-06-20,13.74,13.74,13.69,13.69,44731,9.58875625245676,9.58875625245676,9.55386267075204,9.55386267075204,64096.3148732174,0.0,1.0
2017-06-21,13.73,13.77,13.71,13.75,101774,9.58177753611582,9.60969240147959,9.56782010343393,9.5957349687977,145834.842724438,0.0,1.0
2017-06-22,13.72,13.76,13.71,13.74,101400,9.57479881977487,9.60271368513865,9.56782010343393,9.58875625245676,145298.92754788,0.0,1.0
2017-06-23,13.72,13.75,13.71,13.75,157800,9.57479881977487,9.5957349687977,9.56782010343393,9.5957349687977,226116.082515341,0.0,1.0
2017-06-26,13.75,13.77,13.72,13.73,36641,9.5957349687977,9.60969240147959,9.57479881977487,9.58177753611582,52503.9250915374,0.0,1.0
2017-06-27,13.7,13.76,13.7,13.76,49688,9.56084138709299,9.60271368513865,9.56084138709299,9.60271368513865,71199.3403550205,0.0,1.0
2017-06-28,13.72,13.74,13.66,13.71,77427,9.57479881977487,9.58875625245676,9.53292652172921,9.56782010343393,110947.337901871,0.0,1.0
2017-06-29,13.63,13.69,13.6,13.69,156963,9.51199037270638,9.55386267075204,9.49105422368355,9.55386267075204,224916.721545345,0.0,1.0
2017-06-30,13.69,13.69,13.605,13.65,85736,9.55386267075204,9.55386267075204,9.49454358185402,9.52594780538827,122853.538976776,0.0,1.0
2017-07-03,13.67,13.72,13.67,13.7,88618,9.53990523807015,9.57479881977487,9.53990523807015,9.56084138709299,126983.238278482,0.0,1.0
2017-07-05,13.62,13.64,13.5967,13.64,94515,9.54133587492005,9.55534664712992,9.52501332529555,9.55534664712992,134917.617079567,0.05205,1.0
2017-07-06,13.54,13.6,13.54,13.6,53999,9.48529278608058,9.52732510271018,9.48529278608058,9.52732510271018,77082.1182318102,0.0,1.0
2017-07-07,13.54,13.56,13.5,13.56,45500,9.48529278608058,9.49930355829044,9.45727124166084,9.49930355829044,64950.0246217035,0.0,1.0
2017-07-10,13.57,13.57,13.51,13.51,105200,9.50630894439538,9.50630894439538,9.46427662776577,9.46427662776577,150170.166817653,0.0,1.0
2017-07-11,13.57,13.58,13.53,13.54,48359,9.50630894439538,9.51331433050031,9.47828739997564,9.48529278608058,69031.1701248562,0.0,1.0
2017-07-12,13.65,13.65,13.61,13.63,44258,9.56235203323485,9.56235203323485,9.53433048881511,9.54834126102498,63177.1030704913,0.0,1.0
2017-07-13,13.68,13.68,13.62,13.66,54257,9.58336819154965,9.58336819154965,9.54133587492005,9.56935741933978,77450.4062835114,0.0,1.0
2017-07-14,13.75,13.75,13.7,13.7,36419,9.63240589428419,9.63240589428419,9.59737896375952,9.59737896375952,51987.1416856664,0.0,1.0
2017-07-17,13.74,13.78,13.72,13.75,79651,9.62540050817926,9.65342205259899,9.61138973596939,9.63240589428419,113699.657387765,0.0,1.0
2017-07-18,13.8,13.8,13.75,13.77,60229,9.66743282480886,9.66743282480886,9.63240589428419,9.64641666649406,85975.2754492435,0.0,1.0
2017-07-19,13.87,13.88,13.8,13.8,74876,9.7164705275434,9.72347591364833,9.66743282480886,9.66743282480886,106883.473485158,0.0,1.0
2017-07-20,13.9,13.9,13.85,13.89,50180,9.7374866858582,9.7374866858582,9.70245975533353,9.73048129975327,71630.598582793,0.0,1.0
2017-07-21,13.93,13.94,13.88,13.93,64784,9.758502844173,9.76550823027793,9.72347591364833,9.758502844173,92477.4152767569,0.0,1.0
2017-07-24,13.87,13.9225,13.86,13.91,48850,9.7164705275434,9.7532488045943,9.70946514143846,9.74449207196313,69732.0594015432,0.0,1.0
2017-07-25,13.82,13.87,13.82,13.84,149624,9.68144359701873,9.7164705275434,9.68144359701873,9.69545436922859,213584.230417533,0.0,1.0
2017-07-26,13.91,13.94,13.84,13.89,129069,9.74449207196313,9.76550823027793,9.69545436922859,9.73048129975327,184242.521492278,0.0,1.0
2017-07-27,13.88,13.92,13.85,13.91,78685,9.72347591364833,9.75149745806807,9.70245975533353,9.74449207196313,112320.718403489,0.0,1.0
2017-07-28,14.06,14.06,13.91,13.92,87839,9.84957286353714,9.84957286353714,9.74449207196313,9.75149745806807,125387.806873534,0.0,1.0
2017-07-31,14.03,14.1,14.0,14.1,85217,9.82855670522234,9.87759440795688,9.80754054690754,9.87759440795688,121644.972487642,0.0,1.0
2017-08-01,14.14,14.14,14.06,14.1,81415,9.90561595237661,9.90561595237661,9.84957286353714,9.87759440795688,116217.719880791,0.0,1.0
2017-08-02,14.03,14.12,14.01,14.12,52184,9.86501973989852,9.92830211884299,9.85095698902197,9.92830211884299,74215.9204242537,0.05205,1.0
2017-08-03,14.07,14.11,14.03,14.06,46427,9.89314524165162,9.92127074340471,9.86501973989852,9.88611386621334,66028.3331583785,0.0,1.0
2017-08-04,14.04,14.1,13.97,14.1,28430,9.8720511153368,9.91423936796644,9.82283148726888,9.91423936796644,40433.0564475995,0.0,1.0
2017-08-07,13.96,14.05,13.95,14.01,50501,9.8158001118306,9.87908249077507,9.80876873639233,9.85095698902197,71822.3631255794,0.0,1.0
2017-08-08,13.96,14.02,13.92,13.99,62085,9.8158001118306,9.85798836446025,9.78767461007751,9.83689423814543,88297.0914368348,0.0,1.0
2017-08-09,13.88,14.01,13.86,14.01,64524,9.75954910832441,9.85095698902197,9.74548635744786,9.85095698902197,91765.8295541649,0.0,1.0
2017-08-10,13.86,13.92,13.79,13.91,75781,9.74548635744786,9.78767461007751,9.69626672937994,9.78064323463923,107775.499495446,0.0,1.0
2017-08-11,13.97,13.97,13.8,13.91,49554,9.82283148726888,9.82283148726888,9.70329810481822,9.78064323463923,70475.5427085594,0.0,1.0
2017-08-14,13.97,14.0,13.93,14.0,22133,9.82283148726888,9.8439256135837,9.79470598551578,9.8439256135837,31477.4828826844,0.0,1.0
2017-08-15,13.89,13.98,13.87,13.98,65511,9.76658048376268,9.82986286270715,9.75251773288614,9.82986286270715,93169.5378451878,0.0,1.0
2017-08-16,13.92,13.95,13.86,13.93,53475,9.78767461007751,9.80876873639233,9.74548635744786,9.79470598551578,76051.9765576989,0.0,1.0
2017-08-17,13.92,13.9525,13.89,13.92,60738,9.78767461007751,9.8105265802519,9.76658048376268,9.78767461007751,86381.3922797853,0.0,1.0
2017-08-18,13.94,13.95,13.88,13.95,44233,9.80173736095406,9.80876873639233,9.75954910832441,9.80876873639233,62908.0332693164,0.0,1.0
2017-08-21,13.97,13.97,13.93,13.95,31342,9.82283148726888,9.82283148726888,9.79470598551578,9.80876873639233,44574.4936750145,0.0,1.0
2017-08-22,13.97,13.99,13.96,13.98,42516,9.82283148726888,9.83689423814543,9.8158001118306,9.82986286270715,60466.1212777397,0.0,1.0
2017-08-23,14.03,14.03,13.99,13.99,32723,9.86501973989852,9.86501973989852,9.83689423814543,9.83689423814543,46538.5475249665,0.0,1.0
2017-08-24,14.03,14.06,13.98,14.06,51923,9.86501973989852,9.88611386621334,9.82986286270715,9.88611386621334,73844.7270463844,0.0,1.0
2017-08-25,14.04,14.04,14.0,14.02,24290,9.8720511153368,9.8720511153368,9.8439256135837,9.85798836446025,34545.1614882937,0.0,1.0
2017-08-28,14.07,14.07,13.99,14.02,43543,9.89314524165162,9.89314524165162,9.83689423814543,9.85798836446025,61926.7174427655,0.0,1.0
2017-08-29,14.14,14.17,14.07,14.11,110378,9.94236486971954,9.96345899603436,9.89314524165162,9.92127074340471,156979.243917451,0.0,1.0
2017-08-30,14.15,14.18,14.1,14.17,29527,9.94939624515781,9.97049037147263,9.91423936796644,9.96345899603436,41993.2063921305,0.0,1.0
2017-08-31,14.09,14.189,14.09,14.18,41388,9.90720799252817,9.97681860936708,9.90720799252817,9.97049037147263,58861.8832308564,0.0,1.0
2017-09-01,14.09,14.22,14.06,14.12,70578,9.90720799252817,9.99861587322573,9.88611386621334,9.92830211884299,100375.809284512,0.0,1.0
2017-09-05,14.06,14.09,14.02,14.09,54659,9.88611386621334,9.90720799252817,9.85798836446025,9.90720799252817,77735.8576281865,0.0,1.0
2017-09-06,14.12,14.12,14.0496,14.06,39571,9.92830211884299,9.92830211884299,9.87880123575754,9.88611386621334,56277.7515542722,0.0,1.0
2017-09-07,14.08,14.15,14.03,14.14,165230,9.93677492624611,9.98617650613512,9.90148808346824,9.97911913757954,234124.091293962,0.05205,1.0
2017-09-08,14.06,14.1,14.0214,14.09,62685,9.92266018913496,9.95088966335725,9.89541874651045,9.94383229480168,88822.0581175455,0.0,1.0
2017-09-11,14.07,14.08,14.02,14.08,31396,9.92971755769054,9.93677492624611,9.89443071491267,9.93677492624611,44486.8363509365,0.0,1.0
2017-09-12,14.09,14.1,14.04,14.07,41366,9.94383229480168,9.95088966335725,9.90854545202382,9.92971755769054,58613.9149093146,0.0,1.0
2017-09-13,14.1,14.12,14.05,14.11,44440,9.95088966335725,9.9650044004684,9.91560282057939,9.95794703191283,62969.6460515868,0.0,1.0
2017-09-14,14.09,14.12,14.06,14.12,45053,9.94383229480168,9.9650044004684,9.92266018913496,9.9650044004684,63838.2417543236,0.0,1.0
2017-09-15,14.11,14.13,14.06,14.13,33131,9.95794703191283,9.97206176902397,9.92266018913496,9.97206176902397,46945.2597510153,0.0,1.0
2017-09-18,14.05,14.13,14.01,14.11,53160,9.91560282057939,9.97206176902397,9.8873733463571,9.95794703191283,75325.5261949225,0.0,1.0
2017-09-19,13.97,14.05,13.92,14.05,82142,9.85914387213481,9.91560282057939,9.82385702935695,9.91560282057939,116391.824166729,0.0,1.0
2017-09-20,13.94,14.0,13.88,13.97,42394,9.83797176646809,9.88031597780153,9.79562755513466,9.85914387213481,60070.5484858454,0.0,1.0
2017-09-21,13.92,13.96,13.89,13.93,51514,9.82385702935695,9.85208650357924,9.80268492369023,9.83091439791252,72993.2121219947,0.0,1.0
2017-09-22,13.92,13.98,13.88,13.98,36720,9.82385702935695,9.86620124069038,9.79562755513466,9.86620124069038,52030.724640285,0.0,1.0
2017-09-25,13.99,13.99,13.9201,13.95,32364,9.87325860924595,9.87325860924595,9.8239276030425,9.84502913502366,45858.4524035454,0.0,1.0
2017-09-26,14.03,14.03,13.94,14.0,59411,9.90148808346824,9.90148808346824,9.83797176646809,9.88031597780153,84182.9352288665,0.0,1.0
2017-09-27,13.95,14.02,13.9001,13.98,70505,9.84502913502366,9.89443071491267,9.80981286593136,9.86620124069038,99902.6754020506,0.0,1.0
2017-09-28,13.96,13.97,13.92,13.95,23715,9.85208650357924,9.85914387213481,9.82385702935695,9.84502913502366,33603.1763301841,0.0,1.0
2017-09-29,13.96,14.02,13.92,14.01,26575,9.85208650357924,9.89443071491267,9.82385702935695,9.8873733463571,37655.6783038011,0.0,1.0
2017-10-02,13.93,13.99,13.92,13.98,28200,9.83091439791252,9.87325860924595,9.82385702935695,9.86620124069038,39958.2362433562,0.0,1.0
2017-10-03,13.95,14.0,13.9,13.97,34600,9.84502913502366,9.88031597780153,9.8097422922458,9.85914387213481,49026.7721283732,0.0,1.0
2017-10-04,13.97,13.97,13.92,13.94,28281,9.85914387213481,9.85914387213481,9.82385702935695,9.83797176646809,40073.0099006509,0.0,1.0
2017-10-05,13.87,13.94,13.8647,13.94,21178,9.82530378991084,9.87489075929034,9.82154934794353,9.87489075929034,29896.1605952202,0.05205,1.0
2017-10-06,13.86,13.86,13.75,13.82,33553,9.81821993714234,9.81821993714234,9.74029755668883,9.78988452606833,47365.4677708671,0.0,1.0
2017-10-09,13.78,13.87,13.78,13.83,27821,9.76154911499433,9.82530378991084,9.76154911499433,9.79696837883684,39273.825853226,0.0,1.0
2017-10-10,13.76,13.84,13.7439,13.82,63595,9.74738140945733,9.80405223160533,9.73597640650004,9.78988452606833,89774.5931180011,0.0,1.0
2017-10-11,13.85,13.85,13.77,13.77,23764,9.81113608437384,9.81113608437384,9.75446526222583,9.75446526222583,33546.7164219857,0.0,1.0
2017-10-12,13.85,13.85,13.8234,13.84,25954,9.81113608437384,9.81113608437384,9.79229303600962,9.80405223160533,36638.2544191304,0.0,1.0
2017-10-13,13.87,13.8723,13.82,13.84,26324,9.82530378991084,9.82693307604759,9.78988452606833,9.80405223160533,37160.5690579175,0.0,1.0
2017-10-16,13.85,13.8867,13.82,13.86,24936,9.81113608437384,9.83713382403423,9.78988452606833,9.81821993714234,35201.1833318732,0.0,1.0
2017-10-17,13.86,13.86,13.82,13.85,48220,9.81821993714234,9.81821993714234,9.78988452606833,9.81113608437384,68070.3023846216,0.0,1.0
2017-10-18,13.84,13.86,13.78,13.85,52569,9.80405223160533,9.81821993714234,9.76154911499433,9.81113608437384,74209.616882148,0.0,1.0
2017-10-19,13.99,13.99,13.79,13.87,63311,9.91031002313285,9.91031002313285,9.76863296776283,9.82530378991084,89373.6813412024,0.0,1.0
2017-10-20,13.87,13.9399,13.85,13.93,39158,9.82530378991084,9.87481992076266,9.81113608437384,9.86780690652184,55277.8287178974,0.0,1.0
2017-10-23,13.92,13.92,13.8553,13.9,33444,9.86072305375334,9.86072305375334,9.81489052634114,9.84655534821634,47211.5967016028,0.0,1.0
2017-10-24,13.87,13.91,13.81,13.88,66835,9.82530378991084,9.85363920098484,9.78280067329983,9.83238764267934,94348.3753603523,0.0,1.0
2017-10-25,13.65,13.84,13.62,13.84,121633,9.66945902900382,9.80405223160533,9.64820747069831,9.80405223160533,171704.585025896,0.0,1.0
2017-10-26,13.7,13.81,13.57,13.67,115229,9.70487829284632,9.78280067329983,9.61278820685581,9.68362673454082,162664.306791323,0.0,1.0
2017-10-27,13.63,13.73,13.61,13.72,48373,9.65529132346682,9.72612985115182,9.64112361792981,9.71904599838332,68286.286546066,0.0,1.0
2017-10-30,13.69,13.76,13.62,13.68,54885,9.69779444007782,9.74738140945733,9.64820747069831,9.69071058730932,77479.0241887176,0.0,1.0
2017-10-31,13.61,13.72,13.56,13.7,47480,9.64112361792981,9.71904599838332,9.60570435408731,9.70487829284632,67025.6731070476,0.0,1.0
2017-11-01,13.63,13.68,13.59,13.63,47509,9.65529132346682,9.69071058730932,9.62695591239281,9.65529132346682,67066.611281439,0.0,1.0
2017-11-02,13.56,13.58,13.4999,13.58,49095,9.64257580774735,9.65679789595937,9.59983843267024,9.65679789595937,69040.4942904487,0.05205,1.0
2017-11-03,13.57,13.58,13.51,13.55,36712,9.64968685185336,9.65679789595937,9.60702058721731,9.63546476364135,51626.7364577035,0.0,1.0
2017-11-06,13.61,13.62,13.55,13.58,44165,9.6781310282774,9.6852420723834,9.63546476364135,9.65679789595937,62107.6164647656,0.0,1.0
2017-11-07,13.63,13.63,13.57,13.62,42511,9.69235311648941,9.69235311648941,9.64968685185336,9.6852420723834,59781.6570481977,0.0,1.0
2017-11-08,13.59,13.69,13.59,13.65,32732,9.66390894006538,9.73501938112546,9.66390894006538,9.70657520470143,46029.8087201338,0.0,1.0
2017-11-09,13.57,13.6,13.55,13.57,34343,9.64968685185336,9.67101998417139,9.63546476364135,9.64968685185336,48295.2988169239,0.0,1.0
2017-11-10,13.55,13.6,13.5,13.54,94935,9.63546476364135,9.67101998417139,9.5999095431113,9.62835371953534,133503.601700046,0.0,1.0
2017-11-13,13.6,13.6,13.56,13.59,36332,9.67101998417139,9.67101998417139,9.64257580774735,9.66390894006538,51092.3564224581,0.0,1.0
2017-11-14,13.59,13.6,13.54,13.56,50044,9.66390894006538,9.67101998417139,9.62835371953534,9.64257580774735,70375.0381153114,0.0,1.0
2017-11-15,13.68,13.68,13.59,13.62,57622,9.72790833701946,9.72790833701946,9.66390894006538,9.6852420723834,81031.7010287042,0.0,1.0
2017-11-16,13.62,13.7,13.62,13.67,75626,9.6852420723834,9.74213042523147,9.6852420723834,9.72079729291345,106350.064593329,0.0,1.0
2017-11-17,13.62,13.7,13.56,13.68,53035,9.6852420723834,9.74213042523147,9.64257580774735,9.72790833701946,74581.1714979926,0.0,1.0
2017-11-20,13.52,13.62,13.5,13.6,49702,9.61413163132332,9.6852420723834,9.5999095431113,9.67101998417139,69894.0960835906,0.0,1.0
2017-11-21,13.63,13.63,13.525,13.55,58690,9.69235311648941,9.69235311648941,9.61768715337633,9.63546476364135,82533.5901803938,0.0,1.0
2017-11-22,13.66,13.66,13.54,13.63,37278,9.71368624880744,9.71368624880744,9.62835371953534,9.69235311648941,52422.6814575689,0.0,1.0
2017-11-24,13.7,13.7,13.64,13.66,16523,9.74213042523147,9.74213042523147,9.69946416059542,9.71368624880744,23235.6876904182,0.0,1.0
2017-11-27,13.65,13.71,13.63,13.71,99682,9.70657520470143,9.74924146933748,9.69235311648941,9.74924146933748,140179.133350861,0.0,1.0
2017-11-28,13.69,13.72,13.5927,13.62,139083,9.73501938112546,9.75635251344349,9.665828921974,9.6852420723834,195587.31168955,0.0,1.0
2017-11-29,13.71,13.71,13.6,13.67,83968,9.74924146933748,9.74924146933748,9.67101998417139,9.72079729291345,118081.112630215,0.0,1.0
2017-11-30,13.63,13.72,13.61,13.71,99514,9.69235311648941,9.75635251344349,9.6781310282774,9.74924146933748,139942.881124752,0.0,1.0
2017-12-01,13.65,13.68,13.59,13.64,90721,9.70657520470143,9.72790833701946,9.66390894006538,9.69946416059542,127577.608361825,0.0,1.0
2017-12-04,13.72,13.72,13.59,13.6,40444,9.75635251344349,9.75635251344349,9.66390894006538,9.67101998417139,56874.9109091131,0.0,1.0
2017-12-05,13.75,13.75,13.661,13.67,53511,9.77768564576151,9.77768564576151,9.71439735321804,9.72079729291345,75250.5528053,0.0,1.0
2017-12-06,13.87,13.87,13.73,13.75,43192,9.86301817503361,9.86301817503361,9.7634635575495,9.77768564576151,60739.3223218874,0.0,1.0
2017-12-07,13.92,13.92,13.82,13.82,33952,9.93558638013543,9.93558638013543,9.86421004119767,9.86421004119767,47567.5840275426,0.05205,1.0
2017-12-08,13.76,13.89,13.75,13.87,37109,9.82138423783502,9.9141734784541,9.81424660394125,9.89989821066655,51990.6183929689,0.0,1.0
2017-12-11,13.78,13.8,13.73,13.74,43164,9.83565950562257,9.84993477341012,9.7999713361537,9.80710897004747,60473.8217767687,0.0,1.0
2017-12-12,13.63,13.73,13.63,13.73,47188,9.72859499721594,9.7999713361537,9.72859499721594,9.7999713361537,66111.5443888926,0.0,1.0
2017-12-13,13.69,13.72,13.64,13.68,106780,9.77142080057859,9.79283370225992,9.73573263110972,9.76428316668482,149601.396750147,0.0,1.0
2017-12-14,13.63,13.68,13.58,13.65,60855,9.72859499721594,9.76428316668482,9.69290682774706,9.74287026500349,85259.3463123264,0.0,1.0
2017-12-15,13.58,13.62,13.55,13.59,107833,9.69290682774706,9.72145736332216,9.67149392606574,9.70004446164084,151076.67555496,0.0,1.0
2017-12-18,13.5,13.6,13.5,13.55,137451,9.63580575659686,9.70718209553461,9.63580575659686,9.67149392606574,192572.21937352,0.0,1.0
2017-12-19,13.39,13.47,13.34,13.45,105396,9.55729178376533,9.61439285491553,9.52160361429645,9.60011758712798,147662.37883385,0.0,1.0
2017-12-20,13.38,13.44,13.3,13.33,163936,9.55015414987156,9.59297995323421,9.49305307872135,9.51446598040268,229678.353414798,0.0,1.0
2017-12-21,13.36,13.38,13.28,13.35,258498,9.535878882084,9.55015414987156,9.4787778109338,9.52874124819023,362162.032750699,0.0,1.0
2017-12-22,13.33,13.33,13.22,13.3,214869,9.51446598040268,9.51446598040268,9.43595200757115,9.49305307872135,301036.734578642,0.0,1.0
2017-12-26,13.32,13.32,13.29,13.3,103030,9.5073283465089,9.5073283465089,9.48591544482758,9.49305307872135,144347.554852666,0.0,1.0
2017-12-27,13.39,13.4,13.31,13.32,153212,9.55729178376533,9.56442941765911,9.50019071261513,9.5073283465089,214653.766612508,0.0,1.0
2017-12-28,13.41,13.43,13.38,13.4,125273,9.57156705155288,9.58584231934043,9.55015414987156,9.56442941765911,175510.542939513,0.0,1.0
2017-12-29,13.4,13.42,13.37,13.39,107795,9.56442941765911,9.57870468544666,9.54301651597778,9.55729178376533,151023.436623732,0.0,1.0
2018-01-02,13.43,13.43,13.37,13.43,86513,9.58584231934043,9.58584231934043,9.54301651597778,9.58584231934043,121206.833087146,0.0,1.0
2018-01-03,13.55,13.56,13.42,13.42,159238,9.67149392606574,9.67863155995951,9.57870468544666,9.57870468544666,223096.340285634,0.0,1.0
2018-01-04,13.45,13.52,13.38,13.48,161264,9.63281508799537,9.68294869811876,9.58268147787197,9.6543009209054,225167.905766514,0.04581,1.0
2018-01-05,13.42,13.46,13.4,13.45,126243,9.61132925508534,9.63997703229871,9.59700536647866,9.63281508799537,176269.173080676,0.0,1.0
2018-01-08,13.44,13.46,13.4,13.42,86370,9.62565314369203,9.63997703229871,9.59700536647866,9.61132925508534,120595.743755915,0.0,1.0
2018-01-09,13.36,13.45,13.34,13.43,133561,9.56835758926529,9.63281508799537,9.5540337006586,9.61849119938868,186487.068794532,0.0,1.0
2018-01-10,13.3,13.33,13.25,13.33,353572,9.52538592344523,9.54687175635526,9.48957620192852,9.54687175635526,493681.582855926,0.0,1.0
2018-01-11,13.33,13.36,13.27,13.27,97794,9.54687175635526,9.56835758926529,9.50390009053521,9.50390009053521,136546.719519115,0.0,1.0
2018-01-12,13.3,13.31,13.27,13.31,114494,9.52538592344523,9.53254786774858,9.50390009053521,9.53254786774858,159864.409929255,0.0,1.0
2018-01-16,13.26,13.34,13.26,13.3,163386,9.49673814623186,9.5540337006586,9.49673814623186,9.52538592344523,228130.788344378,0.0,1.0
2018-01-17,13.28,13.3,13.25,13.28,174785,9.51106203483855,9.52538592344523,9.48957620192852,9.51106203483855,244046.857385407,0.0,1.0
2018-01-18,13.27,13.27,13.24,13.27,95283,9.50390009053521,9.50390009053521,9.48241425762518,9.50390009053521,133040.688344273,0.0,1.0
2018-01-19,13.27,13.28,13.25,13.28,74080,9.50390009053521,9.51106203483855,9.48957620192852,9.51106203483855,103435.599136716,0.0,1.0
2018-01-22,13.28,13.28,13.24,13.25,117192,9.51106203483855,9.51106203483855,9.48241425762518,9.48957620192852,163631.543385935,0.0,1.0
2018-01-23,13.29,13.3,13.25,13.28,189716,9.51822397914189,9.52538592344523,9.48957620192852,9.51106203483855,264894.548134736,0.0,1.0
2018-01-24,13.24,13.29,13.23,13.29,137111,9.48241425762518,9.51822397914189,9.47525231332184,9.51822397914189,191443.823342795,0.0,1.0
2018-01-25,13.18,13.25,13.18,13.25,175595,9.43944259180513,9.48957620192852,9.43944259180513,9.48957620192852,245177.835183743,0.0,1.0
2018-01-26,13.15,13.19,13.09,13.19,101175,9.4179567588951,9.44660453610847,9.37498509307505,9.44660453610847,141267.504625503,0.0,1.0
2018-01-29,12.97,13.14,12.96,13.07,164778,9.28904176143494,9.41079481459176,9.2818798171316,9.36066120446836,230074.394634852,0.0,1.0
2018-01-30,12.95,12.95,12.9,12.93,119853,9.27471787282825,9.27471787282825,9.23890815131154,9.26039398422157,167347.014893802,0.0,1.0
2018-01-31,12.93,13.0,12.9,12.97,172593,9.26039398422157,9.31052759434496,9.23890815131154,9.28904176143494,240986.235985465,0.0,1.0
2018-02-01,12.8,12.88,12.79,12.84,87806,9.20009757513173,9.2575981849763,9.19290999890116,9.22884788005402,122163.573899259,0.04581,1.0
2018-02-02,12.77,12.78,12.71,12.77,110964,9.17853484644002,9.18572242267059,9.13540938905659,9.17853484644002,154383.058266603,0.0,1.0
2018-02-05,12.66,12.73,12.65,12.73,131606,9.09947150790373,9.14978454151773,9.09228393167316,9.14978454151773,183102.058020931,0.0,1.0
2018-02-06,12.7,12.72,12.61,12.61,150875,9.12822181282601,9.14259696528716,9.06353362675087,9.06353362675087,209910.817165692,0.0,1.0
2018-02-07,12.76,12.79,12.73,12.73,139498,9.17134727020944,9.19290999890116,9.14978454151773,9.14978454151773,194082.115479567,0.0,1.0
2018-02-08,12.75,12.75,12.66,12.71,119822,9.16415969397887,9.16415969397887,9.09947150790373,9.13540938905659,166707.101470936,0.0,1.0
2018-02-09,12.64,12.75,12.62,12.71,107057,9.08509635544259,9.16415969397887,9.07072120298144,9.13540938905659,148947.289831367,0.0,1.0
2018-02-12,12.66,12.68,12.64,12.64,160915,9.09947150790373,9.11384666036487,9.08509635544259,9.08509635544259,223879.364667554,0.0,1.0
2018-02-13,12.76,12.76,12.67,12.67,89895,9.17134727020944,9.17134727020944,9.1066590841343,9.1066590841343,125069.977856569,0.0,1.0
2018-02-14,12.82,12.82,12.73,12.75,151429,9.21447272759287,9.21447272759287,9.14978454151773,9.16415969397887,210681.591599559,0.0,1.0
2018-02-15,12.83,12.84,12.78,12.81,112964,9.22166030382345,9.22884788005402,9.18572242267059,9.2072851513623,157165.637450241,0.0,1.0
2018-02-16,12.85,12.86,12.81,12.86,72302,9.23603545628459,9.24322303251516,9.2072851513623,9.24322303251516,100593.020067697,0.0,1.0
2018-02-20,12.8,12.84,12.77,12.77,123687,9.20009757513173,9.22884788005402,9.17853484644002,9.17853484644002,172084.435743317,0.0,1.0
2018-02-21,12.77,12.81,12.74,12.79,68769,9.17853484644002,9.2072851513623,9.1569721177483,9.19290999890116,95677.5939398008,0.0,1.0
2018-02-22,12.65,12.7735,12.64,12.77,147298,9.09228393167316,9.18105049812072,9.08509635544259,9.17853484644002,204934.174295755,0.0,1.0
2018-02-23,12.73,12.73,12.67,12.67,97865,9.14978454151773,9.14978454151773,9.1066590841343,9.1066590841343,136158.555903366,0.0,1.0
2018-02-26,12.73,12.8,12.73,12.73,65036,9.14978454151773,9.20009757513173,9.14978454151773,9.14978454151773,90483.9098935405,0.0,1.0
2018-02-27,12.7,12.8,12.66,12.77,77466,9.12822181282601,9.20009757513173,9.09947150790373,9.17853484644002,107777.639519851,0.0,1.0
2018-02-28,12.64,12.71,12.59,12.68,165969,9.08509635544259,9.13540938905659,9.04915847428973,9.11384666036487,230910.942264608,0.0,1.0
2018-03-01,12.58,12.62,12.57,12.58,98863,9.0748971847714,9.10375218376909,9.06768343502198,9.0748971847714,137048.003374303,0.04581,1.0
2018-03-02,12.54,12.57,12.51,12.56,52000,9.04604218577372,9.06768343502198,9.02440093652546,9.06046968527256,72084.5632386609,0.0,1.0
2018-03-05,12.58,12.61,12.55,12.56,57530,9.0748971847714,9.09653843401966,9.05325593552314,9.06046968527256,79750.4792907724,0.0,1.0
2018-03-06,12.59,12.61,12.57,12.6,66739,9.08211093452082,9.09653843401966,9.06768343502198,9.08932468427024,92516.3781920191,0.0,1.0
2018-03-07,12.59,12.59,12.56,12.58,65613,9.08211093452082,9.08211093452082,9.06046968527256,9.0748971847714,90955.4701495819,0.0,1.0
2018-03-08,12.58,12.62,12.58,12.59,44415,9.0748971847714,9.10375218376909,9.0748971847714,9.08211093452082,61569.9206970216,0.0,1.0
2018-03-09,12.54,12.6,12.54,12.54,67956,9.04604218577372,9.08932468427024,9.04604218577372,9.04604218577372,94203.4342201238,0.0,1.0
2018-03-12,12.57,12.57,12.53,12.55,74765,9.06768343502198,9.06768343502198,9.0388284360243,9.05325593552314,103642.353279586,0.0,1.0
2018-03-13,12.52,12.6,12.51,12.56,230293,9.03161468627488,9.08932468427024,9.02440093652546,9.06046968527256,319241.736960018,0.0,1.0
2018-03-14,12.51,12.57,12.49,12.5,146955,9.02440093652546,9.06768343502198,9.00997343702661,9.01718718677604,203715.134437258,0.0,1.0
2018-03-15,12.48,12.55,12.45,12.51,181431,9.00275968727719,9.05325593552314,8.98111843802893,9.02440093652546,251507.19986449,0.0,1.0
2018-03-16,12.51,12.51,12.44,12.47,77554,9.02440093652546,9.02440093652546,8.97390468827951,8.99554593752777,107508.58110406,0.0,1.0
2018-03-19,12.51,12.51,12.45,12.47,67183,9.02440093652546,9.02440093652546,8.98111843802893,8.99554593752777,93131.8694627491,0.0,1.0
2018-03-20,12.44,12.5,12.44,12.45,113031,8.97390468827951,9.01718718677604,8.97390468827951,8.98111843802893,156688.274373636,0.0,1.0
2018-03-21,12.46,12.46,12.4,12.44,122248,8.98833218777835,8.98833218777835,8.94504968928183,8.97390468827951,169465.263207689,0.0,1.0
2018-03-22,12.47,12.48,12.42,12.42,84963,8.99554593752777,9.00275968727719,8.95947718878067,8.95947718878067,117779.245123968,0.0,1.0
2018-03-23,12.43,12.46,12.42,12.46,69036,8.96669093853009,8.98833218777835,8.95947718878067,8.98833218777835,95700.5751489268,0.0,1.0
2018-03-26,12.49,12.5,12.39,12.39,122278,9.00997343702661,9.01718718677604,8.93783593953241,8.93783593953241,169506.850455711,0.0,1.0
2018-03-27,12.51,12.51,12.45,12.5,74591,9.02440093652546,9.02440093652546,8.98111843802893,9.01718718677604,103401.147241057,0.0,1.0
2018-03-28,12.5,12.52,12.46,12.49,106548,9.01718718677604,9.03161468627488,8.98833218777835,9.00997343702661,147701.270076016,0.0,1.0
2018-03-29,12.51,12.53,12.49,12.51,71919,9.02440093652546,9.0388284360243,9.00997343702661,9.02440093652546,99697.1096838702,0.0,1.0
2018-04-02,12.54,12.54,12.49,12.53,100920,9.04604218577372,9.04604218577372,9.00997343702661,9.0388284360243,139899.502347032,0.0,1.0
2018-04-03,12.54,12.56,12.5,12.56,89405,9.04604218577372,9.06046968527256,9.01718718677604,9.06046968527256,123936.930314471,0.0,1.0
2018-04-04,12.64,12.64,12.53,12.54,156331,9.11817968326793,9.11817968326793,9.0388284360243,9.04604218577372,216712.535685829,0.0,1.0
2018-04-05,12.56,12.58,12.52,12.57,84220,9.09351587287466,9.10799599369134,9.0645556312413,9.100755933283,116324.996270733,0.04581,1.0
2018-04-06,12.54,12.62,12.53,12.55,60111,9.07903575205798,9.13695623532469,9.07179569164964,9.08627581246632,83025.5503541921,0.0,1.0
2018-04-09,12.55,12.57,12.53,12.53,45353,9.08627581246632,9.100755933283,9.07179569164964,9.07179569164964,62641.7425298809,0.0,1.0
2018-04-10,12.56,12.57,12.54,12.55,77977,9.09351587287466,9.100755933283,9.07903575205798,9.08627581246632,107702.140040406,0.0,1.0
2018-04-11,12.56,12.58,12.53,12.53,43900,9.09351587287466,9.10799599369134,9.07179569164964,9.07179569164964,60634.853197402,0.0,1.0
2018-04-12,12.54,12.57,12.53,12.56,43748,9.07903575205798,9.100755933283,9.07179569164964,9.09351587287466,60424.9101977208,0.0,1.0
2018-04-13,12.55,12.57,12.53,12.54,32111,9.08627581246632,9.100755933283,9.07179569164964,9.07903575205798,44351.8398866008,0.0,1.0
2018-04-16,12.56,12.6,12.53,12.56,94178,9.09351587287466,9.12247611450801,9.07179569164964,9.09351587287466,130079.025157743,0.0,1.0
2018-04-17,12.54,12.57,12.53,12.54,105104,9.07903575205798,9.100755933283,9.07179569164964,9.07903575205798,145170.059463775,0.0,1.0
2018-04-18,12.56,12.56,12.53,12.54,90118,9.09351587287466,9.09351587287466,9.07179569164964,9.07903575205798,124471.337139942,0.0,1.0
2018-04-19,12.57,12.57,12.53,12.55,92284,9.100755933283,9.100755933283,9.07179569164964,9.08627581246632,127463.0248854,0.0,1.0
2018-04-20,12.49,12.56,12.47,12.56,145279,9.04283545001628,9.09351587287466,9.0283553291996,9.09351587287466,200659.927965043,0.0,1.0
2018-04-23,12.47,12.47,12.42,12.47,101823,9.0283553291996,9.0283553291996,8.9921550271579,9.0283553291996,140638.329319341,0.0,1.0
2018-04-24,12.47,12.49,12.42,12.48,99509,9.0283553291996,9.04283545001628,8.9921550271579,9.03559538960794,137442.223389984,0.0,1.0
2018-04-25,12.39,12.44,12.32,12.44,142339,8.97043484593288,9.00663514797458,8.9197544230745,9.00663514797458,196599.188365946,0.0,1.0
2018-04-26,12.42,12.42,12.36,12.36,45572,8.9921550271579,8.9921550271579,8.94871466470786,8.94871466470786,62944.2261938954,0.0,1.0
2018-04-27,12.4,12.47,12.38,12.42,117488,8.97767490634122,9.0283553291996,8.96319478552454,8.9921550271579,162274.889122013,0.0,1.0
2018-04-30,12.4,12.42,12.39,12.41,37630,8.97767490634122,8.9921550271579,8.97043484593288,8.98491496674956,51974.7044605521,0.0,1.0
2018-05-01,12.49,12.49,12.4,12.4,56567,9.04283545001628,9.04283545001628,8.97767490634122,8.97767490634122,78130.5635721513,0.0,1.0
2018-05-02,12.53,12.53,12.47,12.48,29667,9.07179569164964,9.07179569164964,9.0283553291996,9.03559538960794,40976.1774443582,0.0,1.0
2018-05-03,12.57,12.57,12.47,12.48,88534,9.1339226500136,9.1339226500136,9.06125818979074,9.06852463581303,121839.479338961,0.04581,1.0
2018-05-04,12.46,12.58,12.46,12.57,28180,9.05399174376845,9.14118909603589,9.05399174376845,9.1339226500136,38780.9940562035,0.0,1.0
2018-05-07,12.45,12.52,12.44,12.47,48274,9.04672529774617,9.09759041990217,9.03945885172388,9.06125818979074,66434.1272913118,0.0,1.0
2018-05-08,12.48,12.51,12.43,12.44,51889,9.06852463581303,9.09032397387988,9.0321924057016,9.03945885172388,71409.0489915665,0.0,1.0
2018-05-09,12.45,12.49,12.42,12.42,61816,9.04672529774617,9.07579108183531,9.02492595967931,9.02492595967931,85070.4729800666,0.0,1.0
2018-05-10,12.55,12.55,12.48,12.48,69826,9.11938975796903,9.11938975796903,9.06852463581303,9.06852463581303,96093.7434694275,0.0,1.0
2018-05-11,12.49,12.55,12.49,12.54,65359,9.07579108183531,9.11938975796903,9.07579108183531,9.11212331194674,89946.3091028888,0.0,1.0
2018-05-14,12.48,12.55,12.48,12.53,78541,9.06852463581303,9.11938975796903,9.06852463581303,9.10485686592446,108087.226904481,0.0,1.0
2018-05-15,12.47,12.47,12.43,12.47,38735,9.06125818979074,9.06125818979074,9.0321924057016,9.06125818979074,53306.6644700867,0.0,1.0
2018-05-16,12.43,12.47,12.36,12.47,98870,9.0321924057016,9.06125818979074,8.98132728354559,9.06125818979074,136063.76445482,0.0,1.0
2018-05-17,12.41,12.43,12.39,12.42,117564,9.01765951365702,9.0321924057016,9.00312662161245,9.02492595967931,161790.233684298,0.0,1.0
2018-05-18,12.45,12.45,12.38,12.43,135353,9.04672529774617,9.04672529774617,8.99586017559017,9.0321924057016,186271.252252992,0.0,1.0
2018-05-21,12.5,12.5,12.4,12.46,77790,9.0830575278576,9.0830575278576,9.01039306763474,9.05399174376845,107053.709284318,0.0,1.0
2018-05-22,12.48,12.5,12.46,12.48,44722,9.06852463581303,9.0830575278576,9.05399174376845,9.06852463581303,61545.9054713106,0.0,1.0
2018-05-23,12.59,12.6,12.5,12.52,49002,9.14845554205817,9.15572198808046,9.0830575278576,9.09759041990217,67435.9925742401,0.0,1.0
2018-05-24,12.62,12.62,12.58,12.59,44511,9.17025488012503,9.17025488012503,9.14118909603589,9.14845554205817,61255.5296818905,0.0,1.0
2018-05-25,12.63,12.67,12.62,12.62,108966,9.17752132614732,9.20658711023646,9.17025488012503,9.17025488012503,149957.764312572,0.0,1.0
2018-05-29,12.67,12.68,12.64,12.68,64087,9.20658711023646,9.21385355625875,9.1847877721696,9.21385355625875,88195.7972349153,0.0,1.0
2018-05-30,12.66,12.66,12.58,12.65,186074,9.19932066421418,9.19932066421418,9.14118909603589,9.19205421819189,256072.912988432,0.0,1.0
2018-05-31,12.69,12.69,12.62,12.66,119227,9.22112000228103,9.22112000228103,9.17025488012503,9.19932066421418,164078.835285272,0.0,1.0
2018-06-01,12.7,12.71,12.65,12.65,55412,9.22838644830332,9.23565289432561,9.19205421819189,9.19205421819189,76257.3613428796,0.0,1.0
2018-06-04,12.63,12.68,12.63,12.68,52729,9.17752132614732,9.21385355625875,9.17752132614732,9.21385355625875,72565.0473949451,0.0,1.0
2018-06-05,12.68,12.69,12.64,12.65,57471,9.21385355625875,9.22112000228103,9.1847877721696,9.19205421819189,79090.9336197328,0.0,1.0
2018-06-06,12.69,12.69,12.66,12.67,80254,9.22112000228103,9.22112000228103,9.19932066421418,9.20658711023646,110444.637934228,0.0,1.0
2018-06-07,12.64,12.64,12.59,12.63,56616,9.2180753613977,9.2180753613977,9.18161145569596,9.21078258025735,77632.9344189146,0.04581,1.0
2018-06-08,12.57,12.64,12.55,12.62,107832,9.16702589341527,9.2180753613977,9.15244033113458,9.203489799117,147861.286284096,0.0,1.0
2018-06-11,12.56,12.58,12.56,12.56,57571,9.15973311227493,9.17431867455562,9.15973311227493,9.15973311227493,78942.4485557321,0.0,1.0
2018-06-12,12.56,12.59,12.55,12.58,70931,9.15973311227493,9.18161145569596,9.15244033113458,9.17431867455562,97261.9342812638,0.0,1.0
2018-06-13,12.52,12.56,12.5,12.55,128841,9.13056198771354,9.15973311227493,9.11597642543285,9.15244033113458,176669.226075091,0.0,1.0
2018-06-14,12.54,12.54,12.5,12.53,64426,9.14514754999423,9.14514754999423,9.11597642543285,9.13785476885389,88342.1547419986,0.0,1.0
2018-06-15,12.55,12.55,12.52,12.53,72487,9.15244033113458,9.15244033113458,9.13056198771354,9.13785476885389,99395.551031932,0.0,1.0
2018-06-18,12.58,12.58,12.55,12.57,77247,9.17431867455562,9.17431867455562,9.15244033113458,9.16702589341527,105922.553431148,0.0,1.0
2018-06-19,12.62,12.7,12.58,12.58,55129,9.203489799117,9.26183204823977,9.17431867455562,9.17431867455562,75593.9317786552,0.0,1.0
2018-06-20,12.64,12.66,12.6,12.62,56758,9.2180753613977,9.23266092367839,9.18890423683631,9.203489799117,77827.6475156979,0.0,1.0
2018-06-21,12.66,12.68,12.62,12.62,43283,9.23266092367839,9.24724648595908,9.203489799117,9.203489799117,59350.4716061516,0.0,1.0
2018-06-22,12.67,12.72,12.66,12.66,43466,9.23995370481873,9.27641761052047,9.23266092367839,9.23266092367839,59601.4046815837,0.0,1.0
2018-06-25,12.67,12.71,12.67,12.68,28898,9.23995370481873,9.26912482938012,9.23995370481873,9.24724648595908,39625.4864144022,0.0,1.0
2018-06-26,12.65,12.7,12.65,12.65,25707,9.22536814253804,9.26183204823977,9.22536814253804,9.22536814253804,35249.9266127427,0.0,1.0
2018-06-27,12.66,12.69,12.66,12.67,23591,9.23266092367839,9.25453926709943,9.23266092367839,9.23995370481873,32348.4272268725,0.0,1.0
2018-06-28,12.69,12.75,12.64,12.64,45930,9.25453926709943,9.2982959539415,9.2180753613977,9.2180753613977,62980.0882764722,0.0,1.0
2018-06-29,12.62,12.7,12.62,12.68,55495,9.203489799117,9.26183204823977,9.203489799117,9.24724648595908,76095.7979295194,0.0,1.0
2018-07-02,12.61,12.78,12.6,12.64,58699,9.19619701797666,9.32017429736254,9.18890423683631,9.2180753613977,80489.1835780675,0.0,1.0
2018-07-03,12.65,12.65,12.61,12.61,13123,9.22536814253804,9.22536814253804,9.19619701797666,9.19619701797666,17994.5068245623,0.0,1.0
2018-07-05,12.54,12.61,12.54,12.59,49067,9.17855578039816,9.22979173770501,9.17855578039816,9.21515289276019,67036.7097745424,0.04581,1.0
2018-07-06,12.66,12.66,12.57,12.57,32467,9.26638885006704,9.26638885006704,9.20051404781538,9.20051404781538,44357.3248058791,0.0,1.0
2018-07-09,12.59,12.66,12.57,12.66,29366,9.21515289276019,9.26638885006704,9.20051404781538,9.26638885006704,40120.6517463716,0.0,1.0
2018-07-10,12.61,12.63,12.56,12.57,40279,9.22979173770501,9.24443058264982,9.19319462534297,9.20051404781538,55030.2980212524,0.0,1.0
2018-07-11,12.58,12.64,12.53,12.6,51115,9.20783347028778,9.25175000512223,9.17123635792575,9.2224723152326,69834.7447393511,0.0,1.0
2018-07-12,12.62,12.62,12.57,12.57,49102,9.23711116017741,9.23711116017741,9.20051404781538,9.20051404781538,67084.5277548981,0.0,1.0
2018-07-13,12.62,12.65,12.58,12.62,30261,9.23711116017741,9.25906942759463,9.20783347028778,9.23711116017741,41343.4258154651,0.0,1.0
2018-07-16,12.6,12.64,12.57,12.57,41565,9.2224723152326,9.25175000512223,9.20051404781538,9.20051404781538,56787.2672423188,0.0,1.0
2018-07-17,12.62,12.65,12.62,12.62,30843,9.23711116017741,9.25906942759463,9.23711116017741,9.23711116017741,42138.5705173785,0.0,1.0
2018-07-18,12.67,12.7,12.62,12.65,104382,9.27370827253945,9.29566653995667,9.23711116017741,9.25906942759463,142609.612156567,0.0,1.0
2018-07-19,12.7,12.71,12.65,12.67,51234,9.29566653995667,9.30298596242907,9.25906942759463,9.27370827253945,69997.3258725601,0.0,1.0
2018-07-20,12.7,12.71,12.66,12.71,23949,9.29566653995667,9.30298596242907,9.26638885006704,9.30298596242907,32719.7946153324,0.0,1.0
2018-07-23,12.69,12.72,12.66,12.7,26670,9.28834711748426,9.31030538490148,9.26638885006704,9.29566653995667,36437.301030979,0.0,1.0
2018-07-24,12.67,12.69,12.65,12.69,31104,9.27370827253945,9.28834711748426,9.25906942759463,9.28834711748426,42495.1560280304,0.0,1.0
2018-07-25,12.65,12.69,12.65,12.66,18594,9.25906942759463,9.28834711748426,9.25906942759463,9.26638885006704,25403.6436209233,0.0,1.0
2018-07-26,12.68,12.68,12.65,12.66,39231,9.28102769501185,9.28102769501185,9.25906942759463,9.26638885006704,53598.4910666043,0.0,1.0
2018-07-27,12.63,12.79,12.61,12.67,73383,9.24443058264982,9.36154134220833,9.22979173770501,9.27370827253945,100257.910069604,0.0,1.0
2018-07-30,12.62,12.67,12.6,12.63,54254,9.23711116017741,9.27370827253945,9.2224723152326,9.24443058264982,74123.3344632447,0.0,1.0
2018-07-31,12.63,12.64,12.6,12.64,33374,9.24443058264982,9.25175000512223,9.2224723152326,9.25175000512223,45596.4936110946,0.0,1.0
2018-08-01,12.65,12.67,12.61,12.63,59019,9.25906942759463,9.27370827253945,9.22979173770501,9.24443058264982,80633.4109316592,0.0,1.0
2018-08-02,12.58,12.62,12.57,12.62,93892,9.24136374463388,9.27074804906833,9.23401766852527,9.27074804906833,127812.451997234,0.04581,1.0
2018-08-03,12.59,12.64,12.58,12.59,63544,9.24870982074249,9.28544020128555,9.24136374463388,9.24870982074249,86500.6012196168,0.0,1.0
2018-08-06,12.55,12.61,12.55,12.59,20077,9.21932551630804,9.26340197295971,9.21932551630804,9.24870982074249,27330.2368545614,0.0,1.0
2018-08-07,12.53,12.59,12.51,12.59,61571,9.20463336409082,9.24870982074249,9.1899412118736,9.24870982074249,83814.8136361108,0.0,1.0
2018-08-08,12.52,12.57,12.5,12.53,49417,9.19728728798221,9.23401766852527,9.18259513576498,9.20463336409082,67269.9265150101,0.0,1.0
2018-08-09,12.47,12.52,12.47,12.52,75698,9.16055690743915,9.19728728798221,9.16055690743915,9.19728728798221,103045.488340718,0.0,1.0
2018-08-10,12.55,12.55,12.47,12.47,22737,9.21932551630804,9.21932551630804,9.16055690743915,9.16055690743915,30951.2175804235,0.0,1.0
2018-08-13,12.55,12.61,12.51,12.51,80416,9.21932551630804,9.26340197295971,9.1899412118736,9.1899412118736,109467.964680799,0.0,1.0
2018-08-14,12.553,12.57,12.54,12.54,74140,9.22152933914063,9.23401766852527,9.21197944019943,9.21197944019943,100924.628201284,0.0,1.0
2018-08-15,12.59,12.6,12.56,12.59,16959,9.24870982074249,9.2560558968511,9.22667159241666,9.24870982074249,23085.7940337952,0.0,1.0
2018-08-16,12.56,12.58,12.52,12.58,32670,9.22667159241666,9.24136374463388,9.19728728798221,9.24136374463388,44472.7219225242,0.0,1.0
2018-08-17,12.57,12.58,12.54,12.58,73182,9.23401766852527,9.24136374463388,9.21197944019943,9.24136374463388,99620.5306315938,0.0,1.0
2018-08-20,12.56,12.6,12.53,12.53,136158,9.22667159241666,9.2560558968511,9.20463336409082,9.20463336409082,185347.929951854,0.0,1.0
2018-08-21,12.54,12.5855,12.53,12.56,62045,9.21197944019943,9.24540408649362,9.20463336409082,9.22667159241666,84460.0560662081,0.0,1.0
2018-08-22,12.51,12.56,12.46,12.56,167695,9.1899412118736,9.22667159241666,9.15321083133054,9.22667159241666,228278.331888512,0.0,1.0
2018-08-23,12.54,12.56,12.5,12.5,93115,9.21197944019943,9.22667159241666,9.18259513576498,9.18259513576498,126754.744469417,0.0,1.0
2018-08-24,12.55,12.55,12.5,12.54,23400,9.21932551630804,9.21932551630804,9.18259513576498,9.21197944019943,31853.7402199898,0.0,1.0
2018-08-27,12.68,12.69,12.54,12.55,85642,9.31482450572,9.32217058182861,9.21197944019943,9.21932551630804,116581.966663264,0.0,1.0
2018-08-28,12.62,12.69,12.6,12.6,85250,9.27074804906833,9.32217058182861,9.2560558968511,9.2560558968511,116048.348451031,0.0,1.0
2018-08-29,12.59,12.62,12.58,12.62,57136,9.24870982074249,9.27074804906833,9.24136374463388,9.27074804906833,77777.5769747581,0.0,1.0
2018-08-30,12.6,12.63,12.57,12.61,33645,9.2560558968511,9.27809412517694,9.23401766852527,9.26340197295971,45799.9610983572,0.0,1.0
2018-08-31,12.64,12.64,12.58,12.59,42722,9.28544020128555,9.28544020128555,9.24136374463388,9.24870982074249,58156.2175076242,0.0,1.0
2018-09-04,12.63,12.65,12.59,12.65,30797,9.27809412517694,9.29278627739416,9.24870982074249,9.29278627739416,41923.0614339755,0.0,1.0
2018-09-05,12.59,12.63,12.59,12.61,44237,9.24870982074249,9.27809412517694,9.24870982074249,9.26340197295971,60218.5429962261,0.0,1.0
2018-09-06,12.58,12.58,12.53,12.56,59658,9.27501611928743,9.27501611928743,9.238151985268,9.26027046567966,80916.0469747688,0.04581,1.0
2018-09-07,12.58,12.58,12.53,12.53,53710,9.27501611928743,9.27501611928743,9.238151985268,9.238151985268,72848.5849846598,0.0,1.0
2018-09-10,12.54,12.6,12.54,12.56,68357,9.24552481207189,9.2897617728952,9.24552481207189,9.26027046567966,92714.777951897,0.0,1.0
2018-09-11,12.47,12.5605,12.47,12.55,92676,9.1939150244447,9.26063910701985,9.1939150244447,9.25289763887578,125699.412810246,0.0,1.0
2018-09-12,12.5,12.52,12.48,12.48,62300,9.21603350485635,9.23077915846412,9.20128785124858,9.20128785124858,84499.4757874568,0.0,1.0
2018-09-13,12.51,12.52,12.47,12.48,77643,9.22340633166023,9.23077915846412,9.1939150244447,9.20128785124858,105309.675739414,0.0,1.0
2018-09-14,12.41,12.53,12.4,12.48,93483,9.14967806362139,9.238151985268,9.1423052368175,9.20128785124858,126793.972633047,0.0,1.0
2018-09-17,12.34,12.42,12.34,12.41,85412,9.09806827599419,9.15705089042527,9.09806827599419,9.14967806362139,115847.018073166,0.0,1.0
2018-09-18,12.3,12.35,12.29,12.34,42306,9.06857696877865,9.10544110279807,9.06120414197476,9.09806827599419,57380.9762867439,0.0,1.0
2018-09-19,12.26,12.3,12.24,12.29,63813,9.03908566156311,9.06857696877865,9.02434000795534,9.06120414197476,86551.6059137236,0.0,1.0
2018-09-20,12.31,12.31,12.17,12.17,50620,9.07594979558253,9.07594979558253,8.97273022032814,8.97273022032814,68657.5194921519,0.0,1.0
2018-09-21,12.24,12.31,12.2,12.27,70702,9.02434000795534,9.07594979558253,8.9948487007398,9.04645848836699,95895.3761978294,0.0,1.0
2018-09-24,12.24,12.25,12.2,12.2,74148,9.02434000795534,9.03171283475922,8.9948487007398,8.9948487007398,100569.295837694,0.0,1.0
2018-09-25,12.18,12.24,12.17,12.24,34768,8.98010304713203,9.02434000795534,8.97273022032814,9.02434000795534,47156.946616024,0.0,1.0
2018-09-26,12.24,12.24,12.19,12.22,127065,9.02434000795534,9.02434000795534,8.98747587393591,9.00959435434757,172342.309645798,0.0,1.0
2018-09-27,12.34,12.34,12.25,12.26,76927,9.09806827599419,9.09806827599419,9.03171283475922,9.03908566156311,104338.542117202,0.0,1.0
2018-09-28,12.39,12.42,12.33,12.33,82520,9.13493241001362,9.15705089042527,9.0906954491903,9.0906954491903,111924.506291829,0.0,1.0
2018-10-01,12.39,12.42,12.35,12.42,28547,9.13493241001362,9.15705089042527,9.10544110279807,9.15705089042527,38719.2060241497,0.0,1.0
2018-10-02,12.37,12.45,12.37,12.37,47860,9.12018675640584,9.17916937083692,9.12018675640584,9.12018675640584,64914.0435182614,0.0,1.0
2018-10-03,12.27,12.39,12.16,12.33,121897,9.04645848836699,9.13493241001362,8.96535739352426,9.0906954491903,165332.786517875,0.0,1.0
2018-10-04,12.02,12.2,12.0,12.1,129443,8.89591273785846,9.02912940115418,8.88111088638116,8.95512014376767,174901.092878139,0.04581,1.0
2018-10-05,11.95,12.0,11.88,12.0,75519,8.8441062576879,8.88111088638116,8.79229977751735,8.88111088638116,102039.93752512,0.0,1.0
2018-10-08,11.91,11.96,11.88,11.96,50130,8.8145025547333,8.85150718342656,8.79229977751735,8.85150718342656,67734.76963591,0.0,1.0
2018-10-09,11.92,11.97,11.89,11.89,56648,8.82190348047195,8.85890810916521,8.799700703256,8.799700703256,76541.7759891288,0.0,1.0
2018-10-10,11.86,11.9,11.86,11.89,86231,8.77749792604005,8.80710162899465,8.77749792604005,8.799700703256,116513.802522923,0.0,1.0
2018-10-11,11.86,11.88,11.85,11.85,47616,8.77749792604005,8.79229977751735,8.7700970003014,8.7700970003014,64337.8972867243,0.0,1.0
2018-10-12,11.88,11.92,11.85,11.88,32356,8.79229977751735,8.82190348047195,8.7700970003014,8.79229977751735,43718.8551035209,0.0,1.0
2018-10-15,11.94,11.95,11.85,11.86,84798,8.83670533194925,8.8441062576879,8.7700970003014,8.77749792604005,114577.558260241,0.0,1.0
2018-10-16,11.89,11.98,11.89,11.97,56903,8.799700703256,8.86630903490386,8.799700703256,8.85890810916521,76886.3274803947,0.0,1.0
2018-10-17,11.91,11.93,11.87,11.9,34325,8.8145025547333,8.8293044062106,8.7848988517787,8.80710162899465,46379.3330890207,0.0,1.0
2018-10-18,11.89,11.93,11.89,11.92,43872,8.799700703256,8.8293044062106,8.799700703256,8.82190348047195,59279.0706855504,0.0,1.0
2018-10-19,11.86,11.94,11.83,11.91,56297,8.77749792604005,8.83670533194925,8.75529514882409,8.8145025547333,76067.5109952687,0.0,1.0
2018-10-22,11.83,11.9,11.8,11.84,62404,8.75529514882409,8.80710162899465,8.73309237160814,8.76269607456275,84319.1814155062,0.0,1.0
2018-10-23,11.9,11.91,11.83,11.9,31144,8.80710162899465,8.8145025547333,8.75529514882409,8.80710162899465,42081.2221332691,0.0,1.0
2018-10-24,11.98,12.0,11.92,11.92,51868,8.86630903490386,8.88111088638116,8.82190348047195,8.82190348047195,70083.1245057925,0.0,1.0
2018-10-25,11.99,12.03,11.93,11.93,79331,8.87370996064251,8.90331366359711,8.8293044062106,8.8293044062106,107190.644523965,0.0,1.0
2018-10-26,12.03,12.03,11.94,11.99,35181,8.90331366359711,8.90331366359711,8.83670533194925,8.87370996064251,47535.945153819,0.0,1.0
2018-10-29,12.01,12.02,11.93,12.02,52134,8.88851181211981,8.89591273785846,8.8293044062106,8.89591273785846,70442.5390025639,0.0,1.0
2018-10-30,11.96,11.98,11.87,11.94,77979,8.85150718342656,8.86630903490386,8.7848988517787,8.83670533194925,105363.846029097,0.0,1.0
2018-10-31,11.97,11.98,11.9,11.9,53088,8.85890810916521,8.86630903490386,8.80710162899465,8.80710162899465,71731.5669345938,0.0,1.0
2018-11-01,11.93,11.98,11.87,11.87,74149,8.86320804701936,8.90035476976463,8.81863197972505,8.81863197972505,99805.5743820077,0.04581,1.0
2018-11-02,11.91,11.92,11.88,11.91,23659,8.84834935792126,8.85577870247031,8.8260613242741,8.84834935792126,31845.3395771207,0.0,1.0
2018-11-05,12.01,12.02,11.89,11.92,62887,8.92264280341178,8.93007214796083,8.83349066882315,8.85577870247031,84646.7674029497,0.0,1.0
2018-11-06,12.15,12.15,11.93,11.93,104803,9.02665362709851,9.02665362709851,8.86320804701936,8.86320804701936,141066.280218985,0.0,1.0
2018-11-07,12.02,12.12,11.97,12.12,91591,8.93007214796083,9.00436559345136,8.89292542521557,9.00436559345136,123282.746405514,0.0,1.0
2018-11-08,11.98,12.01,11.98,12.01,50998,8.90035476976463,8.92264280341178,8.90035476976463,8.92264280341178,68644.0097955957,0.0,1.0
2018-11-09,11.95,12.02,11.92,12.01,403025,8.87806673611747,8.93007214796083,8.85577870247031,8.92264280341178,542477.196122788,0.0,1.0
2018-11-12,12.0,12.0,11.95,11.96,36426,8.91521345886273,8.91521345886273,8.87806673611747,8.88549608066652,49029.8972668412,0.0,1.0
2018-11-13,11.97,12.01,11.92,11.99,120750,8.89292542521557,8.92264280341178,8.85577870247031,8.90778411431368,162531.161669442,0.0,1.0
2018-11-14,11.95,12.0,11.94,11.98,54241,8.87806673611747,8.91521345886273,8.87063739156842,8.90035476976463,73009.1324232893,0.0,1.0
2018-11-15,11.93,11.96,11.9,11.95,114936,8.86320804701936,8.88549608066652,8.84092001337221,8.87806673611747,154705.437661606,0.0,1.0
2018-11-16,11.95,11.98,11.9,11.97,200239,8.87806673611747,8.90035476976463,8.84092001337221,8.89292542521557,269524.449536458,0.0,1.0
2018-11-19,11.93,12.0,11.9,11.98,131811,8.86320804701936,8.91521345886273,8.84092001337221,8.90035476976463,177419.419882491,0.0,1.0
2018-11-20,11.87,11.97,11.87,11.93,113070,8.81863197972505,8.89292542521557,8.81863197972505,8.86320804701936,152193.775983137,0.0,1.0
2018-11-21,11.82,11.93,11.82,11.86,97380,8.78148525697979,8.86320804701936,8.78148525697979,8.811202635176,131074.820069319,0.0,1.0
2018-11-23,11.81,11.86,11.79,11.83,138264,8.77405591243074,8.811202635176,8.75919722333263,8.78891460152884,186105.246683757,0.0,1.0
2018-11-26,11.79,11.82,11.79,11.8,60412,8.75919722333263,8.78148525697979,8.75919722333263,8.76662656788168,81315.3833438866,0.0,1.0
2018-11-27,11.9,11.91,11.78,11.78,77228,8.84092001337221,8.84834935792126,8.75176787878358,8.75176787878358,103949.950752858,0.0,1.0
2018-11-28,11.91,11.94,11.87,11.88,88942,8.84834935792126,8.87063739156842,8.81863197972505,8.8260613242741,119717.155951996,0.0,1.0
2018-11-29,12.09,12.09,11.89,11.94,146616,8.9820775598042,8.9820775598042,8.83349066882315,8.87063739156842,197347.153617614,0.0,1.0
2018-11-30,12.04,12.08,12.01,12.05,97248,8.94493083705894,8.97464821525515,8.92264280341178,8.95236018160799,130897.146252835,0.0,1.0
2018-12-03,12.12,12.17,12.06,12.06,111552,9.00436559345136,9.04151231619662,8.95978952615704,8.95978952615704,150150.527093578,0.0,1.0
2018-12-04,12.22,12.22,12.12,12.12,78412,9.07865903894188,9.07865903894188,9.00436559345136,9.00436559345136,105543.631046164,0.0,1.0
2018-12-06,12.16,12.19,12.13,12.14,159839,9.06811679902677,9.09048879770858,9.04574480034496,9.0532021332389,214338.024429571,0.04581,1.0
2018-12-07,12.15,12.22,12.12,12.15,108286,9.06065946613284,9.11286079639039,9.03828746745103,9.06065946613284,145207.41066561,0.0,1.0
2018-12-10,12.15,12.22,12.03,12.17,180654,9.06065946613284,9.11286079639039,8.9711714714056,9.07557413192071,242250.14836992,0.0,1.0
2018-12-11,12.06,12.13,12.05,12.08,377484,8.99354347008741,9.04574480034496,8.98608613719347,9.00845813587528,506191.69798217,0.0,1.0
2018-12-12,12.08,12.1,12.05,12.06,83303,9.00845813587528,9.02337280166315,8.98608613719347,8.99354347008741,111706.157127213,0.0,1.0
2018-12-13,12.02,12.1,12.0,12.08,184480,8.96371413851166,9.02337280166315,8.94879947272379,9.00845813587528,247380.668965441,0.0,1.0
2018-12-14,12.04,12.05,12.03,12.04,124096,8.97862880429953,8.98608613719347,8.9711714714056,8.97862880429953,166408.019817516,0.0,1.0
2018-12-17,11.93,12.02,11.93,12.0,119638,8.89659814246623,8.96371413851166,8.89659814246623,8.94879947272379,160430.011240717,0.0,1.0
2018-12-18,11.92,11.98,11.9,11.93,134699,8.8891408095723,8.93388480693592,8.87422614378442,8.89659814246623,180626.239857849,0.0,1.0
2018-12-19,11.95,11.99,11.89,11.89,115020,8.91151280825411,8.94134213982985,8.86676881089049,8.86676881089049,154237.448744607,0.0,1.0
2018-12-20,11.93,11.99,11.88,11.95,136872,8.89659814246623,8.94134213982985,8.85931147799655,8.91151280825411,183540.15027449,0.0,1.0
2018-12-21,11.98,12.06,11.9,11.94,107680,8.93388480693592,8.99354347008741,8.87422614378442,8.90405547536017,144394.78769622,0.0,1.0
2018-12-24,12.06,12.1,11.99,12.09,77485,8.99354347008741,9.02337280166315,8.94134213982985,9.01591546876922,103904.440236271,0.0,1.0
2018-12-26,11.93,12.06,11.89,12.0,184513,8.89659814246623,8.99354347008741,8.86676881089049,8.94879947272379,247424.920711299,0.0,1.0
2018-12-27,11.94,12.03,11.93,11.93,312352,8.90405547536017,8.9711714714056,8.89659814246623,8.89659814246623,418852.161278694,0.0,1.0
2018-12-28,11.97,11.99,11.89,11.92,289858,8.92642747404198,8.94134213982985,8.86676881089049,8.8891408095723,388688.562147576,0.0,1.0
2018-12-31,12.13,12.21,11.92,11.95,235044,9.04574480034496,9.10540346349646,8.8891408095723,8.91151280825411,315185.071315661,0.0,1.0
2019-01-02,12.37,12.3799,12.11,12.11,80947,9.22472078979944,9.23210354936444,9.03083013455709,9.03083013455709,108546.85066536,0.0,1.0
2019-01-03,12.33,12.39,12.32,12.32,50263,9.22905350021082,9.27396373622157,9.22156846087569,9.22156846087569,67151.2837135296,0.04581,1.0
2019-01-04,12.32,12.38,12.26,12.33,68403,9.22156846087569,9.26647869688645,9.17665822486493,9.22905350021082,91386.2932944028,0.0,1.0
2019-01-07,12.48,12.51,12.29,12.34,105196,9.34132909023771,9.36378420824309,9.19911334287031,9.23653853954594,140541.679595895,0.0,1.0
2019-01-08,12.45,12.55,12.43,12.48,68233,9.31887397223233,9.3937243655836,9.30390389356208,9.34132909023771,91159.1735794773,0.0,1.0
2019-01-09,12.43,12.48,12.4,12.45,25393,9.30390389356208,9.34132909023771,9.2814487755567,9.31887397223233,33925.0054182531,0.0,1.0
2019-01-10,12.44,12.48,12.43,12.43,30389,9.3113889328972,9.34132909023771,9.30390389356208,9.30390389356208,40599.6530404165,0.0,1.0
2019-01-11,12.48,12.56,12.44,12.44,196831,9.34132909023771,9.40120940491872,9.3113889328972,9.3113889328972,262965.885932351,0.0,1.0
2019-01-14,12.48,12.5,12.47,12.5,92626,9.34132909023771,9.35629916890796,9.33384405090258,9.35629916890796,123748.180674639,0.0,1.0
2019-01-15,12.47,12.5,12.45,12.46,72710,9.33384405090258,9.35629916890796,9.31887397223233,9.32635901156746,97140.4380719563,0.0,1.0
2019-01-16,12.45,12.49,12.4,12.46,59825,9.31887397223233,9.34881412957284,9.2814487755567,9.32635901156746,79926.099678927,0.0,1.0
2019-01-17,12.46,12.49,12.45,12.45,40222,9.32635901156746,9.34881412957284,9.31887397223233,9.31887397223233,53736.5245513715,0.0,1.0
2019-01-18,12.48,12.51,12.42,12.46,109165,9.34132909023771,9.36378420824309,9.29641885422695,9.32635901156746,145844.256940244,0.0,1.0
2019-01-22,12.49,12.52,12.44,12.48,63302,9.34881412957284,9.37126924757822,9.3113889328972,9.34132909023771,84571.3658483149,0.0,1.0
2019-01-23,12.55,12.55,12.46,12.49,166304,9.3937243655836,9.3937243655836,9.32635901156746,9.34881412957284,222181.865123348,0.0,1.0
2019-01-24,12.67,12.67,12.56,12.56,207123,9.48354483760511,9.48354483760511,9.40120940491872,9.40120940491872,276715.980673605,0.0,1.0
2019-01-25,12.63,12.67,12.55,12.67,58021,9.45360468026461,9.48354483760511,9.3937243655836,9.48354483760511,77515.9587040706,0.0,1.0
2019-01-28,12.57,12.62,12.55,12.62,46811,9.40869444425385,9.44611964092948,9.3937243655836,9.44611964092948,62539.417502219,0.0,1.0
2019-01-29,12.57,12.61,12.52,12.54,59898,9.40869444425385,9.43863460159435,9.37126924757822,9.38623932624847,80023.6275565127,0.0,1.0
2019-01-30,12.52,12.6,12.51,12.55,45782,9.37126924757822,9.43114956225923,9.36378420824309,9.3937243655836,61164.6752277582,0.0,1.0
2019-01-31,12.62,12.62,12.54,12.54,62098,9.44611964092948,9.44611964092948,9.38623932624847,9.38623932624847,82962.8238673132,0.0,1.0
2019-02-01,12.68,12.69,12.61,12.61,64097,9.49102987694024,9.49851491627536,9.43863460159435,9.43863460159435,85633.4845151723,0.0,1.0
2019-02-04,12.68,12.69,12.63,12.63,53241,9.49102987694024,9.49851491627536,9.45360468026461,9.45360468026461,71129.886719695,0.0,1.0
2019-02-05,12.65,12.71,12.64,12.69,30889,9.46857475893486,9.51348499494562,9.46108971959973,9.49851491627536,41267.652201962,0.0,1.0
2019-02-06,12.7,12.7,12.64,12.66,61189,9.50599995561049,9.50599995561049,9.46108971959973,9.47605979826998,81748.4013916233,0.0,1.0
2019-02-07,12.62,12.65,12.62,12.65,47712,9.48040860612369,9.50294523513984,9.48040860612369,9.50294523513984,63512.6042574862,0.04581,1.0
2019-02-08,12.64,12.66,12.61,12.63,56337,9.49543302546779,9.51045744481188,9.47289639645165,9.48792081579574,74993.9131885898,0.0,1.0
2019-02-11,12.61,12.68,12.56,12.63,138331,9.47289639645165,9.52548186415598,9.43533534809141,9.48792081579574,184141.558927362,0.0,1.0
2019-02-12,12.69,12.69,12.61,12.61,73306,9.53299407382802,9.53299407382802,9.47289639645165,9.47289639645165,97582.4733337375,0.0,1.0
2019-02-13,12.72,12.72,12.63,12.65,36783,9.55553070284417,9.55553070284417,9.48792081579574,9.50294523513984,48964.2882797433,0.0,1.0
2019-02-14,12.84,12.84,12.69,12.73,89871,9.64567721890873,9.64567721890873,9.53299407382802,9.56304291251621,119633.242312721,0.0,1.0
2019-02-15,12.85,12.85,12.81,12.84,18251,9.65318942858078,9.65318942858078,9.62314058989259,9.64567721890873,24295.1152813418,0.0,1.0
2019-02-19,12.83,12.85,12.81,12.85,39252,9.63816500923669,9.65318942858078,9.62314058989259,9.65318942858078,52250.9377581079,0.0,1.0
2019-02-20,12.85,12.86,12.81,12.81,37070,9.65318942858078,9.66070163825283,9.62314058989259,9.62314058989259,49346.3329943203,0.0,1.0
2019-02-21,12.85,12.8647,12.8233,12.84,42927,9.65318942858078,9.66423237679869,9.63313182875641,9.64567721890873,57142.9737374478,0.0,1.0
2019-02-22,12.82,12.87,12.81,12.87,43258,9.63065279956464,9.66821384792487,9.62314058989259,9.66821384792487,57583.5897671516,0.0,1.0
2019-02-25,12.79,12.83,12.76,12.83,43919,9.6081161705485,9.63816500923669,9.58557954153235,9.63816500923669,58463.4906603063,0.0,1.0
2019-02-26,12.77,12.81,12.76,12.81,36738,9.5930917512044,9.62314058989259,9.58557954153235,9.62314058989259,48904.3857983637,0.0,1.0
2019-02-27,12.74,12.8,12.73,12.77,49768,9.57055512218826,9.61562838022054,9.56304291251621,9.5930917512044,66249.4820734107,0.0,1.0
2019-02-28,12.73,12.77,12.73,12.76,38144,9.56304291251621,9.5930917512044,9.56304291251621,9.58557954153235,50776.0055499152,0.0,1.0
2019-03-01,12.73,12.77,12.72,12.74,35922,9.56304291251621,9.5930917512044,9.55553070284417,9.57055512218826,47818.1541360123,0.0,1.0
2019-03-04,12.76,12.77,12.71,12.76,35399,9.58557954153235,9.5930917512044,9.54801849317212,9.58557954153235,47121.9541857552,0.0,1.0
2019-03-05,12.78,12.79,12.73,12.73,46326,9.60060396087645,9.6081161705485,9.56304291251621,9.56304291251621,61667.6078309923,0.0,1.0
2019-03-06,12.75,12.8,12.74,12.79,68211,9.57806733186031,9.61562838022054,9.57055512218826,9.6081161705485,90800.1812753057,0.0,1.0
2019-03-07,12.8,12.85,12.7,12.74,95023,9.65004181272819,9.68773728855916,9.57465086106625,9.60480724173103,126040.324343024,0.04581,1.0
2019-03-08,12.76,12.83,12.76,12.76,50199,9.61988543206342,9.67265909822678,9.61988543206342,9.61988543206342,66584.9135650888,0.0,1.0
2019-03-11,12.75,12.79,12.75,12.79,47254,9.61234633689722,9.642502717562,9.61234633689722,9.642502717562,62678.60924729,0.0,1.0
2019-03-12,12.72,12.8,12.72,12.76,80035,9.58972905139864,9.65004181272819,9.58972905139864,9.61988543206342,106159.95452463,0.0,1.0
2019-03-13,12.74,12.79,12.72,12.77,42032,9.60480724173103,9.642502717562,9.58972905139864,9.62742452722961,55752.0485859841,0.0,1.0
2019-03-14,12.67,12.74,12.67,12.73,62540,9.55203357556767,9.60480724173103,9.55203357556767,9.59726814656484,82954.2519643949,0.0,1.0
2019-03-15,12.66,12.715,12.65,12.68,72944,9.54449448040148,9.58595950381554,9.53695538523528,9.55957267073387,96754.3165220789,0.0,1.0
2019-03-18,12.69,12.69,12.66,12.66,34313,9.56711176590006,9.56711176590006,9.54449448040148,9.54449448040148,45513.4193740691,0.0,1.0
2019-03-19,12.74,12.78,12.66,12.78,86387,9.60480724173103,9.63496362239581,9.54449448040148,9.63496362239581,114585.368795142,0.0,1.0
2019-03-20,12.8,12.8,12.73,12.76,75004,9.65004181272819,9.65004181272819,9.59726814656484,9.61988543206342,99486.7399158534,0.0,1.0
2019-03-21,12.84,12.84,12.76,12.81,66839,9.68019819339297,9.68019819339297,9.61988543206342,9.65758090789439,88656.527774995,0.0,1.0
2019-03-22,12.89,12.89,12.83,12.87,58989,9.71789366922394,9.71789366922394,9.67265909822678,9.70281547889155,78244.1376579419,0.0,1.0
2019-03-25,12.89,12.9,12.86,12.86,36414,9.71789366922394,9.72543276439013,9.69527638372536,9.69527638372536,48300.2259518944,0.0,1.0
2019-03-26,12.99,13.0,12.84,12.88,56638,9.79328462088588,9.80082371605207,9.68019819339297,9.71035457405774,75125.7262993187,0.0,1.0
2019-03-27,12.97,13.0,12.9,12.95,51347,9.77820643055349,9.80082371605207,9.72543276439013,9.7631282402211,68107.6427185127,0.0,1.0
2019-03-28,12.95,12.99,12.95,12.97,29500,9.7631282402211,9.79328462088588,9.7631282402211,9.77820643055349,39129.3641341485,0.0,1.0
2019-03-29,12.95,12.96,12.9,12.94,36904,9.7631282402211,9.7706673353873,9.72543276439013,9.75558914505491,48950.1713222582,0.0,1.0
2019-04-01,12.95,12.95,12.9,12.95,54776,9.7631282402211,9.7631282402211,9.72543276439013,9.7631282402211,72655.9338919362,0.0,1.0
2019-04-02,12.91,12.95,12.91,12.95,122721,9.73297185955633,9.7631282402211,9.73297185955633,9.7631282402211,162779.481217181,0.0,1.0
2019-04-03,12.95,12.96,12.89,12.9,63641,9.7631282402211,9.7706673353873,9.71789366922394,9.72543276439013,84414.6394190287,0.0,1.0
2019-04-04,12.93,12.93,12.85,12.9,60481,9.78258664484505,9.78258664484505,9.72206020002002,9.75988922803566,79939.9339245399,0.04581,1.0
2019-04-05,12.89,12.99,12.88,12.93,45670,9.75232342243253,9.82798147846382,9.74475761682941,9.78258664484505,60363.6973980877,0.0,1.0
2019-04-08,12.91,12.92,12.84,12.91,54306,9.76745503363879,9.77502083924192,9.71449439441689,9.76745503363879,71778.2121940124,0.0,1.0
2019-04-09,12.94,12.94,12.89,12.93,72284,9.79015245044818,9.79015245044818,9.75232342243253,9.78258664484505,95540.387622583,0.0,1.0
2019-04-10,12.99,13.0,12.91,12.96,68589,9.82798147846382,9.83554728406695,9.76745503363879,9.80528406165443,90656.5719473929,0.0,1.0
2019-04-11,12.99,12.99,12.92,12.99,35050,9.82798147846382,9.82798147846382,9.77502083924192,9.82798147846382,46326.857757893,0.0,1.0
2019-04-12,12.97,12.97,12.89,12.94,73032,9.81284986725756,9.81284986725756,9.75232342243253,9.79015245044818,96529.0463844348,0.0,1.0
2019-04-15,12.91,12.97,12.89,12.97,47643,9.76745503363879,9.81284986725756,9.75232342243253,9.81284986725756,62971.4831429186,0.0,1.0
2019-04-16,12.82,12.92,12.8,12.92,78896,9.69936278321063,9.77502083924192,9.68423117200438,9.77502083924192,104279.708121733,0.0,1.0
2019-04-17,12.82,12.88,12.8,12.84,94489,9.69936278321063,9.74475761682941,9.68423117200438,9.71449439441689,124889.542444666,0.0,1.0
2019-04-18,12.79,12.85,12.79,12.82,86728,9.67666536640125,9.72206020002002,9.67666536640125,9.69936278321063,114631.546922298,0.0,1.0
2019-04-22,12.8,12.82,12.78,12.79,93039,9.68423117200438,9.69936278321063,9.66909956079812,9.67666536640125,122973.024791344,0.0,1.0
2019-04-23,12.86,12.86,12.8,12.81,82463,9.72962600562315,9.72962600562315,9.68423117200438,9.69179697760751,108994.341548905,0.0,1.0
2019-04-24,12.9,12.93,12.86,12.86,81132,9.75988922803566,9.78258664484505,9.72962600562315,9.72962600562315,107235.110516787,0.0,1.0
2019-04-25,12.92,12.95,12.89,12.94,113855,9.77502083924192,9.7977182560513,9.75232342243253,9.79015245044818,150486.287875176,0.0,1.0
2019-04-26,12.92,12.9543,12.9,12.95,102528,9.77502083924192,9.80097155246065,9.75988922803566,9.7977182560513,135514.980661947,0.0,1.0
2019-04-29,12.93,12.93,12.9,12.91,60052,9.78258664484505,9.78258664484505,9.75988922803566,9.76745503363879,79372.9090464191,0.0,1.0
2019-04-30,12.98,12.99,12.91,12.95,117609,9.82041567286069,9.82798147846382,9.76745503363879,9.7977182560513,155448.085992811,0.0,1.0
2019-05-01,12.98,13.0,12.91,12.97,109577,9.82041567286069,9.83554728406695,9.76745503363879,9.81284986725756,144831.899929719,0.0,1.0
2019-05-02,12.93,12.95,12.9,12.94,62048,9.81724560031298,9.83243082165917,9.79446776829369,9.82483821098607,81721.5614911807,0.04581,1.0
2019-05-03,12.96,12.97,12.93,12.97,44485,9.84002343233227,9.84761604300536,9.81724560031298,9.84761604300536,58589.8604779392,0.0,1.0
2019-05-06,12.99,12.99,12.92,12.99,34655,9.86280126435155,9.86280126435155,9.80965298963988,9.86280126435155,45643.0620403054,0.0,1.0
2019-05-07,13.0,13.01,12.98,13.0,43220,9.87039387502465,9.87798648569775,9.85520865367846,9.87039387502465,56923.7668844899,0.0,1.0
2019-05-08,13.02,13.02,12.98,13.0,26517,9.88557909637084,9.88557909637084,9.85520865367846,9.87039387502465,34924.7461007871,0.0,1.0
2019-05-09,13.01,13.0299,12.97,13.01,53923,9.87798648569775,9.89309578093721,9.84761604300536,9.87798648569775,71020.3674621089,0.0,1.0
2019-05-10,13.02,13.04,12.99,13.01,52565,9.88557909637084,9.90076431771703,9.86280126435155,9.87798648569775,69231.7863554653,0.0,1.0
2019-05-13,13.11,13.11,13.01,13.03,37926,9.9539125924287,9.9539125924287,9.87798648569775,9.89317170704394,49951.1981226553,0.0,1.0
2019-05-14,13.08,13.13,13.01,13.1,86202,9.93113476040942,9.9690978137749,9.87798648569775,9.94631998175561,113534.071100805,0.0,1.0
2019-05-15,13.09,13.15,13.08,13.09,45920,9.93872737108251,9.98428303512109,9.93113476040942,9.93872737108251,60479.8559772276,0.0,1.0
2019-05-16,13.12,13.12,13.06,13.1,64958,9.9615052031018,9.9615052031018,9.91594953906322,9.94631998175561,85554.2352911313,0.0,1.0
2019-05-17,13.06,13.18,13.04,13.13,113975,9.91594953906322,10.0070608671404,9.90076431771703,9.9690978137749,150113.057164732,0.0,1.0
2019-05-20,13.09,13.13,13.06,13.06,52339,9.93872737108251,9.9690978137749,9.91594953906322,9.91594953906322,68934.1285277029,0.0,1.0
2019-05-21,13.12,13.12,13.08,13.1,43806,9.9615052031018,9.9615052031018,9.93113476040942,9.94631998175561,57695.5699246174,0.0,1.0
2019-05-22,13.11,13.2,13.09,13.12,49807,9.9539125924287,10.0222460884866,9.93872737108251,9.9615052031018,65599.3072007355,0.0,1.0
2019-05-23,13.17,13.18,13.13,13.13,42489,9.99946825646728,10.0070608671404,9.9690978137749,9.9690978137749,55960.988689382,0.0,1.0
2019-05-24,13.17,13.21,13.15,13.2,24696,9.99946825646728,10.0298386991597,9.98428303512109,10.0222460884866,32526.3615682407,0.0,1.0
2019-05-28,13.16,13.2,13.14,13.17,66930,9.99187564579418,10.0222460884866,9.97669042444799,9.99946825646728,88151.4973988642,0.0,1.0
2019-05-29,13.18,13.28,13.15,13.19,79774,10.0070608671404,10.0829869738713,9.98428303512109,10.0146534778135,105067.94492002,0.0,1.0
2019-05-30,13.2,13.22,13.18,13.19,26170,10.0222460884866,10.0374313098328,10.0070608671404,10.0146534778135,34467.7227988685,0.0,1.0
2019-05-31,13.2,13.27,13.2,13.22,59667,10.0222460884866,10.0753943631982,10.0222460884866,10.0374313098328,78585.6177393995,0.0,1.0
2019-06-03,13.24,13.27,13.2,13.22,98695,10.052616531179,10.0753943631982,10.0222460884866,10.0374313098328,129988.227039905,0.0,1.0
2019-06-04,13.2,13.2599,13.2,13.25,42645,10.0222460884866,10.0677258264184,10.0222460884866,10.060209141852,56166.45161474,0.0,1.0
2019-06-05,13.2,13.3,13.19,13.2,61093,10.0222460884866,10.0981721952175,10.0146534778135,10.0222460884866,80463.7596083788,0.0,1.0
2019-06-06,13.16,13.19,13.14,13.17,41445,10.0266573952876,10.0495145170094,10.0114193141398,10.0342764358616,54396.612799031,0.04581,1.0
2019-06-07,13.24,13.25,13.2075,13.21,37955,10.087609719879,10.095228760453,10.0628478380138,10.0647525981573,49815.9835634509,0.0,1.0
2019-06-10,13.24,13.2518,13.222,13.25,39305,10.087609719879,10.0966001877563,10.073895446846,10.095228760453,51587.8602018558,0.0,1.0
2019-06-11,13.25,13.29,13.23,13.24,41580,10.095228760453,10.1257049227487,10.0799906793051,10.087609719879,54573.8004628711,0.0,1.0
2019-06-12,13.27,13.28,13.17,13.25,50765,10.1104668416008,10.1180858821748,10.0342764358616,10.095228760453,66629.124110093,0.0,1.0
2019-06-13,13.33,13.38,13.24,13.26,84987,10.1561810850444,10.194276287914,10.087609719879,10.1028478010269,111545.54064305,0.0,1.0
2019-06-14,13.39,13.4,13.33,13.33,72484,10.201895328488,10.2095143690619,10.1561810850444,10.1561810850444,95135.3379689933,0.0,1.0
2019-06-17,13.4,13.43,13.37,13.39,63883,10.2095143690619,10.2323714907837,10.1866572473401,10.201895328488,83846.5150305339,0.0,1.0
2019-06-18,13.38,13.42,13.38,13.4,90804,10.194276287914,10.2247524502097,10.194276287914,10.2095143690619,119180.360202756,0.0,1.0
2019-06-19,13.4,13.41,13.37,13.37,37720,10.2095143690619,10.2171334096358,10.1866572473401,10.1866572473401,49507.5457782468,0.0,1.0
2019-06-20,13.39,13.403,13.3865,13.39,30230,10.201895328488,10.2118000812341,10.1992286642871,10.201895328488,39676.9116881335,0.0,1.0
2019-06-21,13.4,13.43,13.37,13.43,161618,10.2095143690619,10.2323714907837,10.1866572473401,10.2323714907837,212123.821144981,0.0,1.0
2019-06-24,13.42,13.42,13.39,13.42,39638,10.2247524502097,10.2247524502097,10.201895328488,10.2247524502097,52024.9231059956,0.0,1.0
2019-06-25,13.37,13.41,13.37,13.41,42120,10.1866572473401,10.2171334096358,10.1866572473401,10.2171334096358,55282.5511182332,0.0,1.0
2019-06-26,13.42,13.43,13.36,13.39,50230,10.2247524502097,10.2323714907837,10.1790382067662,10.201895328488,65926.9359607993,0.0,1.0
2019-06-27,13.47,13.48,13.39,13.44,48008,10.2628476530794,10.2704666936533,10.201895328488,10.2399905313576,63010.5582641057,0.0,1.0
2019-06-28,13.45,13.48,13.4,13.48,31903,10.2476095719315,10.2704666936533,10.2095143690619,10.2704666936533,41872.7262185422,0.0,1.0
2019-07-01,13.44,13.47,13.42,13.46,42306,10.2399905313576,10.2628476530794,10.2247524502097,10.2552286125054,55526.6763439689,0.0,1.0
2019-07-02,13.48,13.48,13.43,13.45,31330,10.2704666936533,10.2704666936533,10.2323714907837,10.2476095719315,41120.6630231302,0.0,1.0
2019-07-03,13.5,13.51,13.44,13.44,23117,10.2857047748011,10.2933238153751,10.2399905313576,10.2399905313576,30341.0905555604,0.0,1.0
2019-07-05,13.49,13.5,13.43,13.49,33195,10.2780857342272,10.2857047748011,10.2323714907837,10.2780857342272,43568.4777865564,0.0,1.0
2019-07-08,13.47,13.49,13.45,13.45,36988,10.2628476530794,10.2780857342272,10.2476095719315,10.2476095719315,48546.7948898671,0.0,1.0
2019-07-09,13.47,13.49,13.45,13.46,27111,10.2628476530794,10.2780857342272,10.2476095719315,10.2552286125054,35583.2204028114,0.0,1.0
2019-07-10,13.55,13.55,13.42,13.55,127395,10.3237999776708,10.3237999776708,10.2247524502097,10.3237999776708,167206.09211081,0.0,1.0
2019-07-11,13.49,13.51,13.47,13.51,23919,10.3129885590964,10.3282783864635,10.2976987317293,10.3282783864635,31287.4690155063,0.04581,1.0
2019-07-12,13.53,13.54,13.5,13.51,21070,10.3435682138305,10.3512131275141,10.3206334727799,10.3282783864635,27560.8082343209,0.0,1.0
2019-07-15,13.54,13.54,13.49,13.52,32070,10.3512131275141,10.3512131275141,10.3129885590964,10.335923300147,41949.4598991299,0.0,1.0
2019-07-16,13.48,13.52,13.48,13.5,22323,10.3053436454128,10.335923300147,10.3053436454128,10.3206334727799,29199.8064648669,0.0,1.0
2019-07-17,13.56,13.57,13.45,13.47,28060,10.3665029548812,10.3741478685647,10.2824089043622,10.2976987317293,36704.1423376858,0.0,1.0
2019-07-18,13.55,13.57,13.51,13.56,19347,10.3588580411976,10.3741478685647,10.3282783864635,10.3665029548812,25307.0221599149,0.0,1.0
2019-07-19,13.54,13.58,13.5,13.58,40337,10.3512131275141,10.3817927822482,10.3206334727799,10.3817927822482,52763.1856548551,0.0,1.0
2019-07-22,13.49,13.58,13.49,13.54,36383,10.3129885590964,10.3817927822482,10.3129885590964,10.3512131275141,47591.1194109773,0.0,1.0
2019-07-23,13.52,13.53,13.47,13.51,64961,10.335923300147,10.3435682138305,10.2976987317293,10.3282783864635,84972.8364361517,0.0,1.0
2019-07-24,13.53,13.59,13.51,13.52,78456,10.3435682138305,10.3894376959318,10.3282783864635,10.335923300147,102625.095910388,0.0,1.0
2019-07-25,13.5,13.54,13.5,13.53,48245,10.3206334727799,10.3512131275141,10.3206334727799,10.3435682138305,63107.3181426109,0.0,1.0
2019-07-26,13.53,13.54,13.48,13.5,88931,10.3435682138305,10.3512131275141,10.3053436454128,10.3206334727799,116327.016473014,0.0,1.0
2019-07-29,13.57,13.57,13.48,13.49,141066,10.3741478685647,10.3741478685647,10.3053436454128,10.3129885590964,184522.685067997,0.0,1.0
2019-07-30,13.6,13.64,13.53,13.56,61489,10.3970826096153,10.4276622643495,10.3435682138305,10.3665029548812,80431.2547470412,0.0,1.0
2019-07-31,13.66,13.67,13.6,13.6,58665,10.4429520917166,10.4505970054001,10.3970826096153,10.3970826096153,76737.2954469116,0.0,1.0
2019-08-01,13.64,13.66,13.6,13.62,60750,10.4626836139338,10.4780247922533,10.4320012572947,10.4473424356142,79198.6100866572,0.04581,1.0
2019-08-02,13.68,13.7,13.61,13.62,73042,10.4933659705729,10.5087071488924,10.4396718464545,10.4473424356142,95223.4547810636,0.0,1.0
2019-08-05,13.65,13.7,13.65,13.68,44614,10.4703542030936,10.5087071488924,10.4703542030936,10.4933659705729,58162.4163029813,0.0,1.0
2019-08-06,13.67,13.69,13.64,13.65,52420,10.4856953814131,10.5010365597327,10.4626836139338,10.4703542030936,68338.9488188079,0.0,1.0
2019-08-07,13.7,13.78,13.67,13.67,75525,10.5087071488924,10.5700718621706,10.4856953814131,10.4856953814131,98460.4942682274,0.0,1.0
2019-08-08,13.73,13.74,13.68,13.72,47710,10.5317189163718,10.5393895055315,10.4933659705729,10.524048327212,62198.6121355458,0.0,1.0
2019-08-09,13.72,13.8,13.71,13.74,41206,10.524048327212,10.5854130404902,10.5163777380522,10.5393895055315,53719.4720531818,0.0,1.0
2019-08-12,13.74,13.81,13.74,13.77,33841,10.5393895055315,10.59308362965,10.5393895055315,10.5624012730109,44117.8627809478,0.0,1.0
2019-08-13,13.74,13.79,13.72,13.77,35030,10.5393895055315,10.5777424513304,10.524048327212,10.5624012730109,45667.9392812447,0.0,1.0
2019-08-14,13.78,13.86,13.77,13.79,46756,10.5700718621706,10.6314365754488,10.5624012730109,10.5777424513304,60954.9006290002,0.0,1.0
2019-08-15,13.85,13.86,13.77,13.82,64385,10.6237659862891,10.6314365754488,10.5624012730109,10.6007542188097,83937.4898836117,0.0,1.0
2019-08-16,13.88,13.89,13.83,13.88,65642,10.6467777537684,10.6544483429282,10.6084248079695,10.6467777537684,85576.2166799729,0.0,1.0
2019-08-19,13.94,13.94,13.77,13.88,51899,10.692801288727,10.692801288727,10.5624012730109,10.6467777537684,67659.7311092583,0.0,1.0
2019-08-20,13.93,13.96,13.87,13.95,37902,10.6851306995673,10.7081424670466,10.6391071646086,10.7004718778868,49412.1106091272,0.0,1.0
2019-08-21,13.89,13.93,13.85,13.93,40530,10.6544483429282,10.6851306995673,10.6237659862891,10.6851306995673,52838.1838158389,0.0,1.0
2019-08-22,13.87,13.93,13.85,13.9,50210,10.6391071646086,10.6851306995673,10.6237659862891,10.6621189320879,65457.8141967254,0.0,1.0
2019-08-23,13.91,13.93,13.87,13.9,36558,10.6697895212477,10.6851306995673,10.6391071646086,10.6621189320879,47659.9635810374,0.0,1.0
2019-08-26,13.95,13.96,13.89,13.92,32187,10.7004718778868,10.7081424670466,10.6544483429282,10.6774601104075,41961.5746972715,0.0,1.0
2019-08-27,13.94,14.0,13.9,13.96,37774,10.692801288727,10.7388248236857,10.6621189320879,10.7081424670466,49245.2394635951,0.0,1.0
2019-08-28,13.96,13.99,13.92,13.96,66275,10.7081424670466,10.7311542345259,10.6774601104075,10.7081424670466,86401.4466418636,0.0,1.0
2019-08-29,13.96,14.0,13.92,13.96,91786,10.7081424670466,10.7388248236857,10.6774601104075,10.7081424670466,119659.648154962,0.0,1.0
2019-08-30,13.95,13.99,13.91,13.99,38880,10.7004718778868,10.7311542345259,10.6697895212477,10.7311542345259,50687.1104554608,0.0,1.0
2019-09-03,13.99,14.07,13.94,13.94,71708,10.7311542345259,10.7925189478041,10.692801288727,10.692801288727,93484.3445612187,0.0,1.0
2019-09-04,13.99,14.0,13.98,13.99,44738,10.7311542345259,10.7388248236857,10.7234836453662,10.7311542345259,58324.0727252162,0.0,1.0
2019-09-05,13.83,14.03,13.81,13.96,69486,10.6435637769105,10.797483715839,10.6281717830176,10.743611737214,90288.4973625766,0.04581,1.0
2019-09-06,13.84,13.9,13.78,13.89,25891,10.6512597738569,10.6974357555354,10.6050837921783,10.689739758589,33642.1651154834,0.0,1.0
2019-09-09,13.81,13.84,13.72,13.84,27773,10.6281717830176,10.6512597738569,10.5589078104997,10.6512597738569,36087.5922811912,0.0,1.0
2019-09-10,13.73,13.81,13.71,13.81,33167,10.5666038074462,10.6281717830176,10.5512118135533,10.6281717830176,43096.4308209508,0.0,1.0
2019-09-11,13.69,13.76,13.67,13.73,63017,10.5358198196605,10.5896917982855,10.5204278257676,10.5666038074462,81882.8287467619,0.0,1.0
2019-09-12,13.61,13.73,13.58,13.7,71712,10.474251844089,10.5666038074462,10.4511638532497,10.5435158166069,93180.9101526227,0.0,1.0
2019-09-13,13.4,13.58,13.31,13.56,89384,10.312635908214,10.4511638532497,10.2433719356962,10.4357718593569,116143.497226155,0.0,1.0
2019-09-16,13.41,13.43,13.3,13.41,29468,10.3203319051605,10.3357238990533,10.2356759387497,10.3203319051605,38290.035982506,0.0,1.0
2019-09-17,13.47,13.52,13.41,13.41,38479,10.366507886839,10.4049878715712,10.3203319051605,10.3203319051605,49998.720461886,0.0,1.0
2019-09-18,13.53,13.55,13.44,13.52,57610,10.4126838685176,10.4280758624105,10.3434198959997,10.4049878715712,74857.0983084084,0.0,1.0
2019-09-19,13.6,13.63,13.56,13.63,32175,10.4665558471426,10.4896438379819,10.4357718593569,10.4896438379819,41807.4490205353,0.0,1.0
2019-09-20,13.6,13.64,13.58,13.64,17575,10.4665558471426,10.4973398349283,10.4511638532497,10.4973398349283,22836.5475224835,0.0,1.0
2019-09-23,13.62,13.72,13.52,13.65,50966,10.4819478410355,10.5589078104997,10.4049878715712,10.5050358318747,66224.0387499796,0.0,1.0
2019-09-24,13.64,13.68,13.59,13.65,29000,10.4973398349283,10.528123822714,10.4588598501962,10.5050358318747,37681.9276331166,0.0,1.0
2019-09-25,13.6,13.69,13.58,13.67,38224,10.4665558471426,10.5358198196605,10.4511638532497,10.5204278257676,49667.3793740774,0.0,1.0
2019-09-26,13.64,13.68,13.6,13.6,38677,10.4973398349283,10.528123822714,10.4665558471426,10.4665558471426,50255.9970712431,0.0,1.0
2019-09-27,13.67,13.7,13.63,13.65,27492,10.5204278257676,10.5435158166069,10.4896438379819,10.5050358318747,35722.4673961945,0.0,1.0
2019-09-30,13.78,13.78,13.67,13.67,53352,10.6050837921783,10.6050837921783,10.5204278257676,10.5204278257676,69324.351830415,0.0,1.0
2019-10-01,13.8,13.8,13.73,13.77,27613,10.6204757860712,10.6204757860712,10.5666038074462,10.5973877952319,35879.6919908015,0.0,1.0
2019-10-02,13.81,13.84,13.77,13.77,99310,10.6281717830176,10.6512597738569,10.5973877952319,10.5973877952319,129041.1114912,0.0,1.0
2019-10-03,13.77,13.84,13.77,13.84,75328,10.6326431572435,10.6866943570261,10.6326431572435,10.6866943570261,97554.911291588,0.04581,1.0
2019-10-04,13.75,13.79,13.7,13.78,91242,10.6171999573056,10.6480863571814,10.5785919574608,10.6403647572124,118164.629567585,0.0,1.0
2019-10-07,13.7,13.77,13.7,13.75,18560,10.5785919574608,10.6326431572435,10.5785919574608,10.6171999573056,24036.4692222266,0.0,1.0
2019-10-08,13.71,13.74,13.7,13.72,29881,10.5863135574298,10.6094783573366,10.5785919574608,10.5940351573987,38697.9384067537,0.0,1.0
2019-10-09,13.68,13.75,13.65,13.74,62815,10.5631487575229,10.6171999573056,10.5399839576161,10.6094783573366,81349.7205923579,0.0,1.0
2019-10-10,13.63,13.7,13.59,13.68,39596,10.5245407576782,10.5785919574608,10.4936543578024,10.5631487575229,51279.5277652629,0.0,1.0
2019-10-11,13.62,13.65,13.56,13.65,49779,10.5168191577092,10.5399839576161,10.4704895578955,10.5399839576161,64467.2091278673,0.0,1.0
2019-10-14,13.62,13.67,13.58,13.67,32874,10.5168191577092,10.555427157554,10.4859327578334,10.555427157554,42574.0780825149,0.0,1.0
2019-10-15,13.57,13.64,13.56,13.64,66302,10.4782111578645,10.5322623576471,10.4704895578955,10.5322623576471,85865.6240502187,0.0,1.0
2019-10-16,13.56,13.59,13.53,13.59,34857,10.4704895578955,10.4936543578024,10.4473247579887,10.4936543578024,45142.1986896095,0.0,1.0
2019-10-17,13.56,13.58,13.52,13.58,53570,10.4704895578955,10.4859327578334,10.4396031580197,10.4859327578334,69376.8133747133,0.0,1.0
2019-10-18,13.52,13.56,13.5,13.55,112351,10.4396031580197,10.4704895578955,10.4241599580818,10.4627679579266,145502.228102714,0.0,1.0
2019-10-21,13.49,13.55,13.42,13.52,43635,10.4164383581129,10.4627679579266,10.3623871583302,10.4396031580197,56510.3089715438,0.0,1.0
2019-10-22,13.48,13.5,13.45,13.49,64606,10.4087167581439,10.4241599580818,10.3855519582371,10.4164383581129,83669.1880695674,0.0,1.0
2019-10-23,13.47,13.52,13.45,13.48,43557,10.400995158175,10.4396031580197,10.3855519582371,10.4087167581439,56409.2936375279,0.0,1.0
2019-10-24,13.46,13.49,13.43,13.49,39753,10.393273558206,10.4164383581129,10.3701087582992,10.4164383581129,51482.8535016796,0.0,1.0
2019-10-25,13.41,13.47,13.38,13.47,73808,10.3546655583613,10.400995158175,10.3315007584544,10.400995158175,95586.4073466645,0.0,1.0
2019-10-28,13.36,13.41,13.32,13.4,68194,10.3160575585165,10.3546655583613,10.2851711586407,10.3469439583923,88315.8934342953,0.0,1.0
2019-10-29,13.45,13.45,13.34,13.35,73577,10.3855519582371,10.3855519582371,10.3006143585786,10.3083359585476,95287.2465497714,0.0,1.0
2019-10-30,13.57,13.58,13.42,13.46,69327,10.4782111578645,10.4859327578334,10.3623871583302,10.393273558206,89783.2059142939,0.0,1.0
2019-10-31,13.59,13.65,13.56,13.6,128864,10.4936543578024,10.5399839576161,10.4704895578955,10.5013759577713,166887.692341217,0.0,1.0
2019-11-01,13.61,13.61,13.56,13.59,59063,10.5090975577403,10.5090975577403,10.4704895578955,10.4936543578024,76490.6240125195,0.0,1.0
2019-11-04,13.57,13.62,13.53,13.6,43871,10.4782111578645,10.5168191577092,10.4473247579887,10.5013759577713,56815.9451103608,0.0,1.0
2019-11-05,13.65,13.68,13.54,13.55,90994,10.5399839576161,10.5631487575229,10.4550463579576,10.4627679579266,117843.452608151,0.0,1.0
2019-11-06,13.79,13.79,13.66,13.68,158087,10.6480863571814,10.6480863571814,10.547705557585,10.5631487575229,204733.47575076,0.0,1.0
2019-11-07,13.68,13.74,13.63,13.74,63773,10.5985214069807,10.6450061499938,10.5597841211365,10.6450061499938,82314.7500013903,0.04581,1.0
2019-11-08,13.63,13.69,13.61,13.61,34333,10.5597841211365,10.6062688641495,10.5442892067988,10.5442892067988,44315.1852946815,0.0,1.0
2019-11-11,13.7,13.71,13.68,13.68,31306,10.6140163213184,10.6217637784872,10.5985214069807,10.5985214069807,40408.0968990564,0.0,1.0
2019-11-12,13.62,13.7,13.6,13.7,53418,10.5520366639676,10.6140163213184,10.5365417496299,10.6140163213184,68949.0743037693,0.0,1.0
2019-11-13,13.66,13.66,13.58,13.65,124691,10.583026492643,10.583026492643,10.5210468352922,10.5752790354741,160944.419933567,0.0,1.0
2019-11-14,13.67,13.67,13.57,13.67,78246,10.5907739498118,10.5907739498118,10.5132993781234,10.5907739498118,100995.71807205,0.0,1.0
2019-11-15,13.7,13.7,13.62,13.64,45448,10.6140163213184,10.6140163213184,10.5520366639676,10.5675315783053,58661.8280159814,0.0,1.0
2019-11-18,13.72,13.72,13.62,13.69,48086,10.6295112356561,10.6295112356561,10.5520366639676,10.6062688641495,62066.8161850132,0.0,1.0
2019-11-19,13.72,13.73,13.7,13.7,95375,10.6295112356561,10.6372586928249,10.6140163213184,10.6140163213184,123104.907741248,0.0,1.0
2019-11-20,13.76,13.77,13.69,13.74,53062,10.6605010643314,10.6682485215003,10.6062688641495,10.6450061499938,68489.5686979411,0.0,1.0
2019-11-21,13.75,13.78,13.73,13.77,39814,10.6527536071626,10.6759959786691,10.6372586928249,10.6682485215003,51389.7645799219,0.0,1.0
2019-11-22,13.75,13.75,13.73,13.74,12703,10.6527536071626,10.6527536071626,10.6372586928249,10.6450061499938,16396.3475023547,0.0,1.0
2019-11-25,13.74,13.8,13.63,13.63,81461,10.6450061499938,10.6914908930068,10.5597841211365,10.5597841211365,105145.466731426,0.0,1.0
2019-11-26,13.77,13.78,13.75,13.75,30287,10.6682485215003,10.6759959786691,10.6527536071626,10.6527536071626,39092.8266396768,0.0,1.0
2019-11-27,13.76,13.79,13.76,13.79,27312,10.6605010643314,10.683743435838,10.6605010643314,10.683743435838,35252.8570404087,0.0,1.0
2019-11-29,13.79,13.8,13.79,13.79,10972,10.683743435838,10.6914908930068,10.683743435838,10.683743435838,14162.0660313182,0.0,1.0
2019-12-02,13.82,13.83,13.72,13.77,40250,10.7069858073445,10.7147332645134,10.6295112356561,10.6682485215003,51952.5298724534,0.0,1.0
2019-12-03,13.83,13.86,13.77,13.84,26253,10.7147332645134,10.7379756360199,10.6682485215003,10.7224807216822,33885.9569376773,0.0,1.0
2019-12-04,13.88,13.91,13.83,13.86,26727,10.7534705503576,10.7767129218641,10.7147332645134,10.7379756360199,34497.7705813928,0.0,1.0
2019-12-05,13.78,13.84,13.78,13.83,39032,10.7114870799596,10.7581263560697,10.7114870799596,10.7503531433847,50213.4723204118,0.04581,1.0
2019-12-06,13.8,13.8,13.71,13.72,49847,10.7270335053297,10.7270335053297,10.6570745911645,10.6648478038495,64126.6385210994,0.0,1.0
2019-12-09,13.7,13.8,13.68,13.78,57582,10.6493013784794,10.7270335053297,10.6337549531094,10.7114870799596,74077.4790724011,0.0,1.0
2019-12-10,13.73,13.75,13.67,13.75,58948,10.6726210165345,10.6881674419046,10.6259817404244,10.6881674419046,75834.7962272913,0.0,1.0
2019-12-11,13.82,13.83,13.71,13.74,69473,10.7425799306997,10.7503531433847,10.6570745911645,10.6803942292195,89374.8863116408,0.0,1.0
2019-12-12,13.68,13.83,13.66,13.83,55588,10.6337549531094,10.7503531433847,10.6182085277394,10.7503531433847,71512.2591552328,0.0,1.0
2019-12-13,13.82,13.82,13.72,13.73,25817,10.7425799306997,10.7425799306997,10.6648478038495,10.6726210165345,33212.7796396821,0.0,1.0
2019-12-16,13.77,13.84,13.72,13.84,59546,10.7037138672746,10.7581263560697,10.6648478038495,10.7581263560697,76604.1049085682,0.0,1.0
2019-12-17,13.82,13.82,13.76,13.76,28587,10.7425799306997,10.7425799306997,10.6959406545896,10.6959406545896,36776.2997853969,0.0,1.0
2019-12-18,13.81,13.85,13.77,13.82,26860,10.7348067180147,10.7658995687548,10.7037138672746,10.7425799306997,34554.5671891334,0.0,1.0
2019-12-19,13.82,13.84,13.75,13.84,55984,10.7425799306997,10.7581263560697,10.6881674419046,10.7581263560697,72021.7010244397,0.0,1.0
2019-12-20,13.76,13.84,13.76,13.83,26716,10.6959406545896,10.7581263560697,10.6959406545896,10.7503531433847,34369.3156003309,0.0,1.0
2019-12-23,13.87,13.96,13.8,13.82,50873,10.7814459941248,10.85140490829,10.7270335053297,10.7425799306997,65446.5560913176,0.0,1.0
2019-12-24,13.88,13.92,13.85,13.87,25571,10.7892192068098,10.8203120575499,10.7658995687548,10.7814459941248,32896.3081754779,0.0,1.0
2019-12-26,13.9,13.9,13.85,13.9,18882,10.8047656321799,10.8047656321799,10.7658995687548,10.8047656321799,24291.1145817281,0.0,1.0
2019-12-27,14.1,14.1,13.91,13.95,37946,10.9602298858803,10.9602298858803,10.8125388448649,10.843631695605,48816.3665881929,0.0,1.0
2019-12-30,14.06,14.06,14.01,14.01,20703,10.9291370351402,10.9291370351402,10.8902709717151,10.8902709717151,26633.7752984599,0.0,1.0
2019-12-31,13.98,14.09,13.95,14.09,39795,10.86695133366,10.9524566731953,10.843631695605,10.9524566731953,51195.0484471919,0.0,1.0
2020-01-02,13.83,13.99,13.83,13.96,28748,10.7859622306948,10.9107455970658,10.7859622306948,10.8873487158713,36861.3232177421,0.04581,1.0
2020-01-03,13.94,13.96,13.88,13.88,21310,10.8717507950749,10.8873487158713,10.8249570326858,10.8249570326858,27324.1546462391,0.0,1.0
2020-01-06,13.93,13.97,13.91,13.97,19978,10.8639518346767,10.8951476762694,10.8483539138803,10.8951476762694,25616.2347030768,0.0,1.0
2020-01-07,13.96,13.99,13.93,13.99,36744,10.8873487158713,10.9107455970658,10.8639518346767,10.9107455970658,47113.9717654345,0.0,1.0
2020-01-08,13.94,14.04,13.92,13.95,31844,10.8717507950749,10.9497403990568,10.8561528742785,10.8795497554731,40831.083085633,0.0,1.0
2020-01-09,14.0,14.0,13.92,13.97,36807,10.918544557464,10.918544557464,10.8561528742785,10.8951476762694,47194.7517627465,0.0,1.0
2020-01-10,14.0,14.04,13.96,13.99,52474,10.918544557464,10.9497403990568,10.8873487158713,10.9107455970658,67283.3266497774,0.0,1.0
2020-01-13,14.04,14.04,14.0,14.02,22668,10.9497403990568,10.9497403990568,10.918544557464,10.9341424782604,29065.4123660698,0.0,1.0
2020-01-14,14.03,14.05,14.02,14.04,35299,10.9419414386586,10.957539359455,10.9341424782604,10.9497403990568,45261.1607159829,0.0,1.0
2020-01-15,14.0,14.04,14.0,14.03,44917,10.918544557464,10.9497403990568,10.918544557464,10.9419414386586,57593.5736389079,0.0,1.0
2020-01-16,13.99,14.02,13.99,14.01,47765,10.9107455970658,10.9341424782604,10.9107455970658,10.9263435178622,61245.3424062702,0.0,1.0
2020-01-17,13.96,13.99,13.96,13.98,77663,10.8873487158713,10.9107455970658,10.8873487158713,10.9029466366676,99581.2211304959,0.0,1.0
2020-01-21,13.98,14.03,13.96,13.98,64423,10.9029466366676,10.9419414386586,10.8873487158713,10.9029466366676,82604.5994732367,0.0,1.0
2020-01-22,13.99,14.01,13.97,13.98,28444,10.9107455970658,10.9263435178622,10.8951476762694,10.9029466366676,36471.5276751586,0.0,1.0
2020-01-23,14.05,14.05,13.96,14.01,112884,10.957539359455,10.957539359455,10.8873487158713,10.9263435178622,144742.368516474,0.0,1.0
2020-01-24,14.06,14.08,14.04,14.06,53043,10.9653383198531,10.9809362406495,10.9497403990568,10.9653383198531,68012.9110699424,0.0,1.0
2020-01-27,14.11,14.11,14.07,14.09,56326,11.0043331218441,11.0043331218441,10.9731372802513,10.9887352010477,72222.4464854091,0.0,1.0
2020-01-28,14.1,14.15,14.08,14.11,41857,10.9965341614459,11.0355289634368,10.9809362406495,11.0043331218441,53669.9737694807,0.0,1.0
2020-01-29,14.12,14.13,14.1,14.12,37869,11.0121320822423,11.0199310426405,10.9965341614459,11.0121320822423,48556.4717174298,0.0,1.0
2020-01-30,14.13,14.135,14.11,14.12,61482,11.0199310426405,11.0238305228396,11.0043331218441,11.0121320822423,78833.5840431756,0.0,1.0
2020-01-31,14.13,14.15,14.11,14.14,56035,11.0199310426405,11.0355289634368,11.0043331218441,11.0277300030387,71849.3198311595,0.0,1.0
2020-02-03,14.13,14.16,14.12,14.14,43099,11.0199310426405,11.043327923835,11.0121320822423,11.0277300030387,55262.4937164833,0.0,1.0
2020-02-04,14.15,14.15,14.1,14.12,49765,11.0355289634368,11.0355289634368,10.9965341614459,11.0121320822423,63809.786765373,0.0,1.0
2020-02-05,14.16,14.17,14.13,14.13,81313,11.043327923835,11.0511268842332,11.0199310426405,11.0199310426405,104261.332085859,0.0,1.0
2020-02-06,14.09,14.11,14.07,14.11,51107,11.0244622386318,11.0401108720436,11.00881360522,11.0401108720436,65318.1637718928,0.04581,1.0
2020-02-07,14.13,14.15,14.09,14.09,32571,11.0557595054555,11.0714081388673,11.0244622386318,11.0244622386318,41627.9161800597,0.0,1.0
2020-02-10,14.16,14.17,14.13,14.14,39978,11.0792324555732,11.0870567722791,11.0557595054555,11.0635838221614,51094.5575219193,0.0,1.0
2020-02-11,14.17,14.19,14.16,14.17,40595,11.0870567722791,11.1027054056909,11.0792324555732,11.0870567722791,51883.1247836889,0.0,1.0
2020-02-12,14.18,14.19,14.17,14.18,57654,11.094881088985,11.1027054056909,11.0870567722791,11.094881088985,73685.6676013993,0.0,1.0
2020-02-13,14.15,14.18,14.14,14.18,42676,11.0714081388673,11.094881088985,11.0635838221614,11.094881088985,54542.7819502082,0.0,1.0
2020-02-14,14.15,14.17,14.13,14.17,68025,11.0714081388673,11.0870567722791,11.0557595054555,11.0870567722791,86940.499160252,0.0,1.0
2020-02-18,14.19,14.21,14.16,14.16,75323,11.1027054056909,11.1183540391028,11.0792324555732,11.0792324555732,96267.8312127555,0.0,1.0
2020-02-19,14.24,14.24,14.18,14.18,53952,11.1418269892205,11.1418269892205,11.094881088985,11.094881088985,68954.2640307817,0.0,1.0
2020-02-20,14.26,14.28,14.22,14.23,62753,11.1574756226323,11.1731242560442,11.1261783558087,11.1340026725146,80202.5305961532,0.0,1.0
2020-02-21,14.25,14.3,14.25,14.29,60212,11.1496513059264,11.188772889456,11.1496513059264,11.1809485727501,76954.9626672122,0.0,1.0
2020-02-24,14.28,14.3,14.25,14.3,56968,11.1731242560442,11.188772889456,11.1496513059264,11.188772889456,72808.9137252661,0.0,1.0
2020-02-25,14.33,14.35,14.28,14.29,93832,11.2122458395737,11.2278944729856,11.1731242560442,11.1809485727501,119923.570998968,0.0,1.0
2020-02-26,14.28,14.35,14.22,14.33,139421,11.1731242560442,11.2278944729856,11.1261783558087,11.2122458395737,178189.361755553,0.0,1.0
2020-02-27,14.22,14.3,14.19,14.28,87593,11.1261783558087,11.188772889456,11.1027054056909,11.1731242560442,111949.711766909,0.0,1.0
2020-02-28,14.08,14.21,13.96,14.21,107221,11.0166379219259,11.1183540391028,10.9227461214549,11.1183540391028,137035.608386055,0.0,1.0
2020-03-02,14.33,14.34,14.07,14.07,104495,11.2122458395737,11.2200701562796,11.00881360522,11.00881360522,133551.598085271,0.0,1.0
2020-03-03,14.37,14.4,14.26,14.32,55591,11.2435431063974,11.2670160565151,11.1574756226323,11.2044215228678,71049.0156386265,0.0,1.0
2020-03-04,14.41,14.45,14.37,14.42,74893,11.274840373221,11.3061376400447,11.2435431063974,11.2826646899269,95718.2624565789,0.0,1.0
2020-03-05,14.37,14.37,14.32,14.36,23073,11.2793863012272,11.2793863012272,11.2401400023363,11.271537041449,29395.1285243175,0.04581,1.0
2020-03-06,14.51,14.51,14.32,14.32,77595,11.3892759381215,11.3892759381215,11.2401400023363,11.2401400023363,98856.4555040276,0.0,1.0
2020-03-09,14.07,14.47,14.07,14.47,61081,11.0439085078821,11.3578788990089,11.0439085078821,11.3578788990089,77817.5289469878,0.0,1.0
2020-03-10,13.82,14.14,13.78,14.07,123437,10.8476770134279,11.0988533263293,10.8162799743153,11.0439085078821,157259.414885633,0.0,1.0
2020-03-11,13.3,13.83,13.3,13.83,90887,10.4395155049632,10.8555262732061,10.4395155049632,10.8555262732061,115790.536392739,0.0,1.0
2020-03-12,12.52,13.15,12.23,13.15,206788,9.82727324226612,10.3217766082907,9.59964470869926,10.3217766082907,263449.045953564,0.0,1.0
2020-03-13,12.73,13.09,12.67,12.73,61698,9.99210769760765,10.2746810496217,9.94501213893864,9.99210769760765,78603.5903304012,0.0,1.0
2020-03-16,12.37,12.56,12.11,12.44,156917,9.70953434559361,9.8586702813788,9.50545359136124,9.76447916404078,199913.118478323,0.0,1.0
2020-03-17,12.24,12.54,12.23,12.25,76163,9.60749396847743,9.84297176182246,9.59964470869926,9.61534322825559,97032.0796514368,0.0,1.0
2020-03-18,11.37,12.11,11.25,11.9,245066,8.92460836777682,9.50545359136124,8.83041725043881,9.34061913601972,312215.42785682,0.0,1.0
2020-03-19,11.55,11.57,9.94,11.0,153935,9.06589504378385,9.08159356334018,7.80216421949882,8.63418575598461,196114.034126071,0.0,1.0
2020-03-20,11.91,12.34,11.63,11.67,125116,9.34846839579789,9.6859865662591,9.12868912200919,9.16008616112186,159398.470092685,0.0,1.0
2020-03-23,11.14,11.74,10.25,11.74,169691,8.74407539287896,9.21503097956903,8.04549127262203,9.21503097956903,216187.264526502,0.0,1.0
2020-03-24,11.68,11.7,11.22,11.24,118139,9.16793542090003,9.18363394045636,8.80686947110431,8.82256799066064,150509.73383324,0.0,1.0
2020-03-25,12.75,12.75,11.6,11.66,107111,10.007806217164,10.007806217164,9.10514134267468,9.15223690134369,136460.001359519,0.0,1.0
2020-03-26,12.91,12.98,12.62,12.75,191146,10.1333943736147,10.1883391920618,9.9057658400478,10.007806217164,243521.052178269,0.0,1.0
2020-03-27,12.85,12.9,12.71,12.9,79628,10.0862988149457,10.1255451138365,9.97640917805131,10.1255451138365,101446.508652293,0.0,1.0
2020-03-30,12.95,12.97,12.81,12.87,112163,10.1647914127273,10.1804899322837,10.054901775833,10.101997334502,142896.277062933,0.0,1.0
2020-03-31,12.75,13.13,12.69,12.95,82358,10.007806217164,10.3060780887344,9.96071065849498,10.1647914127273,104924.543622665,0.0,1.0
2020-04-01,12.54,12.74,12.45,12.74,88080,9.84297176182246,9.99995695738582,9.77232842381895,9.99995695738582,112214.403000125,0.0,1.0
2020-04-02,12.56,12.56,12.24,12.41,47101,9.89462774042258,9.89462774042258,9.642535313915,9.77645941549715,59788.8647779218,0.04581,1.0
2020-04-03,12.36,12.56,12.3,12.55,53216,9.73706997385534,9.89462774042258,9.68980264388517,9.88674985209422,67551.0971746224,0.0,1.0
2020-04-06,12.37,12.64,12.32,12.45,69088,9.74494786218371,9.95765084704948,9.7055584205419,9.8079709688106,87698.6282621826,0.0,1.0
2020-04-07,12.26,12.52,12.23,12.42,165871,9.65829109057172,9.86311618710913,9.63465742558664,9.78433730382551,210552.616496012,0.0,1.0
2020-04-08,12.57,12.57,12.2,12.3,59154,9.90250562875094,9.90250562875094,9.61102376060155,9.68980264388517,75088.6500726776,0.0,1.0
2020-04-09,13.25,13.34,12.69,12.69,128926,10.4382020350796,10.5091030300348,9.99704028869129,9.99704028869129,163655.531312675,0.0,1.0
2020-04-13,12.93,13.24,12.76,13.24,119306,10.186109608572,10.4303241467512,10.0521855069898,10.4303241467512,151444.137092519,0.0,1.0
2020-04-14,13.15,13.16,13.08,13.1,48464,10.3594231517959,10.3673010401243,10.3042779334974,10.3200337101541,61519.0238550607,0.0,1.0
2020-04-15,13.01,13.16,12.84,13.15,72598,10.2491327151989,10.3673010401243,10.1152086136167,10.3594231517959,92154.1369641315,0.0,1.0
2020-04-16,13.05,13.14,12.88,12.93,54434,10.2806442685123,10.3515452634676,10.1467201669302,10.186109608572,69097.1967754698,0.0,1.0
2020-04-17,13.03,13.25,13.02,13.19,82164,10.2648884918556,10.4382020350796,10.2570106035272,10.3909347051094,104296.984896566,0.0,1.0
2020-04-20,13.0,13.12,12.95,13.02,77223,10.2412548268705,10.3357894868108,10.2018653852287,10.2570106035272,98024.9995699765,0.0,1.0
2020-04-21,12.99,13.1,12.86,13.02,26834,10.2333769385421,10.3200337101541,10.1309643902734,10.2570106035272,34062.4274951861,0.0,1.0
2020-04-22,12.93,13.06,12.91,12.98,71108,10.186109608572,10.2885221568407,10.1703538319152,10.2254990502138,90262.7671732756,0.0,1.0
2020-04-23,12.83,12.89,12.78,12.87,39451,10.1073307252884,10.1545980552585,10.0679412836465,10.1388422786018,50078.1406839299,0.0,1.0
2020-04-24,12.59,12.81,12.5,12.81,89685,9.91826140540767,10.0915749486316,9.84736041045241,10.0915749486316,113843.959525444,0.0,1.0
2020-04-27,12.35,12.54,12.21,12.5,83233,9.72919208552698,9.87887196376586,9.61890164892992,9.84736041045241,105653.947518328,0.0,1.0
2020-04-28,12.37,12.44,12.32,12.4,58236,9.74494786218371,9.80009308048224,9.7055584205419,9.76858152716879,73923.3631813986,0.0,1.0
2020-04-29,12.63,12.63,12.36,12.55,86154,9.94977295872112,9.94977295872112,9.73706997385534,9.88674985209422,109361.793933825,0.0,1.0
2020-04-30,12.64,12.65,12.52,12.52,48589,9.95765084704948,9.96552873537784,9.86311618710913,9.86311618710913,61677.6958173806,0.0,1.0
2020-05-01,12.72,12.72,12.52,12.52,42054,10.0206739536764,10.0206739536764,9.86311618710913,9.86311618710913,53382.3256272843,0.0,1.0
2020-05-04,12.63,12.76,12.63,12.63,56905,9.94977295872112,10.0521855069898,9.94977295872112,9.94977295872112,72233.8241266139,0.0,1.0
2020-05-05,12.73,12.81,12.64,12.64,37289,10.0285518420047,10.0915749486316,9.95765084704948,9.95765084704948,47333.7504236414,0.0,1.0
2020-05-06,12.75,12.77,12.69,12.72,42724,10.0443076186615,10.0600633953182,9.99704028869129,10.0206739536764,54232.8073453201,0.0,1.0
2020-05-07,12.77,12.77,12.7,12.7,15461,10.0961520017504,10.0961520017504,10.0408089602373,10.0408089602373,19555.6653629789,0.04581,1.0
2020-05-08,12.81,12.85,12.76,12.78,38466,10.1277765969008,10.1594011920511,10.0882458529628,10.104058150538,48653.2710595913,0.0,1.0
2020-05-11,12.84,12.89,12.79,12.82,40174,10.1514950432635,10.1910257872015,10.1119642993256,10.1356827456883,50813.6149209181,0.0,1.0
2020-05-12,12.82,12.89,12.8,12.84,37487,10.1356827456883,10.1910257872015,10.1198704481132,10.1514950432635,47414.9943381406,0.0,1.0
2020-05-13,12.64,12.85,12.55,12.85,50101,9.99337206751176,10.1594011920511,9.92221672842346,10.1594011920511,63369.6649861331,0.0,1.0
2020-05-14,12.51,12.6,12.44,12.58,48900,9.89059213327311,9.9617474723614,9.83524909175999,9.94593517478623,61850.5941562425,0.0,1.0
2020-05-15,12.58,12.58,12.51,12.54,30383,9.94593517478623,9.94593517478623,9.89059213327311,9.91431057963587,38429.5828680801,0.0,1.0
2020-05-18,12.57,12.65,12.52,12.6,44568,9.93802902599864,10.0012782162993,9.8984982820607,9.9617474723614,56371.3145266956,0.0,1.0
2020-05-19,12.5,12.56,12.48,12.56,47698,9.88268598448552,9.93012287721105,9.86687368691034,9.93012287721105,60330.2584880257,0.0,1.0
2020-05-20,12.54,12.58,12.5,12.5,95491,9.91431057963587,9.94593517478623,9.88268598448552,9.88268598448552,120780.67661705,0.0,1.0
2020-05-21,12.57,12.59,12.55,12.57,34856,9.93802902599864,9.95384132357382,9.92221672842346,9.93802902599864,44087.2047016358,0.0,1.0
2020-05-22,12.73,12.73,12.6,12.62,38116,10.0645274066001,10.0645274066001,9.9617474723614,9.97755976993658,48210.5776453851,0.0,1.0
2020-05-26,12.9,12.98,12.81,12.81,44134,10.1989319359891,10.2621811262898,10.1277765969008,10.1277765969008,55822.3746930797,0.0,1.0
2020-05-27,13.11,13.11,12.94,12.94,37924,10.3649610605284,10.3649610605284,10.2305565311394,10.2305565311394,47967.7286867351,0.0,1.0
2020-05-28,13.24,13.24,13.16,13.2,52538,10.4677409947671,10.4677409947671,10.4044918044664,10.4361163996167,66452.0759873345,0.0,1.0
2020-05-29,13.3,13.35,13.2,13.24,64174,10.5151778874926,10.5547086314305,10.4361163996167,10.4677409947671,81169.7347522026,0.0,1.0
2020-06-01,13.31,13.35,13.26,13.26,69553,10.5230840362802,10.5547086314305,10.4835532923422,10.4835532923422,87973.3001093892,0.0,1.0
2020-06-02,13.29,13.37,13.27,13.35,53055,10.507271738705,10.5705209290057,10.4914594411298,10.5547086314305,67105.9974020337,0.0,1.0
2020-06-03,13.28,13.39,13.24,13.34,50803,10.4993655899174,10.5863332265809,10.4677409947671,10.5468024826429,64257.5814911982,0.0,1.0
2020-06-04,13.2,13.29,13.14,13.26,46949,10.4782245480594,10.5496669881598,10.4305962546591,10.5258528414597,59144.2564680269,0.05326,1.0
2020-06-05,13.2,13.23,13.17,13.2,46461,10.4782245480594,10.5020386947595,10.4544104013593,10.4782245480594,58529.4958308163,0.0,1.0
2020-06-08,13.31,13.31,13.24,13.25,40661,10.5655430859599,10.5655430859599,10.5099767436596,10.5179147925596,51222.9144869207,0.0,1.0
2020-06-09,13.27,13.29,13.22,13.27,40990,10.5337908903597,10.5496669881598,10.4941006458595,10.5337908903597,51637.3740148762,0.0,1.0
2020-06-10,13.27,13.29,13.17,13.24,52837,10.5337908903597,10.5496669881598,10.4544104013593,10.5099767436596,66561.6962874851,0.0,1.0
2020-06-11,13.14,13.26,13.05,13.26,79570,10.4305962546591,10.5258528414597,10.3591538145587,10.5258528414597,100238.737505824,0.0,1.0
2020-06-12,13.24,13.24,13.12,13.12,59387,10.5099767436596,10.5099767436596,10.414720156859,10.414720156859,74813.0941844705,0.0,1.0
2020-06-15,13.22,13.25,13.11,13.12,35767,10.4941006458595,10.5179147925596,10.406782107959,10.414720156859,45057.6715391577,0.0,1.0
2020-06-16,13.29,13.34,13.22,13.26,40409,10.5496669881598,10.58935723266,10.4941006458595,10.5258528414597,50905.4561250825,0.0,1.0
2020-06-17,13.25,13.31,13.22,13.31,28758,10.5179147925596,10.5655430859599,10.4941006458595,10.5655430859599,36228.0459116812,0.0,1.0
2020-06-18,13.28,13.29,13.2,13.26,35969,10.5417289392598,10.5496669881598,10.4782245480594,10.5258528414597,45312.1421307898,0.0,1.0
2020-06-19,13.3,13.35,13.25,13.35,39549,10.5576050370599,10.5972952815601,10.5179147925596,10.5972952815601,49822.0664775391,0.0,1.0
2020-06-22,13.31,13.41,13.28,13.41,69063,10.5655430859599,10.6449235749603,10.5417289392598,10.6449235749603,87002.4874747351,0.0,1.0
2020-06-23,13.34,13.43,13.28,13.34,68890,10.58935723266,10.6607996727604,10.5417289392598,10.58935723266,86784.5497898226,0.0,1.0
2020-06-24,13.32,13.4,13.28,13.35,86914,10.5734811348599,10.6369855260603,10.5417289392598,10.5972952815601,109490.38119368,0.0,1.0
2020-06-25,13.33,13.4,13.31,13.36,61217,10.58141918376,10.6369855260603,10.5655430859599,10.6052333304601,77118.44657401,0.0,1.0
2020-06-26,13.34,13.4,13.34,13.34,35328,10.58935723266,10.6369855260603,10.58935723266,10.58935723266,44504.6389167492,0.0,1.0
2020-06-29,13.38,13.41,13.3393,13.36,30942,10.6211094282602,10.6449235749603,10.588801569237,10.6052333304601,38979.3517142791,0.0,1.0
2020-06-30,13.35,13.48,13.35,13.42,27662,10.5972952815601,10.7004899172607,10.5972952815601,10.6528616238604,34847.3539887656,0.0,1.0
2020-07-01,13.44,13.51,13.36,13.47,43507,10.6687377216605,10.7243040639608,10.6052333304601,10.6925518683606,54808.1783670459,0.0,1.0
2020-07-02,13.54,13.54,13.39,13.44,63428,10.7481182106609,10.7481182106609,10.6290474771603,10.6687377216605,79903.7657725195,0.0,1.0
2020-07-06,13.47,13.53,13.4,13.53,65701,10.6925518683606,10.7401801617609,10.6369855260603,10.7401801617609,82767.189806084,0.0,1.0
2020-07-07,13.53,13.53,13.45,13.47,65468,10.7401801617609,10.7401801617609,10.6766757705605,10.6925518683606,82473.6667969238,0.0,1.0
2020-07-08,13.59,13.59,13.53,13.54,52840,10.7878084551612,10.7878084551612,10.7401801617609,10.7481182106609,66565.4755536971,0.0,1.0
2020-07-09,13.56,13.58,13.53,13.54,53006,10.8062723569027,10.8222108117064,10.7823646746971,10.790333902099,66513.3485684246,0.05326,1.0
2020-07-10,13.6,13.6,13.54,13.55,30221,10.83814926651,10.83814926651,10.790333902099,10.7983031295008,37922.120271033,0.0,1.0
2020-07-13,13.62,13.69,13.58,13.6,18514,10.8540877213137,10.9098723131267,10.8222108117064,10.83814926651,23231.8630984383,0.0,1.0
2020-07-14,13.59,13.66,13.55,13.64,24619,10.8301800391082,10.8859646309211,10.7983031295008,10.8700261761174,30892.5806211759,0.0,1.0
2020-07-15,13.58,13.65,13.56,13.56,24815,10.8222108117064,10.8779954035193,10.8062723569027,10.8062723569027,31138.5266710458,0.0,1.0
2020-07-16,13.58,13.61,13.57,13.57,30919,10.8222108117064,10.8461184939119,10.8142415843045,10.8142415843045,38797.9893669984,0.0,1.0
2020-07-17,13.62,13.65,13.6,13.6,31683,10.8540877213137,10.8779954035193,10.83814926651,10.83814926651,39756.6770307778,0.0,1.0
2020-07-20,13.68,13.68,13.64,13.64,17072,10.9019030857248,10.9019030857248,10.8700261761174,10.8700261761174,21422.4028743944,0.0,1.0
2020-07-21,13.7,13.71,13.67,13.67,23723,10.9178415405285,10.9258107679303,10.893933858323,10.893933858323,29768.25582177,0.0,1.0
2020-07-22,13.72,13.75,13.7,13.74,34299,10.9337799953322,10.9576876775377,10.9178415405285,10.9497184501359,43039.3039004716,0.0,1.0
2020-07-23,13.75,13.81,13.72,13.75,27660,10.9576876775377,11.0055030419488,10.9337799953322,10.9576876775377,34708.5088745167,0.0,1.0
2020-07-24,13.64,13.78,13.64,13.78,42573,10.8700261761174,10.9815953597433,10.8700261761174,10.9815953597433,53421.7407199856,0.0,1.0
2020-07-27,13.71,13.79,13.67,13.71,45257,10.9258107679303,10.9895645871451,10.893933858323,10.9258107679303,56789.6958110632,0.0,1.0
2020-07-28,13.74,13.74,13.66,13.74,25205,10.9497184501359,10.9497184501359,10.8859646309211,10.9497184501359,31627.9091172159,0.0,1.0
2020-07-29,13.84,13.84,13.74,13.75,28116,11.0294107241543,11.0294107241543,10.9497184501359,10.9576876775377,35280.7098885001,0.0,1.0
2020-07-30,13.86,13.9,13.7,13.74,46779,11.045349178958,11.0772260885654,10.9178415405285,10.9497184501359,58699.542177911,0.0,1.0
2020-07-31,13.85,13.885,13.84,13.87,27377,11.0373799515562,11.0652722474626,11.0294107241543,11.0533184063599,34353.3928943471,0.0,1.0
2020-08-03,13.97,13.98,13.87,13.9,43987,11.1330106803783,11.1409799077802,11.0533184063599,11.0772260885654,55196.065794048,0.0,1.0
2020-08-04,14.03,14.0593,13.94,13.97,58207,11.1808260447894,11.2041758810768,11.1091029981728,11.1330106803783,73039.7026774762,0.0,1.0
2020-08-05,14.01,14.0699,13.982,14.05,40892,11.1648875899857,11.2126232621228,11.1425737532605,11.1967644995931,51312.3768943144,0.0,1.0
2020-08-06,13.92,13.96,13.92,13.96,45411,11.1356086485113,11.1676075239381,11.1356086485113,11.1676075239381,56765.7449136835,0.05326,1.0
2020-08-07,13.85,13.96,13.829,13.93,111095,11.0796106165145,11.1676075239381,11.0628112069155,11.143608367368,138873.630424031,0.0,1.0
2020-08-10,13.85,13.89,13.83,13.88,113564,11.0796106165145,11.1116094919413,11.0636111788011,11.1036097730846,141959.98888766,0.0,1.0
2020-08-11,13.84,13.9,13.82,13.87,48393,11.0716108976578,11.119609210798,11.0556114599444,11.0956100542279,60493.3759134985,0.0,1.0
2020-08-12,13.84,13.9,13.82,13.82,186061,11.0716108976578,11.119609210798,11.0556114599444,11.0556114599444,232584.423694366,0.0,1.0
2020-08-13,13.85,13.875,13.82,13.82,32903,11.0796106165145,11.0996099136562,11.0556114599444,11.0556114599444,41130.195434915,0.0,1.0
2020-08-14,13.82,13.905,13.81,13.88,39775,11.0556114599444,11.1236090702263,11.0476117410878,11.1036097730846,49720.4973231543,0.0,1.0
2020-08-17,13.8,13.85,13.8,13.82,22286,11.0396120222311,11.0796106165145,11.0396120222311,11.0556114599444,27858.4790281285,0.0,1.0
2020-08-18,13.81,13.82,13.8,13.8,29333,11.0476117410878,11.0556114599444,11.0396120222311,11.0396120222311,36667.5386041502,0.0,1.0
2020-08-19,13.76,13.823,13.76,13.82,33043,11.0076131468043,11.0580113756015,11.0076131468043,11.0556114599444,41305.201585141,0.0,1.0
2020-08-20,13.66,13.79,13.65,13.79,31037,10.9276159582374,11.0316123033744,10.9196162393807,11.0316123033744,38797.6134611876,0.0,1.0
2020-08-21,13.62,13.71,13.53,13.71,65976,10.8956170828107,10.9676145525209,10.8236196131005,10.9676145525209,82472.8983379612,0.0,1.0
2020-08-24,13.59,13.67,13.59,13.61,38333,10.8716179262406,10.9356156770941,10.8716179262406,10.887617363954,47917.9339758257,0.0,1.0
2020-08-25,13.56,13.62,13.55,13.57,40798,10.8476187696705,10.8956170828107,10.8396190508138,10.8556184885272,50999.2922637347,0.0,1.0
2020-08-26,13.5,13.56,13.42,13.56,76526,10.7996204565304,10.8476187696705,10.7356227056769,10.8476187696705,95660.8618014253,0.0,1.0
2020-08-27,13.43,13.52,13.39,13.5,59124,10.7436224245336,10.8156198942438,10.7116235491068,10.7996204565304,73907.5973283257,0.0,1.0
2020-08-28,13.54,13.54,13.4,13.44,56237,10.8316193319571,10.8316193319571,10.7196232679635,10.7516221433903,70298.7205018789,0.0,1.0
2020-08-31,13.63,13.65,13.56,13.57,47790,10.9036168016674,10.9196162393807,10.8476187696705,10.8556184885272,59739.5994235959,0.0,1.0
2020-09-01,13.71,13.72,13.625,13.66,43649,10.9676145525209,10.9756142713776,10.899616942239,10.9276159582374,54563.1675086951,0.0,1.0
2020-09-02,13.86,13.87,13.7,13.7,127086,11.0876103353712,11.0956100542279,10.9596148336642,10.9596148336642,158863.082911637,0.0,1.0
2020-09-03,13.71,13.83,13.66,13.8,36285,11.0102210551516,11.1065906048685,10.9700670761029,11.0824982174392,45182.3217270682,0.05326,1.0
2020-09-04,13.49,13.69,13.3,13.68,59343,10.8335435473373,10.9941594635321,10.6809584269523,10.9861286677224,73894.2956662373,0.0,1.0
2020-09-08,13.46,13.55,13.43,13.51,32178,10.8094511599081,10.8817283221958,10.7853587724789,10.8496051389568,40068.2581930166,0.0,1.0
2020-09-09,13.65,13.65,13.4693,13.51,53253,10.9620362802932,10.9620362802932,10.8169198000112,10.8496051389568,66310.9874309372,0.0,1.0
2020-09-10,13.68,13.72,13.61,13.61,72620,10.9861286677224,11.0182518509613,10.9299130970542,10.9299130970542,90426.9037844753,0.0,1.0
2020-09-11,13.66,13.78,13.65,13.72,40823,10.9700670761029,11.0664366258198,10.9620362802932,11.0182518509613,50833.0693086429,0.0,1.0
2020-09-14,13.74,13.74,13.64,13.65,68805,11.0343134425808,11.0343134425808,10.9540054844834,10.9620362802932,85676.440579604,0.0,1.0
2020-09-15,13.76,13.83,13.7015,13.77,27951,11.0503750342003,11.1065906048685,11.0033948787133,11.05840583001,34804.7698661508,0.0,1.0
2020-09-16,13.84,13.84,13.76,13.76,44289,11.1146214006782,11.1146214006782,11.0503750342003,11.0503750342003,55148.9554077477,0.0,1.0
2020-09-17,13.86,13.8681,13.79,13.79,41313,11.1306829922977,11.1371879369036,11.0744674216295,11.0744674216295,51443.2205459657,0.0,1.0
2020-09-18,13.87,13.9,13.84,13.9,49568,11.1387137881074,11.1628061755366,11.1146214006782,11.1628061755366,61722.4010849475,0.0,1.0
2020-09-21,13.83,13.87,13.79,13.85,74450,11.1065906048685,11.1387137881074,11.0744674216295,11.1226521964879,92705.6318748854,0.0,1.0
2020-09-22,13.78,13.83,13.76,13.81,36178,11.0664366258198,11.1065906048685,11.0503750342003,11.090529013249,45049.0846201425,0.0,1.0
2020-09-23,13.76,13.86,13.73,13.78,61386,11.0503750342003,11.1306829922977,11.0262826467711,11.0664366258198,76438.2527638916,0.0,1.0
2020-09-24,13.77,13.83,13.7265,13.75,47105,11.05840583001,11.1065906048685,11.0234718682377,11.0423442383905,58655.4572124446,0.0,1.0
2020-09-25,13.715,13.77,13.68,13.77,40841,11.0142364530565,11.05840583001,10.9861286677224,11.05840583001,50855.4830275648,0.0,1.0
2020-09-28,13.9,13.94,13.7785,13.78,53400,11.1628061755366,11.1949293587756,11.0652320064483,11.0664366258198,66494.0328021345,0.0,1.0
2020-09-29,13.91,13.92,13.87,13.92,28350,11.1708369713464,11.1788677671561,11.1387137881074,11.1788677671561,35301.6073022566,0.0,1.0
2020-09-30,13.94,13.95,13.85,13.94,38476,11.1949293587756,11.2029601545853,11.1226521964879,11.1949293587756,47910.5694025265,0.0,1.0
2020-10-01,13.72,13.89,13.72,13.86,73470,11.061023869444,11.1980773721995,11.061023869444,11.1738914599485,91131.5635783606,0.05326,1.0
2020-10-02,13.75,13.78,13.7,13.7,32142,11.085209781695,11.1093956939459,11.0448999279433,11.0448999279433,39868.663625094,0.0,1.0
2020-10-05,13.63,13.82,13.54,13.77,41758,10.9884661326911,11.1416435769472,10.9159083959382,11.1013337231956,51796.2682986958,0.0,1.0
2020-10-06,13.54,13.65,13.54,13.6,45735,10.9159083959382,11.0045900741917,10.9159083959382,10.9642802204401,56729.3052981668,0.0,1.0
2020-10-07,13.52,13.64,13.52,13.57,45725,10.8997844544375,10.9965281034414,10.8997844544375,10.9400943081891,56716.9013831571,0.0,1.0
2020-10-08,13.58,13.5899,13.53,13.54,20035,10.9481562789395,10.9561376299823,10.9078464251878,10.9159083959382,24851.2437225051,0.0,1.0
2020-10-09,13.55,13.6129,13.54,13.58,24289,10.9239703666885,10.974680162708,10.9159083959382,10.9481562789395,30127.8691677528,0.0,1.0
2020-10-12,13.6,13.6115,13.55,13.55,23372,10.9642802204401,10.973551486803,10.9239703666885,10.9239703666885,28990.4301613372,0.0,1.0
2020-10-13,13.61,13.64,13.56,13.64,21889,10.9723421911904,10.9965281034414,10.9320323374388,10.9965281034414,27150.9295653565,0.0,1.0
2020-10-14,13.56,13.7075,13.49,13.68,56543,10.9320323374388,11.0509464060061,10.8755985421866,11.0287759864427,70135.4566409589,0.0,1.0
2020-10-15,13.47,13.56,13.3845,13.53,30201,10.8594746006859,10.9320323374388,10.7905447507706,10.9078464251878,37461.0637216561,0.0,1.0
2020-10-16,13.39,13.53,13.38,13.52,44385,10.7949788346833,10.9078464251878,10.786916863933,10.8997844544375,55054.776771819,0.0,1.0
2020-10-19,13.47,13.48,13.38,13.43,41586,10.8594746006859,10.8675365714362,10.786916863933,10.8272267176846,51582.9209605241,0.0,1.0
2020-10-20,13.52,13.57,13.45,13.5,39244,10.8997844544375,10.9400943081891,10.8433506591853,10.8836605129369,48677.9240651857,0.0,1.0
2020-10-21,13.53,13.6,13.53,13.53,34115,10.9078464251878,10.9642802204401,10.9078464251878,10.9078464251878,42315.9560565644,0.0,1.0
2020-10-22,13.59,13.59,13.54,13.56,36498,10.9562182496898,10.9562182496898,10.9159083959382,10.9320323374388,45271.8090034436,0.0,1.0
2020-10-23,13.58,13.63,13.54,13.63,33482,10.9481562789395,10.9884661326911,10.9159083959382,10.9884661326911,41530.788236432,0.0,1.0
2020-10-26,13.48,13.55,13.4601,13.55,27139,10.8675365714362,10.9239703666885,10.8514932496431,10.9239703666885,33662.9849455987,0.0,1.0
2020-10-27,13.5,13.54,13.45,13.48,43110,10.8836605129369,10.9159083959382,10.8433506591853,10.8675365714362,53473.2776080457,0.0,1.0
2020-10-28,13.55,13.65,13.4,13.49,89500,10.9239703666885,11.0045900741917,10.8030408054336,10.8755985421866,111015.039339367,0.0,1.0
2020-10-29,13.64,13.64,13.47,13.55,47203,10.9965281034414,10.9965281034414,10.8594746006859,10.9239703666885,58550.2000216328,0.0,1.0
2020-10-30,13.58,13.65,13.53,13.65,28195,10.9481562789395,11.0045900741917,10.9078464251878,11.0045900741917,34972.8383706529,0.0,1.0
2020-11-02,13.67,13.67,13.6,13.6,17995,11.0207140156924,11.0207140156924,10.9642802204401,10.9642802204401,22320.8450604682,0.0,1.0
2020-11-03,13.73,13.7899,13.7,13.7,33943,11.0690858401943,11.1173770449888,11.0448999279433,11.0448999279433,42102.6087183925,0.0,1.0
2020-11-04,13.91,13.93,13.83,13.83,22122,11.2142013137001,11.2303252552008,11.1497055476976,11.1497055476976,27439.9407850892,0.0,1.0
2020-11-05,13.79,13.92,13.79,13.91,39748,11.1603957209125,11.2656061229225,11.1603957209125,11.2575130150756,49113.3946955766,0.05326,1.0
2020-11-06,13.68,13.8366,13.67,13.81,44659,11.0713715345963,11.1981096034792,11.0632784267494,11.1765819366063,55181.5209245687,0.0,1.0
2020-11-09,13.99,13.99,13.74,13.81,56690,11.322257877851,11.322257877851,11.1199301816778,11.1765819366063,70047.2563472942,0.0,1.0
2020-11-10,13.94,13.95,13.8775,13.88,14339,11.2817923386164,11.2898854464633,11.2312104145731,11.2332336915348,17717.5446950758,0.0,1.0
2020-11-11,13.87,13.98,13.868,13.9,35803,11.2251405836879,11.3141647700041,11.2235219621185,11.2494199072287,44238.8766802288,0.0,1.0
2020-11-12,13.8,13.91,13.78,13.9,29285,11.1684888287594,11.2575130150756,11.1523026130656,11.2494199072287,36185.1102863028,0.0,1.0
2020-11-13,13.81,13.89,13.8,13.87,16996,11.1765819366063,11.2413267993818,11.1684888287594,11.2251405836879,21000.5850922317,0.0,1.0
2020-11-16,13.82,13.89,13.81,13.81,24636,11.1846750444533,11.2413267993818,11.1765819366063,11.1765819366063,30440.7163057317,0.0,1.0
2020-11-17,13.91,13.93,13.8,13.8,21678,11.2575130150756,11.2736992307695,11.1684888287594,11.1684888287594,26785.7545086724,0.0,1.0
2020-11-18,13.94,13.95,13.8501,13.93,35279,11.2817923386164,11.2898854464633,11.2090352990725,11.2736992307695,43591.4121833866,0.0,1.0
2020-11-19,13.95,13.95,13.9,13.94,40769,11.2898854464633,11.2898854464633,11.2494199072287,11.2817923386164,50374.961969004,0.0,1.0
2020-11-20,13.86,14.05,13.86,13.99,64021,11.217047475841,11.3708165249326,11.217047475841,11.322257877851,79105.5812067402,0.0,1.0
2020-11-23,13.97,13.99,13.86,13.86,19181,11.3060716621572,11.322257877851,11.217047475841,11.217047475841,23700.4131945218,0.0,1.0
2020-11-24,14.02,14.1288,13.995,14.05,34122,11.3465372013918,11.4345902147664,11.3263044317745,11.3708165249326,42161.800689405,0.0,1.0
2020-11-25,14.03,14.09,14.01,14.05,43486,11.3546303092387,11.4031889563203,11.3384440935449,11.3708165249326,53732.1395222868,0.0,1.0
2020-11-27,14.11,14.18,14.065,14.1,22334,11.4193751720141,11.4760269269426,11.382956186703,11.4112820641672,27596.320748994,0.0,1.0
2020-11-30,14.06,14.14,14.06,14.1,17850,11.3789096327795,11.4436544955549,11.3789096327795,11.4112820641672,22055.8039477721,0.0,1.0
2020-12-01,14.04,14.13,14.04,14.1,38992,11.3627234170857,11.435561387708,11.3627234170857,11.4112820641672,48179.2665283768,0.0,1.0
2020-12-02,14.07,14.1,14.06,14.06,62033,11.3870027406264,11.4112820641672,11.3789096327795,11.3789096327795,76649.1701004005,0.0,1.0
2020-12-03,14.23,14.29,14.05,14.05,63609,11.55959635857,11.6083367508057,11.4133751818629,11.4133751818629,78303.4322239928,0.05326,1.0
2020-12-04,14.25,14.31,14.23,14.26,21003,11.5758431559819,11.6245835482176,11.55959635857,11.5839665546879,25854.9417063705,0.0,1.0
2020-12-07,14.22,14.33,14.18,14.22,44541,11.5514729598641,11.6408303456295,11.5189793650402,11.5514729598641,54830.4984308643,0.0,1.0
2020-12-08,14.28,14.32,14.23,14.24,22192,11.6002133520998,11.6327069469236,11.55959635857,11.567719757276,27318.6147858769,0.0,1.0
2020-12-09,14.32,14.32,14.26,14.3,30729,11.6327069469236,11.6327069469236,11.5839665546879,11.6164601495117,37827.7628764965,0.0,1.0
2020-12-10,14.27,14.29,14.2,14.2,39451,11.5920899533938,11.6083367508057,11.5352261624522,11.5352261624522,48564.6481577881,0.0,1.0
2020-12-11,14.22,14.25,14.2,14.25,22305,11.5514729598641,11.5758431559819,11.5352261624522,11.5758431559819,27457.7191239628,0.0,1.0
2020-12-14,14.09,14.3,14.08,14.22,47669,11.4458687766867,11.6164601495117,11.4377453779807,11.5514729598641,58681.103470979,0.0,1.0
2020-12-15,14.06,14.19,14.02,14.13,60762,11.4214985805688,11.5271027637462,11.389004985745,11.4783623715105,74798.741511331,0.0,1.0
2020-12-16,13.98,14.1,13.95,14.03,71308,11.3565113909212,11.4539921753926,11.3321411948033,11.397128384451,87780.9923914615,0.0,1.0
2020-12-17,13.96,14.0177,13.93,14.0,56277,11.3413206353411,11.3881970107465,11.3169481697923,11.3738172560727,69271.2026456495,0.0013,1.0
2020-12-18,14.0,14.0727,13.93,13.96,41966,11.3738172560727,11.4328798642525,11.3169481697923,11.3413206353411,51655.8325821799,0.0,1.0
2020-12-21,14.03,14.03,13.9658,14.01,41788,11.3981897216214,11.3981897216214,11.3460326453472,11.3819414112556,51436.7328776662,0.0,1.0
2020-12-22,14.01,14.04,14.0059,14.03,39104,11.3819414112556,11.4063138768043,11.3786105076306,11.3981897216214,48133.0047489292,0.0,1.0
2020-12-23,13.99,14.05,13.98,13.98,30795,11.3656931008898,11.4144380319873,11.3575689457069,11.3575689457069,37905.4797781115,0.0,1.0
2020-12-24,14.07,14.11,13.957,13.97,23850,11.4306863423531,11.4631829630847,11.3388833887862,11.349444790524,29356.8986104224,0.0,1.0
2020-12-28,14.01,14.04,14.0,14.01,35848,11.3819414112556,11.4063138768043,11.3738172560727,11.3819414112556,44125.2034124288,0.0,1.0
2020-12-29,14.08,14.11,14.0218,14.03,29019,11.438810497536,11.4631829630847,11.3915279143714,11.3981897216214,35719.4063218385,0.0,1.0
2020-12-30,14.15,14.15,14.085,14.09,39286,11.4956795838163,11.4956795838163,11.4428725751274,11.4469346527189,48357.0280423087,0.0,1.0
2020-12-31,14.42,14.48,14.17,14.17,37564,11.7150317737549,11.7637767048523,11.5119278941822,11.5119278941822,46237.4230357194,0.0,1.0
2021-01-04,14.35,14.44,14.25,14.37,41908,11.6581626874745,11.7312800841207,11.5769211356454,11.6744109978403,51584.4405436305,0.0,1.0
2021-01-05,14.46,14.47,14.25,14.33,26854,11.7475283944865,11.7556525496694,11.5769211356454,11.6419143771087,33054.5138483978,0.0,1.0
2021-01-06,14.36,14.44,14.35,14.44,79167,11.6662868426574,11.7312800841207,11.6581626874745,11.7312800841207,97446.4399283573,0.0,1.0
2021-01-07,14.27,14.34,14.17,14.34,31298,11.6364386965154,11.6935200356013,11.5548939263927,11.6935200356013,38381.3700779212,0.05326,1.0
2021-01-08,14.16,14.32,14.16,14.32,32864,11.5467394493804,11.6772110815768,11.5467394493804,11.6772110815768,40301.7875340533,0.0,1.0
2021-01-11,14.11,14.22,14.11,14.15,39863,11.505967064319,11.5956663114541,11.505967064319,11.5385849723681,48884.8027163452,0.0,1.0
2021-01-12,14.06,14.1289,14.05,14.12,32263,11.4651946792577,11.5213790258722,11.4570402022454,11.5141215413313,39564.7690850522,0.0,1.0
2021-01-13,14.06,14.1212,14.02,14.06,42640,11.4651946792577,11.5151000785728,11.4325767712086,11.4651946792577,52290.2939524107,0.0,1.0
2021-01-14,14.06,14.1099,14.04,14.04,41301,11.4651946792577,11.5058855195489,11.4488857252331,11.4488857252331,50648.2511850027,0.0,1.0
2021-01-15,14.07,14.1,14.04,14.1,42988,11.4733491562699,11.4978125873068,11.4488857252331,11.4978125873068,52717.0533871071,0.0,1.0
2021-01-19,14.09,14.13,14.03,14.03,65320,11.4896581102945,11.5222760183436,11.4407312482208,11.4407312482208,80103.2364205317,0.0,1.0
2021-01-20,14.14,14.14,14.05,14.09,57333,11.5304304953559,11.5304304953559,11.4570402022454,11.4896581102945,70308.6168661717,0.0,1.0
2021-01-21,14.15,14.17,14.09,14.16,61566,11.5385849723681,11.5548939263927,11.4896581102945,11.5467394493804,75499.6303347593,0.0,1.0
2021-01-22,14.14,14.2,14.12,14.19,43857,11.5304304953559,11.5793573574295,11.5141215413313,11.5712028804172,53782.7256536321,0.0,1.0
2021-01-25,14.17,14.2,14.1,14.15,65811,11.5548939263927,11.5793573574295,11.4978125873068,11.5385849723681,80705.3596459218,0.0,1.0
2021-01-26,14.19,14.22,14.16,14.19,44059,11.5712028804172,11.5956663114541,11.5467394493804,11.5712028804172,54030.4423369905,0.0,1.0
2021-01-27,14.42,14.42,14.18,14.19,84418,11.7587558516995,11.7587558516995,11.563048403405,11.5712028804172,103523.499879799,0.0,1.0
2021-01-28,14.49,14.5,14.3302,14.35,115708,11.8158371907855,11.8239916677977,11.6855286481293,11.7016745126136,141895.059396002,0.0,1.0
2021-01-29,14.48,14.485,14.4,14.44,25693,11.8076827137732,11.8117599522793,11.742446897675,11.7750648057241,31507.8452748426,0.0,1.0
2021-02-01,14.45,14.52,14.38,14.45,44165,11.7832192827364,11.8403006218223,11.7261379436504,11.7832192827364,54160.4322797424,0.0,1.0
2021-02-02,14.45,14.49,14.42,14.45,30203,11.7832192827364,11.8158371907855,11.7587558516995,11.7832192827364,37038.549442886,0.0,1.0
2021-02-03,14.41,14.48,14.35,14.48,27092,11.7506013746873,11.8076827137732,11.7016745126136,11.8076827137732,33223.4672551292,0.0,1.0
2021-02-04,14.3,14.37,14.29,14.37,27238,11.7043328721196,11.7616268092559,11.6961480239573,11.7616268092559,33278.5648063564,0.05326,1.0
2021-02-05,14.35,14.38,14.28,14.37,42808,11.7452571129312,11.7698116574182,11.687963175795,11.7616268092559,52301.5200172739,0.0,1.0
2021-02-08,14.44,14.445,14.31,14.33,33890,11.8189207463921,11.8230131704733,11.7125177202819,11.7288874166066,41405.7772702628,0.0,1.0
2021-02-09,14.56,14.56,14.45,14.46,41712,11.91713892434,11.91713892434,11.8271055945544,11.8352904427168,50962.4603569548,0.0,1.0
2021-02-10,14.58,14.6,14.55,14.56,31330,11.9335086206646,11.9498783169893,11.9089540761777,11.91713892434,38278.0466768172,0.0,1.0
2021-02-11,14.57,14.6,14.5,14.57,28635,11.9253237725023,11.9498783169893,11.868029835366,11.9253237725023,34985.3771653578,0.0,1.0
2021-02-12,14.43,14.5915,14.42,14.53,36632,11.8107358982298,11.9429211960513,11.8025510500675,11.892584379853,44755.8699605862,0.0,1.0
2021-02-16,14.51,14.53,14.4,14.45,79768,11.8762146835284,11.892584379853,11.7861813537428,11.8271055945544,97458.130460145,0.0,1.0
2021-02-17,14.48,14.64,14.45,14.55,81183,11.8516601390414,11.9826177096385,11.8271055945544,11.9089540761777,99186.9346748818,0.0,1.0
2021-02-18,14.4,14.45,14.35,14.45,39686,11.7861813537428,11.8271055945544,11.7452571129312,11.8271055945544,48487.1548169859,0.0,1.0
2021-02-19,14.44,14.51,14.33,14.38,81979,11.8189207463921,11.8762146835284,11.7288874166066,11.7698116574182,100159.463406281,0.0,1.0
2021-02-22,14.26,14.44,14.22,14.44,81251,11.6715934794703,11.8189207463921,11.638854086821,11.8189207463921,99270.0150187705,0.0,1.0
2021-02-23,14.24,14.25,14.1,14.24,63601,11.6552237831457,11.663408631308,11.5406359088732,11.6552237831457,77705.7787006781,0.0,1.0
2021-02-24,14.43,14.43,14.09,14.15,91128,11.8107358982298,11.8107358982298,11.5324510607109,11.5815601496848,111337.43496856,0.0,1.0
2021-02-25,14.33,14.42,14.27,14.38,55699,11.7288874166066,11.8025510500675,11.6797783276327,11.7698116574182,68051.3540329408,0.0,1.0
2021-02-26,14.43,14.5,14.371,14.41,68533,11.8107358982298,11.868029835366,11.7624452940721,11.7943662019052,83731.5471721133,0.0,1.0
2021-03-01,14.42,14.48,14.41,14.45,47894,11.8025510500675,11.8516601390414,11.7943662019052,11.8271055945544,58515.4410322208,0.0,1.0
2021-03-02,14.39,14.48,14.39,14.42,52300,11.7779965055805,11.8516601390414,11.7779965055805,11.8025510500675,63898.558608284,0.0,1.0
2021-03-03,14.24,14.4,14.23,14.38,142138,11.6552237831457,11.7861813537428,11.6470389349834,11.7698116574182,173659.910582491,0.0,1.0
2021-03-04,14.14,14.24,14.08,14.19,32243,11.616967802835,11.6991245765467,11.567673738608,11.6580461896909,39245.6988551469,0.05326,1.0
2021-03-05,13.98,14.13,13.97,14.13,71057,11.4855169648963,11.6087521254638,11.4773012875251,11.6087521254638,86489.5209363324,0.0,1.0
2021-03-08,13.94,14.03,13.94,13.98,48057,11.4526542554116,11.5265953517521,11.4526542554116,11.4855169648963,58494.2638675617,0.0,1.0
2021-03-09,14.06,14.1098,13.95,13.98,39464,11.5512423838656,11.5921564571741,11.4608699327828,11.4855169648963,48034.9923896512,0.0,1.0
2021-03-10,14.21,14.24,14.1,14.1,39346,11.6744775444332,11.6991245765467,11.5841050933503,11.5841050933503,47891.3645490373,0.0,1.0
2021-03-11,14.25,14.29,14.17,14.29,46046,11.7073402539179,11.7402029634026,11.6416148349485,11.7402029634026,56046.5046516791,0.0,1.0
2021-03-12,14.1,14.15,14.08,14.15,48495,11.5841050933503,11.6251834802062,11.567673738608,11.6251834802062,59027.3909369585,0.0,1.0
2021-03-15,14.18,14.2299,14.1,14.1,31850,11.6498305123197,11.6908267424018,11.5841050933503,11.5841050933503,38767.3451147978,0.0,1.0
2021-03-16,14.25,14.25,14.18,14.18,38577,11.7073402539179,11.7073402539179,11.6498305123197,11.6498305123197,46955.3492148683,0.0,1.0
2021-03-17,14.25,14.272,14.21,14.25,38947,11.7073402539179,11.7254147441345,11.6744775444332,11.7073402539179,47405.7076981485,0.0,1.0
2021-03-18,14.25,14.25,14.2,14.23,49056,11.7073402539179,11.7073402539179,11.666261867062,11.6909088991755,59710.2317724183,0.0,1.0
2021-03-19,14.26,14.27,14.15,14.24,58384,11.715555931289,11.7237716086602,11.6251834802062,11.6991245765467,71064.1342914402,0.0,1.0
2021-03-22,14.21,14.27,14.2,14.26,37625,11.6744775444332,11.7237716086602,11.666261867062,11.715555931289,45796.5890092393,0.0,1.0
2021-03-23,14.12,14.3,13.89,14.24,48449,11.6005364480927,11.7484186407737,11.4115758685557,11.6991245765467,58971.4004228206,0.0,1.0
2021-03-24,14.19,14.215,14.1105,14.17,21726,11.6580461896909,11.6785853831188,11.59273155459,11.6416148349485,26444.5632641788,0.0,1.0
2021-03-25,14.2,14.22,14.08,14.15,18252,11.666261867062,11.6826932218044,11.567673738608,11.6251834802062,22216.0622617046,0.0,1.0
2021-03-26,14.28,14.3493,14.2096,14.23,55328,11.7319872860314,11.7889219302136,11.6741489173383,11.6909088991755,67344.4166565631,0.0,1.0
2021-03-29,14.25,14.35,14.22,14.31,27210,11.7073402539179,11.7894970276296,11.6826932218044,11.7566343181449,33119.6062974458,0.0,1.0
2021-03-30,14.24,14.33,14.23,14.23,12984,11.6991245765467,11.7730656728872,11.6909088991755,11.6909088991755,15803.9312078661,0.0,1.0
2021-03-31,14.24,14.33,14.24,14.25,74980,11.6991245765467,11.7730656728872,11.6991245765467,11.7073402539179,91264.538044193,0.0,1.0
2021-04-01,14.28,14.35,14.25,14.28,34817,11.7319872860314,11.7894970276296,11.7073402539179,11.7319872860314,42378.7332766693,0.0,1.0
2021-04-05,14.25,14.36,14.24,14.36,58102,11.7073402539179,11.7977127050008,11.6991245765467,11.7977127050008,70720.8880960748,0.0,1.0
2021-04-06,14.33,14.34,14.25,14.25,88598,11.7730656728872,11.7812813502584,11.7073402539179,11.7073402539179,107840.164599086,0.0,1.0
2021-04-07,14.36,14.36,14.24,14.35,194818,11.7977127050008,11.7977127050008,11.6991245765467,11.7894970276296,237129.564853208,0.0,1.0
2021-04-08,14.26,14.3892,14.26,14.3,65062,11.7593126289679,11.8658556297858,11.7593126289679,11.7922980781375,78897.8190540233,0.05326,1.0
2021-04-09,14.29,14.34,14.27,14.28,45745,11.7840517158451,11.8252835273071,11.7675589912603,11.7758053535527,55472.9447700086,0.0,1.0
2021-04-12,14.32,14.38,14.31,14.32,37473,11.8087908027223,11.8582689764767,11.8005444404299,11.8087908027223,45441.8550522797,0.0,1.0
2021-04-13,14.39,14.4,14.312,14.35,30967,11.8665153387692,11.8747617010616,11.8021937128884,11.8335298895995,37552.3156780598,0.0,1.0
2021-04-14,14.37,14.46,14.36,14.4,54323,11.8500226141843,11.924239874816,11.8417762518919,11.8747617010616,65875.1071973152,0.0,1.0
2021-04-15,14.41,14.45,14.41,14.41,46307,11.883008063354,11.9159935125236,11.883008063354,11.883008063354,56154.4573934807,0.0,1.0
2021-04-16,14.42,14.45,14.42,14.44,17530,11.8912544256464,11.9159935125236,11.8912544256464,11.9077471502312,21257.8581663186,0.0,1.0
2021-04-19,14.39,14.44,14.3721,14.4,23795,11.8665153387692,11.9077471502312,11.8517543502657,11.8747617010616,28855.1474653481,0.0,1.0
2021-04-20,14.33,14.4119,14.32,14.4,55139,11.8170371650147,11.8845748721895,11.8087908027223,11.8747617010616,66864.6344228551,0.0,1.0
2021-04-21,14.45,14.5,14.345,14.35,50253,11.9159935125236,11.9572253239856,11.8294067084533,11.8335298895995,60939.5976287514,0.0,1.0
2021-04-22,14.46,14.5,14.43,14.47,26100,11.924239874816,11.9572253239856,11.8995007879388,11.9324862371084,31650.3193463159,0.0,1.0
2021-04-23,14.55,14.6,14.48,14.5,54970,11.9984571354476,12.0396889469096,11.9407325994008,11.9572253239856,66659.6955734478,0.0,1.0
2021-04-26,14.61,14.62,14.53,14.6,39076,12.047935309202,12.0561816714944,11.9819644108628,12.0396889469096,47385.7424818638,0.0,1.0
2021-04-27,14.48,14.62,14.48,14.61,37432,11.9407325994008,12.0561816714944,11.9407325994008,12.047935309202,45392.1361598198,0.0,1.0
2021-04-28,14.46,14.58,14.34,14.48,91099,11.924239874816,12.0231962223248,11.8252835273071,11.9407325994008,110471.741077779,0.0,1.0
2021-04-29,14.36,14.54,14.36,14.41,52848,11.8417762518919,11.9902107731552,11.8417762518919,11.883008063354,64086.4397246785,0.0,1.0
2021-04-30,14.41,14.43,14.39,14.39,44401,11.883008063354,11.8995007879388,11.8665153387692,11.8665153387692,53843.1352220601,0.0,1.0
2021-05-03,14.56,14.57,14.41,14.41,40022,12.00670349774,12.0149498600324,11.883008063354,11.883008063354,48532.9149761785,0.0,1.0
2021-05-04,14.56,14.62,14.55,14.6,62832,12.00670349774,12.0561816714944,11.9984571354476,12.0396889469096,76193.5963665795,0.0,1.0
2021-05-05,14.67,14.68,14.56,14.58,78300,12.0974134829565,12.1056598452489,12.00670349774,12.0231962223248,94950.9580389475,0.0,1.0
2021-05-06,14.65,14.68,14.6,14.65,22512,12.124840883941,12.1496699096419,12.0834591744395,12.124840883941,27200.4229298227,0.05326,1.0
2021-05-07,14.64,14.65,14.6,14.65,51988,12.1165645420407,12.124840883941,12.0834591744395,12.124840883941,62815.191332428,0.0,1.0
2021-05-10,14.69,14.7,14.635,14.65,49526,12.1579462515422,12.1662225934425,12.1124263710905,12.124840883941,59840.4471402984,0.0,1.0
2021-05-11,14.65,14.74,14.62,14.69,52618,12.124840883941,12.1993279610437,12.1000118582401,12.1579462515422,63576.3971980015,0.0,1.0
2021-05-12,14.42,14.6714,14.42,14.6,97405,11.9344850202341,12.1425522556076,11.9344850202341,12.0834591744395,117690.884660597,0.0,1.0
2021-05-13,14.36,14.45,14.31,14.38,91848,11.8848269688323,11.959314045935,11.8434452593308,11.9013796526329,110976.565620929,0.0,1.0
2021-05-14,14.37,14.44,14.32,14.38,50162,11.8931033107326,11.9510377040347,11.8517216012311,11.9013796526329,60608.9025855437,0.0,1.0
2021-05-17,14.42,14.49,14.4,14.4,43428,11.9344850202341,11.9924194135362,11.9179323364335,11.9179323364335,52472.4576668593,0.0,1.0
2021-05-18,14.41,14.49,14.39,14.41,51045,11.9262086783338,11.9924194135362,11.9096559945332,11.9262086783338,61675.7990606252,0.0,1.0
2021-05-19,14.52,14.52,14.34,14.42,39982,12.0172484392371,12.0172484392371,11.8682742850317,11.9344850202341,48308.7824085007,0.0,1.0
2021-05-20,14.59,14.61,14.52,14.53,47654,12.0751828325392,12.0917355163398,12.0172484392371,12.0255247811374,57578.5782825945,0.0,1.0
2021-05-21,14.64,14.68,14.6,14.67,64838,12.1165645420407,12.1496699096419,12.0834591744395,12.1413935677416,78341.3744635679,0.0,1.0
2021-05-24,14.7,14.72,14.65,14.65,56463,12.1662225934425,12.1827752772431,12.124840883941,12.124840883941,68222.1695045566,0.0,1.0
2021-05-25,14.77,14.77,14.6968,14.77,48931,12.2241569867446,12.2241569867446,12.1635741640344,12.2241569867446,59121.5304894791,0.0,1.0
2021-05-26,14.8,14.81,14.74,14.78,36504,12.2489860124455,12.2572623543458,12.1993279610437,12.2324333286449,44106.4427252242,0.0,1.0
2021-05-27,14.83,14.85,14.78,14.84,62712,12.2738150381464,12.290367721947,12.2324333286449,12.2820913800467,75772.6067330775,0.0,1.0
2021-05-28,14.87,14.88,14.82,14.87,49346,12.3069204057476,12.3151967476479,12.2655386962461,12.3069204057476,59622.9597501346,0.0,1.0
2021-06-01,14.93,14.95,14.88,14.93,50922,12.3565784571494,12.37313114095,12.3151967476479,12.3565784571494,61527.1826773469,0.0,1.0
2021-06-02,14.97,14.97,14.9301,14.97,50045,12.3896838247506,12.3896838247506,12.3566612205684,12.3896838247506,60467.5357819376,0.0,1.0
2021-06-03,14.82,14.94,14.81,14.94,42120,12.3096184932071,12.4092915174436,12.3013124078541,12.4092915174436,50709.808784445,0.05326,1.0
2021-06-04,14.8,14.82,14.77,14.81,38480,12.293006322501,12.3096184932071,12.2680880664419,12.3013124078541,46327.4796302338,0.0,1.0
2021-06-07,14.76,14.83,14.74,14.83,42298,12.2597819810889,12.3179245785602,12.2431698103828,12.3179245785602,50924.1094958321,0.0,1.0
2021-06-08,14.83,14.84,14.73,14.79,30233,12.3179245785602,12.3262306639132,12.2348637250297,12.284700237148,36398.614648151,0.0,1.0
2021-06-09,14.82,14.88,14.8,14.82,42362,12.3096184932071,12.3594550053254,12.293006322501,12.3096184932071,51001.1614370052,0.0,1.0
2021-06-10,14.79,14.9,14.79,14.86,52552,12.284700237148,12.3760671760314,12.284700237148,12.3428428346193,63269.2751956351,0.0,1.0
2021-06-11,14.88,14.91,14.81,14.84,38385,12.3594550053254,12.3843732613845,12.3013124078541,12.3262306639132,46213.1056550549,0.0,1.0
2021-06-14,14.9,14.92,14.86,14.92,32522,12.3760671760314,12.3926793467375,12.3428428346193,12.3926793467375,39154.4254816649,0.0,1.0
2021-06-15,14.94,14.94,14.9044,14.93,39819,12.4092915174436,12.4092915174436,12.3797218535868,12.4009854320906,47939.5507119614,0.0,1.0
2021-06-16,14.89,14.98,14.89,14.93,39438,12.3677610906784,12.4425158588558,12.3677610906784,12.4009854320906,47480.8508746662,0.0,1.0
2021-06-17,15.0,15.0,14.91,14.91,58649,12.4591280295619,12.4591280295619,12.3843732613845,12.3843732613845,70609.6765289388,0.0,1.0
2021-06-18,15.05,15.09,15.0,15.05,57732,12.5006584563271,12.5338827977392,12.4591280295619,12.5006584563271,69505.6666843202,0.0,1.0
2021-06-21,15.08,15.12,15.06,15.09,76294,12.5255767123862,12.5588010537984,12.5089645416801,12.5338827977392,91853.1374976362,0.0,1.0
2021-06-22,15.1,15.14,15.05,15.11,47867,12.5421888830923,12.5754132245044,12.5006584563271,12.5504949684453,57628.8323144592,0.0,1.0
2021-06-23,15.13,15.15,15.1,15.12,43675,12.5671071391514,12.5837193098575,12.5421888830923,12.5588010537984,52581.9301676313,0.0,1.0
2021-06-24,15.18,15.2,15.12,15.18,54092,12.6086375659166,12.6252497366227,12.5588010537984,12.6086375659166,65123.3375301091,0.0,1.0
2021-06-25,15.17,15.2,15.15,15.2,30003,12.6003314805636,12.6252497366227,12.5837193098575,12.6252497366227,36121.7092345607,0.0,1.0
2021-06-28,15.17,15.2,15.14,15.16,52293,12.6003314805636,12.6252497366227,12.5754132245044,12.5920253952105,62957.4556212006,0.0,1.0
2021-06-29,15.25,15.27,15.2,15.21,41349,12.6667801633879,12.683392334094,12.6252497366227,12.6335558219757,49781.5736806271,0.0,1.0
2021-06-30,15.22,15.3,15.22,15.3,64233,12.6418619073288,12.7083105901531,12.6418619073288,12.7083105901531,77332.4583962783,0.0,1.0
2021-07-01,15.15,15.22,15.12,15.21,60971,12.6279575204478,12.6863045188921,12.6029516639716,12.6779692334,73148.064404262,0.05326,1.0
2021-07-02,15.15,15.1799,15.15,15.17,37723,12.6279575204478,12.652880024069,12.6279575204478,12.6446280914319,45256.9981388197,0.0,1.0
2021-07-06,15.16,15.2506,15.14,15.14,30306,12.6362928059398,12.7118104924977,12.6196222349557,12.6196222349557,36358.6826497117,0.0,1.0
2021-07-07,15.2,15.24,15.195,15.22,27444,12.669633947908,12.7029750898762,12.665466305162,12.6863045188921,32925.0870005506,0.0,1.0
2021-07-08,15.19,15.22,15.17,15.2,45177,12.661298662416,12.6863045188921,12.6446280914319,12.669633947908,54199.7032292621,0.0,1.0
2021-07-09,15.2,15.24,15.19,15.24,36083,12.669633947908,12.7029750898762,12.661298662416,12.7029750898762,43289.4590526478,0.0,1.0
2021-07-12,15.2,15.22,15.15,15.19,34459,12.669633947908,12.6863045188921,12.6279575204478,12.661298662416,41341.1154697556,0.0,1.0
2021-07-13,15.2,15.22,15.19,15.2,31896,12.669633947908,12.6863045188921,12.661298662416,12.669633947908,38266.2357881344,0.0,1.0
2021-07-14,15.13,15.24,15.1179,15.22,37093,12.6112869494637,12.7029750898762,12.6012012540183,12.6863045188921,44501.1751971805,0.0,1.0
2021-07-15,15.05,15.2071,15.02,15.15,34839,12.5446046655273,12.6755520006074,12.5195988090512,12.6279575204478,41797.0086726492,0.0,1.0
2021-07-16,15.1,15.12,15.02,15.1,40996,12.5862810929876,12.6029516639716,12.5195988090512,12.5862810929876,49183.6782784786,0.0,1.0
2021-07-19,15.1,15.14,15.05,15.1,49603,12.5862810929876,12.6196222349557,12.5446046655273,12.5862810929876,59509.6593240163,0.0,1.0
2021-07-20,15.06,15.1499,15.03,15.13,52930,12.5529399510194,12.6278741675929,12.5279340945432,12.6112869494637,63501.1242872445,0.0,1.0
2021-07-21,15.05,15.06,14.92,15.06,52868,12.5446046655273,12.5529399510194,12.4362459541308,12.5529399510194,63426.7417120359,0.0,1.0
2021-07-22,15.06,15.06,15.0057,15.05,20283,12.5529399510194,12.5529399510194,12.5076793507976,12.5446046655273,24333.899563918,0.0,1.0
2021-07-23,15.06,15.06,15.01,15.06,55680,12.5529399510194,12.5529399510194,12.5112635235592,12.5529399510194,66800.3514134475,0.0,1.0
2021-07-26,15.07,15.11,15.04,15.06,64936,12.5612752365114,12.5946163784796,12.5362693800353,12.5529399510194,77904.9500607694,0.0,1.0
2021-07-27,15.14,15.15,15.0901,15.11,53638,12.6196222349557,12.6279575204478,12.5780291603504,12.5946163784796,64350.5253073727,0.0,1.0
2021-07-28,15.15,15.17,15.0754,15.15,25488,12.6279575204478,12.6446280914319,12.5657762906771,12.6279575204478,30578.436724604,0.0,1.0
2021-07-29,15.17,15.18,15.1094,15.15,31802,12.6446280914319,12.6529633769239,12.5941162613501,12.6279575204478,38153.4622063659,0.0,1.0
2021-07-30,15.17,15.185,15.16,15.17,26568,12.6446280914319,12.6571310196699,12.6362928059398,12.6446280914319,31874.1331959855,0.0,1.0
2021-08-02,15.19,15.235,15.15,15.17,41514,12.661298662416,12.6988074471302,12.6279575204478,12.6446280914319,49805.1326971597,0.0,1.0
2021-08-03,15.21,15.23,15.15,15.19,47482,12.6779692334,12.6946398043841,12.6279575204478,12.661298662416,56965.055420498,0.0,1.0
2021-08-04,15.18,15.21,15.18,15.21,76139,12.6529633769239,12.6779692334,12.6529633769239,12.6779692334,91345.4015134427,0.0,1.0
2021-08-05,15.0,15.12,15.0,15.12,64534,12.5473219685977,12.6477005443465,12.5473219685977,12.6477005443465,77148.7336040828,0.05326,1.0
2021-08-06,14.95,15.0,14.94,15.0,44452,12.5054975620357,12.5473219685977,12.4971326807233,12.5473219685977,53141.2202276117,0.0,1.0
2021-08-09,14.96,14.96,14.94,14.95,59554,12.5138624433481,12.5138624433481,12.4971326807233,12.5054975620357,71195.2719660575,0.0,1.0
2021-08-10,14.97,15.0,14.95,14.96,69318,12.5222273246605,12.5473219685977,12.5054975620357,12.5138624433481,82867.8822941057,0.0,1.0
2021-08-11,15.03,15.0449,14.97,14.99,62003,12.5724166125349,12.5848802856904,12.5222273246605,12.5389570872853,74122.9883418654,0.0,1.0
2021-08-12,14.97,15.039,14.97,15.01,34757,12.5222273246605,12.5799450057161,12.5222273246605,12.5556868499101,41551.0976210541,0.0,1.0
2021-08-13,14.99,15.0,14.98,14.99,31065,12.5389570872853,12.5473219685977,12.5305922059729,12.5389570872853,37137.4067841887,0.0,1.0
2021-08-16,14.99,15.01,14.97,15.0,37114,12.5389570872853,12.5556868499101,12.5222273246605,12.5473219685977,44368.8303682079,0.0,1.0
2021-08-17,15.06,15.06,14.9999,15.0,25909,12.5975112564721,12.5975112564721,12.5472383197846,12.5473219685977,30973.5416826507,0.0,1.0
2021-08-18,15.04,15.08,15.03,15.06,42633,12.5807814938473,12.6142410190969,12.5724166125349,12.5975112564721,50966.6526132405,0.0,1.0
2021-08-19,15.1,15.1,15.02,15.06,24864,12.6309707817217,12.6309707817217,12.5640517312225,12.5975112564721,29724.271118045,0.0,1.0
2021-08-20,15.07,15.1,15.04,15.1,37426,12.6058761377845,12.6309707817217,12.5807814938473,12.6309707817217,44741.8183262528,0.0,1.0
2021-08-23,15.09,15.1,15.06,15.1,53426,12.6226059004093,12.6309707817217,12.5975112564721,12.6309707817217,63869.4059183024,0.0,1.0
2021-08-24,15.12,15.14,15.07,15.1,68761,12.6477005443465,12.6644303069713,12.6058761377845,12.6309707817217,82202.0031510573,0.0,1.0
2021-08-25,15.14,15.15,15.1,15.14,42424,12.6644303069713,12.6727951882837,12.6309707817217,12.6644303069713,50716.7985003193,0.0,1.0
2021-08-26,15.0,15.165,14.99,15.13,86933,12.5473219685977,12.6853425102523,12.5389570872853,12.6560654256589,103926.160758728,0.0,1.0
2021-08-27,15.12,15.14,15.05,15.07,24347,12.6477005443465,12.6644303069713,12.5891463751597,12.6058761377845,29106.2109439768,0.0,1.0
2021-08-30,15.09,15.15,15.09,15.12,25132,12.6226059004093,12.6727951882837,12.6226059004093,12.6477005443465,30044.6582102118,0.0,1.0
2021-08-31,15.08,15.13,15.08,15.13,70427,12.6142410190969,12.6560654256589,12.6142410190969,12.6560654256589,84193.6632090795,0.0,1.0
2021-09-01,15.11,15.14,15.06,15.13,75337,12.6393356630341,12.6644303069713,12.5975112564721,12.6560654256589,90063.4416513896,0.0,1.0
2021-09-02,15.05,15.09,15.05,15.09,76791,12.6336977330296,12.6672756672037,12.6336977330296,12.6672756672037,91477.9326228868,0.05326,1.0
2021-09-03,15.03,15.08,14.9955,15.08,42055,12.6169087659425,12.6588811836602,12.5879477977173,12.6588811836602,50098.3768469679,0.0,1.0
2021-09-07,15.01,15.05,15.0,15.02,54044,12.6001197988554,12.6336977330296,12.5917253153119,12.6085142823989,64380.3751829161,0.0,1.0
2021-09-08,15.05,15.0813,14.99,15.06,41377,12.6336977330296,12.6599724665209,12.5833308317683,12.6420922165731,49290.7035738197,0.0,1.0
2021-09-09,15.09,15.1,15.05,15.08,47938,12.6672756672037,12.6756701507473,12.6336977330296,12.6588811836602,57106.5506905233,0.0,1.0
2021-09-10,15.09,15.09,15.0122,15.09,39775,12.6672756672037,12.6672756672037,12.601966585235,12.6672756672037,47382.3074328416,0.0,1.0
2021-09-13,15.01,15.08,15.0,15.06,41955,12.6001197988554,12.6588811836602,12.5917253153119,12.6420922165731,49979.2509954712,0.0,1.0
2021-09-14,15.06,15.0695,15.01,15.02,37321,12.6420922165731,12.6500669759395,12.6001197988554,12.6085142823989,44458.9590371107,0.0,1.0
2021-09-15,15.15,15.15,15.08,15.1,76713,12.717642568465,12.717642568465,12.6588811836602,12.6756701507473,91385.0144587195,0.0,1.0
2021-09-16,15.16,15.17,15.11,15.17,53049,12.7260370520085,12.7344315355521,12.6840646342908,12.7344315355521,63195.0729605233,0.0,1.0
2021-09-17,15.18,15.18,15.12,15.18,56145,12.7428260190956,12.7428260190956,12.6924591178344,12.7428260190956,66883.2093228633,0.0,1.0
2021-09-20,15.16,15.2,15.08,15.14,46417,12.7260370520085,12.7596149861827,12.6588811836602,12.7092480849214,55294.6464892573,0.0,1.0
2021-09-21,15.13,15.23,15.13,15.23,44663,12.7008536013779,12.7847984368133,12.7008536013779,12.7847984368133,53205.1790540038,0.0,1.0
2021-09-22,15.13,15.16,15.1,15.13,61827,12.7008536013779,12.7260370520085,12.6756701507473,12.7008536013779,73651.9402049099,0.0,1.0
2021-09-23,14.85,15.17,14.74,15.16,132981,12.4658080621587,12.7344315355521,12.3734687431798,12.7260370520085,158414.748578924,0.0,1.0
2021-09-24,14.92,14.92,14.855,14.89,29537,12.5245694469635,12.5245694469635,12.4700053039305,12.4993859963329,35186.202756602,0.0,1.0
2021-09-27,14.88,14.96,14.84,14.91,73951,12.4909915127894,12.5581473811377,12.4574135786152,12.51617496342,88094.7584403785,0.0,1.0
2021-09-28,14.78,15.58,14.7271,14.84,162539,12.407046677354,13.0786053608373,12.3626398594086,12.4574135786152,193625.967764339,0.0,1.0
2021-09-29,14.86,15.06,14.815,14.84,56209,12.4742025457023,12.6420922165731,12.4364273697563,12.4574135786152,66959.4498678211,0.0,1.0
2021-09-30,14.94,15.0,14.85,14.93,103742,12.5413584140506,12.5917253153119,12.4658080621587,12.5329639305071,123583.540859783,0.0,1.0
2021-10-01,15.06,15.08,14.9,15.02,56685,12.6420922165731,12.6588811836602,12.5077804798764,12.6085142823989,67526.4889209459,0.0,1.0
2021-10-04,15.06,15.1,15.06,15.06,78059,12.6420922165731,12.6756701507473,12.6420922165731,12.6420922165731,92988.4484198662,0.0,1.0
2021-10-05,15.09,15.11,15.02,15.11,76086,12.6672756672037,12.6840646342908,12.6085142823989,12.6840646342908,90638.095369835,0.0,1.0
2021-10-06,15.08,15.09,15.0025,15.07,65689,12.6588811836602,12.6672756672037,12.5938239361977,12.6504867001166,78252.5805897153,0.0,1.0
2021-10-07,14.86,15.05,14.86,15.05,55409,12.5189115650552,12.6789784020243,12.5189115650552,12.6789784020243,65770.7130305437,0.05326,1.0
2021-10-08,14.87,14.87,14.77,14.86,39898,12.527336135422,12.527336135422,12.443090431754,12.5189115650552,47359.0916366047,0.0,1.0
2021-10-11,14.76,14.83,14.76,14.8,49897,12.4346658613872,12.4936378539548,12.4346658613872,12.4683641428544,59227.946147468,0.0,1.0
2021-10-12,14.73,14.82,14.73,14.77,46178,12.4093921502869,12.485213283588,12.4093921502869,12.443090431754,54813.4777080338,0.0,1.0
2021-10-13,14.89,14.99,14.7246,14.74,170391,12.5441852761556,12.6284309798235,12.4048428822888,12.4178167206537,202254.824378483,0.0,1.0
2021-10-14,14.93,14.97,14.88,14.95,37296,12.5778835576227,12.6115818390899,12.5357607057888,12.5947326983563,44270.5068343982,0.0,1.0
2021-10-15,14.95,14.98,14.88,14.96,37472,12.5947326983563,12.6200064094567,12.5357607057888,12.6031572687231,44479.4195650624,0.0,1.0
2021-10-18,14.97,14.97,14.89,14.9,48790,12.6115818390899,12.6115818390899,12.5441852761556,12.5526098465224,57913.9325517557,0.0,1.0
2021-10-19,14.96,15.0,14.911,14.99,67880,12.6031572687231,12.6368555501903,12.5618768739258,12.6284309798235,80573.8418039185,0.0,1.0
2021-10-20,14.97,15.0,14.95,14.97,57230,12.6115818390899,12.6368555501903,12.5947326983563,12.6115818390899,67932.247590428,0.0,1.0
2021-10-21,14.8,14.97,14.77,14.97,36469,12.4683641428544,12.6115818390899,12.443090431754,12.6115818390899,43288.8544011064,0.0,1.0
2021-10-22,14.87,14.93,14.8,14.84,24617,12.527336135422,12.5778835576227,12.4683641428544,12.5020624243216,29220.4811975111,0.0,1.0
2021-10-25,14.8,14.855,14.76,14.8,59605,12.4683641428544,12.5146992798718,12.4346658613872,12.4683641428544,70751.382450244,0.0,1.0
2021-10-26,14.65,14.81,14.64,14.81,105374,12.3419955873525,12.4767887132212,12.3335710169857,12.4767887132212,125079.375460314,0.0,1.0
2021-10-27,14.66,14.6983,14.62,14.68,46770,12.3504201577193,12.3826862622241,12.3167218762521,12.3672692984529,55516.1841657228,0.0,1.0
2021-10-28,14.59,14.63,14.53,14.62,66273,12.2914481651518,12.3251464466189,12.240900742951,12.3167218762521,78666.3261324552,0.0,1.0
2021-10-29,14.66,14.75,14.53,14.56,97312,12.3504201577193,12.4262412910205,12.240900742951,12.2661744540514,115509.747990909,0.0,1.0
2021-11-01,14.78,14.86,14.65,14.7,68134,12.4515150021208,12.5189115650552,12.3419955873525,12.3841184391865,80875.3408583999,0.0,1.0
2021-11-02,14.83,14.92,14.78,14.78,30804,12.4936378539548,12.5694589872559,12.4515150021208,12.4515150021208,36564.4758828506,0.0,1.0
2021-11-03,14.97,15.07,14.83,14.84,85111,12.6115818390899,12.6958275427578,12.4936378539548,12.5020624243216,101027.11033844,0.0,1.0
2021-11-04,14.75,14.93,14.73,14.91,64127,12.471110552794,12.6233003764891,12.4542005723834,12.6063903960785,75845.1499564398,0.05326,1.0
2021-11-05,14.78,14.99,14.73,14.87,78952,12.4964755234098,12.6740303177208,12.4542005723834,12.5725704352574,93379.1738169704,0.0,1.0
2021-11-08,15.0,15.02,14.81,14.86,78094,12.6824853079261,12.6993952883367,12.5218404940257,12.5641154450521,92364.3884899997,0.0,1.0
2021-11-09,15.03,15.07,14.9325,14.99,34933,12.7078502785419,12.7416702393631,12.6254141240404,12.6740303177208,41316.4287028603,0.0,1.0
2021-11-10,15.02,15.08,14.94,15.03,37135,12.6993952883367,12.7501252295684,12.6317553666944,12.7078502785419,43920.8078287209,0.0,1.0
2021-11-11,14.88,15.05,14.85,14.98,46251,12.5810254254627,12.7247602589525,12.5556604548468,12.6655753275155,54702.6062444103,0.0,1.0
2021-11-12,14.86,14.92,14.8,14.92,124545,12.5641154450521,12.6148453862838,12.5133855038204,12.6148453862838,147303.541430674,0.0,1.0
2021-11-15,14.86,14.91,14.8135,14.91,31486,12.5641154450521,12.6063903960785,12.5247997405975,12.6063903960785,37239.5463927592,0.0,1.0
2021-11-16,14.89,14.97,14.8258,14.86,28937,12.589480415668,12.6571203373102,12.53519937855,12.5641154450521,34224.7587488811,0.0,1.0
2021-11-17,14.95,15.0,14.84,14.89,26781,12.6402103568997,12.6824853079261,12.5472054646416,12.589480415668,31674.7853631608,0.0,1.0
2021-11-18,14.99,15.0099,14.98,14.98,23424,12.6740303177208,12.6908557482293,12.6655753275155,12.6655753275155,27704.3490663784,0.0,1.0
2021-11-19,14.92,15.0135,14.91,15.0,47217,12.6148453862838,12.6938995447032,12.6063903960785,12.6824853079261,55845.126787363,0.0,1.0
2021-11-22,15.01,15.05,14.9,14.97,49306,12.6909402981314,12.7247602589525,12.5979354058733,12.6571203373102,58315.8570298348,0.0,1.0
2021-11-23,14.81,14.96,14.8,14.84,168780,12.5218404940257,12.648665347105,12.5133855038204,12.5472054646416,199621.756976748,0.0,1.0
2021-11-24,14.8,14.87,14.795,14.85,43866,12.5133855038204,12.5725704352574,12.5091580087178,12.5556604548468,51881.7868914684,0.0,1.0
2021-11-26,14.71,14.78,14.69,14.77,19666,12.4372905919729,12.4964755234098,12.4203806115623,12.4880205332046,23259.6366435876,0.0,1.0
2021-11-29,14.86,14.92,14.71,14.71,49158,12.5641154450521,12.6148453862838,12.4372905919729,12.4372905919729,58140.8124746,0.0,1.0
2021-11-30,15.01,15.08,14.92,14.93,38851,12.6909402981314,12.7501252295684,12.6148453862838,12.6233003764891,45950.3784826616,0.0,1.0
2021-12-01,15.02,15.07,14.953,15.02,25243,12.6993952883367,12.7416702393631,12.6427468539613,12.6993952883367,29855.7412688946,0.0,1.0
2021-12-02,14.81,15.0,14.81,14.94,96456,12.566871771859,12.7280942996547,12.566871771859,12.677181922456,113672.947885,0.05326,1.0
2021-12-03,14.69,14.835,14.68,14.81,45420,12.4650470174618,12.5880852623585,12.456561621262,12.566871771859,53527.2589878977,0.0,1.0
2021-12-06,14.56,14.72,14.56,14.7,47224,12.3547368668648,12.4905032060611,12.3547368668648,12.4735324136616,55653.2646068798,0.0,1.0
2021-12-07,14.57,14.7,14.56,14.64,53889,12.3632222630646,12.4735324136616,12.3547368668648,12.422620036463,63507.9361426423,0.0,1.0
2021-12-08,14.73,14.73,14.55,14.57,75626,12.4989886022609,12.4989886022609,12.346251470665,12.3632222630646,89124.8896569517,0.0,1.0
2021-12-09,14.87,14.88,14.68,14.75,44648,12.6177841490577,12.6262695452574,12.456561621262,12.5159593946604,52617.4605744529,0.0,1.0
2021-12-10,15.0,15.02,14.84,14.87,65461,12.7280942996547,12.7450650920542,12.5923279604584,12.6177841490577,77145.4843814787,0.0,1.0
2021-12-13,14.98,15.02,14.91,15.01,57601,12.7111235072551,12.7450650920542,12.6517257338567,12.7365796958544,67882.5108974439,0.0,1.0
2021-12-14,15.0,15.02,14.92,14.92,27277,12.7280942996547,12.7450650920542,12.6602111300565,12.6602111300565,32145.8177765936,0.0,1.0
2021-12-15,15.02,15.03,14.99,15.01,85649,12.7450650920542,12.753550488254,12.7196089034549,12.7365796958544,100936.948592128,0.0,1.0
2021-12-16,15.04,15.04,15.0,15.03,66165,12.7620358844537,12.7620358844537,12.7280942996547,12.753550488254,77975.1451108381,0.0,1.0
2021-12-17,15.03,15.04,14.93,15.03,95163,12.753550488254,12.7620358844537,12.6686965262563,12.753550488254,112149.153392015,0.0,1.0
2021-12-20,14.97,15.05,14.96,15.02,40045,12.7026381110554,12.7705212806535,12.6941527148556,12.7450650920542,47192.8464590567,0.0,1.0
2021-12-21,14.97,14.97,14.88,14.95,26572,12.7026381110554,12.7026381110554,12.6262695452574,12.6856673186558,31314.9785518805,0.0,1.0
2021-12-22,15.0,15.05,14.965,14.97,29432,12.7280942996547,12.7705212806535,12.6983954129555,12.7026381110554,34685.475264901,0.0,1.0
2021-12-23,15.02,15.04,14.98,15.0,77467,12.7450650920542,12.7620358844537,12.7111235072551,12.7280942996547,91294.4996040395,0.0,1.0
2021-12-27,15.04,15.06,14.99,14.99,48036,12.7620358844537,12.7790066768533,12.7196089034549,12.7196089034549,56610.2028344928,0.0,1.0
2021-12-28,15.03,15.06,15.0,15.02,46189,12.753550488254,12.7790066768533,12.7280942996547,12.7450650920542,54433.5219152797,0.0,1.0
2021-12-29,15.03,15.05,14.97,15.05,45537,12.753550488254,12.7705212806535,12.7026381110554,12.7705212806535,53665.1429443394,0.0,1.0
2021-12-30,14.92,15.025,14.9,15.0,30446,12.6602111300565,12.7493077901541,12.643240337657,12.7280942996547,35880.4695540629,0.0,1.0
2021-12-31,14.81,15.02,14.81,14.88,64639,12.566871771859,12.7450650920542,12.566871771859,12.6262695452574,76176.7612003244,0.0,1.0
2022-01-03,14.9,14.92,14.83,14.83,41370,12.643240337657,12.6602111300565,12.5838425642586,12.5838425642586,48754.3528033757,0.0,1.0
2022-01-04,14.76,14.92,14.72,14.92,57785,12.5244447908602,12.6602111300565,12.4905032060611,12.6602111300565,68099.3540426171,0.0,1.0
2022-01-05,14.77,14.83,14.74,14.74,76564,12.53293018706,12.5838425642586,12.5074739984607,12.5074739984607,90230.3182991939,0.0,1.0
2022-01-06,14.66,14.7,14.55,14.7,62187,12.4847840490225,12.5188489441085,12.3911055875359,12.5188489441085,73021.8012918997,0.05326,1.0
2022-01-07,14.69,14.69,14.61,14.68,50913,12.510332720337,12.510332720337,12.442202930165,12.5018164965655,59783.53947247,0.0,1.0
2022-01-10,14.82,14.82,14.66,14.69,69941,12.6210436293665,12.6210436293665,12.4847840490225,12.510332720337,82126.775759512,0.0,1.0
2022-01-11,14.59,14.86,14.55,14.86,58140,12.425170482622,12.6551085244525,12.3911055875359,12.6551085244525,68269.6950666706,0.0,1.0
2022-01-12,14.54,14.64,14.5,14.6,49300,12.3825893637644,12.4677516014795,12.3485244686784,12.4336867063935,57889.5075126743,0.0,1.0
2022-01-13,14.39,14.53,14.39,14.53,66996,12.2548460071919,12.3740731399929,12.2548460071919,12.3740731399929,78668.6702904486,0.0,1.0
2022-01-14,14.24,14.39,14.19,14.38,91901,12.1271026506194,12.2548460071919,12.0845215317619,12.2463297834204,107912.85253392,0.0,1.0
2022-01-18,13.91,14.21,13.85,14.18,101879,11.8460672661598,12.1015539793049,11.7949699235308,12.0760053079904,119629.31310109,0.0,1.0
2022-01-19,13.96,13.97,13.74,13.91,134225,11.8886483850173,11.8971646087888,11.7012914620443,11.8460672661598,157610.936022083,0.0,1.0
2022-01-20,13.77,14.07,13.75,14.03,64225,11.7268401333588,11.9823268465038,11.7098076858158,11.9482619514178,75414.8807302531,0.0,1.0
2022-01-21,13.6,13.8571,13.6,13.8,63911,11.5820643292432,11.8010164424085,11.5820643292432,11.7523888046733,75046.1727108016,0.0,1.0
2022-01-24,13.51,13.59,13.45,13.59,85809,11.5054183152997,11.5735481054717,11.4543209726707,11.5735481054717,100759.447264808,0.0,1.0
2022-01-25,13.56,13.69,13.41,13.45,85018,11.5479994341572,11.6587103431867,11.4202560775847,11.4543209726707,99830.6318400108,0.0,1.0
2022-01-26,13.66,13.77,13.6093,13.61,55930,11.6331616718722,11.7268401333588,11.5899844173507,11.5905805530147,65674.6481781718,0.0,1.0
2022-01-27,13.59,13.79,13.56,13.67,54935,11.5735481054717,11.7438725809018,11.5479994341572,11.6416778956437,64506.2899636665,0.0,1.0
2022-01-28,13.48,13.54,13.45,13.52,72020,11.4798696439852,11.5309669866142,11.4543209726707,11.5139345390712,84567.9986016792,0.0,1.0
2022-01-31,13.51,13.57,13.39,13.46,84609,11.5054183152997,11.5565156579287,11.4032236300417,11.4628371964422,99350.3720312341,0.0,1.0
2022-02-01,13.63,13.65,13.52,13.52,68657,11.6076130005577,11.6246454481007,11.5139345390712,11.5139345390712,80619.0652595877,0.0,1.0
2022-02-02,13.64,13.77,13.63,13.63,57075,11.6161292243292,11.7268401333588,11.6076130005577,11.6076130005577,67019.1407968739,0.0,1.0
2022-02-03,13.48,13.53,13.44,13.45,72783,11.5252270517922,11.5679764102929,11.4910275649916,11.4995774366918,85127.5931997743,0.05326,1.0
2022-02-04,13.43,13.53,13.41,13.43,92753,11.4824776932915,11.5679764102929,11.4653779498912,11.4824776932915,108484.668838309,0.0,1.0
2022-02-07,13.47,13.49,13.44,13.45,88309,11.5166771800921,11.5337769234924,11.4910275649916,11.4995774366918,103286.930023204,0.0,1.0
2022-02-08,13.48,13.48,13.39,13.47,68240,11.5252270517922,11.5252270517922,11.4482782064909,11.5166771800921,79814.0631734415,0.0,1.0
2022-02-09,13.51,13.51,13.43,13.49,72450,11.5508766668926,11.5508766668926,11.4824776932915,11.5337769234924,84738.1136710998,0.0,1.0
2022-02-10,13.41,13.51,13.34,13.51,106287,11.4653779498912,11.5508766668926,11.4055288479902,11.5508766668926,124314.146138857,0.0,1.0
2022-02-11,13.21,13.39,13.18,13.39,137134,11.2943805158884,11.4482782064909,11.2687309007879,11.4482782064909,160393.050105901,0.0,1.0
2022-02-14,13.16,13.21,13.01,13.21,95102,11.2516311573876,11.2943805158884,11.1233830818855,11.2943805158884,111232.078486528,0.0,1.0
2022-02-15,13.15,13.15,13.05,13.15,65551,11.2430812856875,11.2430812856875,11.1575825686861,11.2430812856875,76668.9867391891,0.0,1.0
2022-02-16,13.26,13.28,13.01,13.14,84726,11.3371298743891,11.3542296177894,11.1233830818855,11.2345314139874,99096.2238633204,0.0,1.0
2022-02-17,13.32,13.34,13.22,13.24,108533,11.3884291045899,11.4055288479902,11.3029303875885,11.3200301309888,126941.086143071,0.0,1.0
2022-02-18,13.39,13.435,13.24,13.34,64066,11.4482782064909,11.4867526291416,11.3200301309888,11.4055288479902,74932.1185707754,0.0,1.0
2022-02-22,13.17,13.39,13.14,13.39,53033,11.2601810290878,11.4482782064909,11.2345314139874,11.4482782064909,62027.8313639671,0.0,1.0
2022-02-23,13.05,13.17,13.01,13.17,69974,11.1575825686861,11.2601810290878,11.1233830818855,11.2601810290878,81842.1637822154,0.0,1.0
2022-02-24,13.1,13.14,13.0,13.0,121879,11.2003319271868,11.2345314139874,11.1148332101854,11.1148332101854,142550.677103105,0.0,1.0
2022-02-25,13.17,13.188,13.06,13.06,72926,11.2601810290878,11.275570798148,11.1661324403862,11.1661324403862,85294.8471715473,0.0,1.0
2022-02-28,13.27,13.27,13.14,13.14,38524,11.3456797460892,11.3456797460892,11.2345314139874,11.2345314139874,45057.9860740572,0.0,1.0
2022-03-01,13.34,13.41,13.235,13.34,63828,11.4055288479902,11.4653779498912,11.3157551951387,11.4055288479902,74653.7518205514,0.0,1.0
2022-03-02,13.28,13.37,13.21,13.33,52050,11.3542296177894,11.4311784630906,11.2943805158884,11.3969789762901,60878.1065090506,0.0,1.0
2022-03-03,13.26,13.26,13.18,13.21,80030,11.382666491064,11.382666491064,11.3139927867439,11.3397454258639,93229.2798733141,0.05326,1.0
2022-03-04,13.23,13.2425,13.15,13.21,59951,11.356913851944,11.367644118244,11.2882401476238,11.3397454258639,69838.6674707613,0.0,1.0
2022-03-07,13.03,13.22,13.01,13.22,46836,11.1852295911436,11.348329638904,11.1680611650636,11.348329638904,54560.6216687059,0.0,1.0
2022-03-08,12.98,13.08,12.935,13.01,71425,11.1423085259435,11.2281506563437,11.1036795672634,11.1680611650636,83205.0645376916,0.0,1.0
2022-03-09,12.9,12.98,12.89,12.95,68816,11.0736348216234,11.1423085259435,11.0650506085834,11.1165558868235,80165.7643853799,0.0,1.0
2022-03-10,12.75,12.8696,12.7116,12.85,98822,10.9448716260231,11.0475388139817,10.9119082479494,11.0307137564233,115120.628459835,0.0,1.0
2022-03-11,12.67,12.7572,12.64,12.73,55542,10.876197921703,10.9510522594119,10.8504452825829,10.9277031999431,64702.4948484766,0.0,1.0
2022-03-14,12.55,12.68,12.52,12.62,67471,10.7731873652227,10.884782134743,10.7474347261027,10.8332768565029,78598.9346786503,0.0,1.0
2022-03-15,12.61,12.67,12.56,12.59,75456,10.8246926434629,10.876197921703,10.7817715782628,10.8075242173828,87900.8939412813,0.0,1.0
2022-03-16,12.64,12.67,12.58,12.63,36678,10.8504452825829,10.876197921703,10.7989400043428,10.8418610695429,42727.2713631564,0.0,1.0
2022-03-17,12.73,12.73,12.57,12.65,61808,10.9277031999431,10.9277031999431,10.7903557913028,10.8590294956229,72001.9409022837,0.0,1.0
2022-03-18,12.71,12.77,12.65,12.71,51129,10.910534773863,10.9620400521031,10.8590294956229,10.910534773863,59561.6625095924,0.0,1.0
2022-03-21,12.7,12.72,12.61,12.68,62439,10.901950560823,10.9191189869031,10.8246926434629,10.884782134743,72737.0111959247,0.0,1.0
2022-03-22,12.71,12.74,12.62,12.67,54646,10.910534773863,10.9362874129831,10.8332768565029,10.876197921703,63658.7183300903,0.0,1.0
2022-03-23,12.77,12.78,12.6747,12.69,39619,10.9620400521031,10.9706242651432,10.8802325018318,10.893366347783,46153.327993263,0.0,1.0
2022-03-24,12.7,12.77,12.69,12.77,83232,10.901950560823,10.9620400521031,10.893366347783,10.9620400521031,96959.3830115665,0.0,1.0
2022-03-25,12.83,12.84,12.61,12.72,119637,11.0135453303433,11.0221295433833,10.8246926434629,10.9191189869031,139368.628716776,0.0,1.0
2022-03-28,12.58,12.82,12.58,12.82,83251,10.7989400043428,11.0049611173032,10.7989400043428,11.0049611173032,96981.5166654161,0.0,1.0
2022-03-29,12.55,12.63,12.47,12.6,58869,10.7731873652227,10.8418610695429,10.7045136609026,10.8161084304228,68578.2141304778,0.0,1.0
2022-03-30,12.45,12.64,12.45,12.51,77401,10.6873452348226,10.8504452825829,10.6873452348226,10.7388505130627,90166.6811380025,0.0,1.0
2022-03-31,12.59,12.62,12.49,12.5,91615,10.8075242173828,10.8332768565029,10.7216820869826,10.7302663000227,106724.984075892,0.0,1.0
2022-04-01,12.65,12.65,12.4401,12.56,95095,10.8590294956229,10.8590294956229,10.6788468639129,10.7817715782628,110778.937517841,0.0,1.0
2022-04-04,12.79,12.8,12.63,12.63,46637,10.9792084781832,10.9877926912232,10.8418610695429,10.8418610695429,54328.8007678587,0.0,1.0
2022-04-05,12.84,12.92,12.75,12.78,84152,11.0221295433833,11.0908032477034,10.9448716260231,10.9706242651432,98031.1178295525,0.0,1.0
2022-04-06,12.61,12.77,12.61,12.77,43496,10.8246926434629,10.9620400521031,10.8246926434629,10.9620400521031,50669.7583077551,0.0,1.0
2022-04-07,12.47,12.52,12.42,12.52,54007,10.7429623511088,10.7860375810652,10.6998871211525,10.7860375810652,62689.1604000167,0.04479,1.0
2022-04-08,12.29,12.455,12.25,12.45,72953,10.5878915232661,10.7300397821219,10.553431339301,10.7257322591263,84680.9176340545,0.0,1.0
2022-04-11,12.06,12.25,12.06,12.22,63217,10.3897454654669,10.553431339301,10.3897454654669,10.5275862013272,73379.7591609949,0.0,1.0
2022-04-12,11.92,12.1,11.9,12.07,102918,10.2691348215892,10.424205649432,10.2519047296067,10.3983605114582,119463.088304273,0.0,1.0
2022-04-13,11.86,11.92,11.76,11.92,135557,10.2174445456416,10.2691348215892,10.1312940857289,10.2691348215892,157349.130970893,0.0,1.0
2022-04-14,11.81,11.88,11.75,11.82,93348,10.1743693156853,10.2346746376241,10.1226790397377,10.1829843616765,108354.615976091,0.0,1.0
2022-04-18,11.79,11.8395,11.75,11.81,87201,10.1571392237027,10.1997837013595,10.1226790397377,10.1743693156853,101219.424816077,0.0,1.0
2022-04-19,11.67,11.78,11.62,11.78,116471,10.0537586718076,10.1485241777115,10.0106834418512,10.1485241777115,135194.867349608,0.0,1.0
2022-04-20,11.73,11.78,11.6584,11.67,68024,10.1054489477552,10.1485241777115,10.0437652184577,10.0537586718076,78959.5320430814,0.0,1.0
2022-04-21,11.68,11.79,11.65,11.75,98434,10.0623737177988,10.1571392237027,10.036528579825,10.1226790397377,114258.240872761,0.0,1.0
2022-04-22,11.6,11.78,11.56,11.69,111538,9.99345334986869,10.1485241777115,9.95899316590363,10.0709887637901,129468.838719,0.0,1.0
2022-04-25,11.64,11.7,11.47,11.62,152639,10.0279135338338,10.0796038097814,9.88145775198223,10.0106834418512,177177.231734739,0.0,1.0
2022-04-26,11.64,11.67,11.59,11.64,69744,10.0279135338338,10.0537586718076,9.98483830387743,10.0279135338338,80956.0390863912,0.0,1.0
2022-04-27,11.61,11.67,11.51,11.64,88902,10.00206839586,10.0537586718076,9.9159179359473,10.0279135338338,103193.877421116,0.0,1.0
2022-04-28,11.69,11.75,11.52,11.54,95540,10.0709887637901,10.1226790397377,9.92453298193856,9.94176307392109,110899.001696402,0.0,1.0
2022-04-29,11.63,11.75,11.6,11.7,46513,10.0192984878425,10.1226790397377,9.99345334986869,10.0796038097814,53990.4256427123,0.0,1.0
2022-05-02,11.56,11.72,11.48,11.68,94112,9.95899316590363,10.0968339017639,9.8900727979735,10.0623737177988,109241.436546491,0.0,1.0
2022-05-03,11.67,11.68,11.55,11.62,148036,10.0537586718076,10.0623737177988,9.95037811991236,10.0106834418512,171834.253874068,0.0,1.0
2022-05-04,11.78,11.801,11.52,11.64,139100,10.1485241777115,10.1666157742931,9.92453298193856,10.0279135338338,161461.703328129,0.0,1.0
2022-05-05,11.8,11.8499,11.6121,11.66,206734,10.2043410606889,10.2474933165303,10.0418499009174,10.0832726074265,239061.11972264,0.04479,1.0
2022-05-06,11.95,11.98,11.71,11.75,134813,10.3340572606129,10.3600005005977,10.1265113407345,10.1611023273809,155893.789764472,0.0,1.0
2022-05-09,11.5,11.82,11.48,11.82,87446,9.94490866084088,10.2216365540121,9.92761316751767,10.2216365540121,101119.983530846,0.0,1.0
2022-05-10,11.66,11.67,11.51,11.62,109631,10.0832726074265,10.0919203540881,9.95355640750248,10.0486816207801,126774.065302818,0.0,1.0
2022-05-11,11.65,11.68,11.5848,11.66,72792,10.0746248607649,10.1005681007497,10.0182415525312,10.0832726074265,84174.5287511991,0.0,1.0
2022-05-12,11.58,11.62,11.53,11.57,33452,10.0140906341337,10.0486816207801,9.97085190082568,10.0054428874721,38682.9093277436,0.0,1.0
2022-05-13,11.45,11.553,11.45,11.55,35355,9.90166992753287,9.99074171814736,9.90166992753287,9.98814739414888,40883.4825804848,0.0,1.0
2022-05-16,11.37,11.54,11.34,11.5,100794,9.83248795424006,9.97949964748728,9.80654471425526,9.94490866084088,116555.218306248,0.0,1.0
2022-05-17,11.33,11.41,11.3,11.39,50160,9.79789696759366,9.86707894088647,9.77195372760886,9.84978344756327,58003.5493208066,0.0,1.0
2022-05-18,11.23,11.33,11.21,11.33,47997,9.71141950097766,9.79789696759366,9.69412400765445,9.79789696759366,55502.3197119368,0.0,1.0
2022-05-19,11.32,11.33,11.2,11.2,101417,9.78924922093206,9.79789696759366,9.68547626099285,9.68547626099285,117275.637190356,0.0,1.0
2022-05-20,11.48,11.53,11.33,11.38,268908,9.92761316751767,9.97085190082568,9.79789696759366,9.84113570090167,310957.305437788,0.0,1.0
2022-05-23,11.52,11.6,11.47,11.49,88040,9.96220415416408,10.0313861274569,9.91896542085607,9.93626091417927,101806.86766754,0.0,1.0
2022-05-24,11.54,11.65,11.49,11.54,76764,9.97949964748728,10.0746248607649,9.93626091417927,9.97949964748728,88767.6327763635,0.0,1.0
2022-05-25,11.61,11.67,11.549,11.56,100115,10.0400338741185,10.0919203540881,9.98728261948272,9.99679514081048,115770.042668512,0.0,1.0
2022-05-26,11.79,11.82,11.58,11.61,99209,10.1956933140273,10.2216365540121,10.0140906341337,10.0400338741185,114722.370904464,0.0,1.0
2022-05-27,11.95,11.99,11.82,11.84,105131,10.3340572606129,10.3686482472593,10.2216365540121,10.2389320473353,121570.397600592,0.0,1.0
2022-05-31,11.96,12.02,11.88,11.97,60087,10.3427050072745,10.3945914872441,10.2735230339817,10.3513527539361,69482.840271916,0.0,1.0
2022-06-01,12.09,12.11,11.96,12.05,72583,10.4551257138753,10.4724212071985,10.3427050072745,10.4205347272289,83932.847295696,0.0,1.0
2022-06-02,11.94,12.01,11.88,12.0,122002,10.3641427712486,10.4249040772777,10.3120616517951,10.4162238907021,140552.278384381,0.04479,1.0
2022-06-03,11.81,11.88,11.74,11.87,85763,10.251300345766,10.3120616517951,10.1905390397369,10.3033814652195,98803.1757764597,0.0,1.0
2022-06-06,11.81,11.87,11.75,11.81,112815,10.251300345766,10.3033814652195,10.1992192263125,10.251300345766,129968.404501024,0.0,1.0
2022-06-07,11.73,11.86,11.72,11.82,115835,10.1818588531613,10.2947012786439,10.1731786665857,10.2599805323416,133447.592389098,0.0,1.0
2022-06-08,11.66,11.75,11.65,11.74,103569,10.1210975471322,10.1992192263125,10.1124173605567,10.1905390397369,119316.559728463,0.0,1.0
2022-06-09,11.55,11.73,11.54,11.66,123860,10.0256154948008,10.1818588531613,10.0169353082252,10.1210975471322,142692.785369825,0.0,1.0
2022-06-10,11.44,11.52,11.4,11.52,66357,9.93013344246936,9.99957493507404,9.89541269616702,9.99957493507404,76446.5134731589,0.0,1.0
2022-06-13,11.25,11.42,11.2,11.42,125955,9.76520989753324,9.91277306931819,9.72180896465532,9.91277306931819,145106.327961055,0.0,1.0
2022-06-14,11.31,11.44,11.16,11.3,173976,9.81729101698676,9.93013344246936,9.68708821835298,9.80861083041117,200428.871528344,0.0,1.0
2022-06-15,11.14,11.37,11.02,11.37,129700,9.66972784520181,9.86937213644027,9.56556560629479,9.86937213644027,149420.751352061,0.0,1.0
2022-06-16,10.9,11.0252,10.89,11.01,72698,9.46140336738777,9.57007930331409,9.45272318081218,9.5568854197192,83751.6559891451,0.0,1.0
2022-06-17,10.97,10.99,10.88,10.91,68698,9.52216467341686,9.53952504656803,9.4440429942366,9.47008355396335,79143.4601109012,0.0,1.0
2022-06-21,10.97,11.05,10.95,11.02,108779,9.52216467341686,9.59160616602154,9.50480430026569,9.56556560629479,125318.734859875,0.0,1.0
2022-06-22,10.96,11.1,10.9,10.95,95388,9.51348448684128,9.63500709889947,9.46140336738777,9.50480430026569,109891.647108484,0.0,1.0
2022-06-23,10.97,11.13,10.94,11.02,200421,9.52216467341686,9.66104765862622,9.49612411369011,9.56556560629479,230894.806528384,0.0,1.0
2022-06-24,11.05,11.05,10.93,11.01,103217,9.59160616602154,9.59160616602154,9.48744392711452,9.5568854197192,118911.038491177,0.0,1.0
2022-06-27,11.02,11.05,10.9706,11.05,83793,9.56556560629479,9.59160616602154,9.5226854846114,9.59160616602154,96533.6393064244,0.0,1.0
2022-06-28,11.16,11.21,11.041,11.06,102255,9.68708821835298,9.73048915123091,9.58379399810352,9.60028635259713,117802.767382459,0.0,1.0
2022-06-29,11.33,11.335,11.15,11.16,92001,9.83465139013793,9.83899148342572,9.67840803177739,9.68708821835298,105989.657248581,0.0,1.0
2022-06-30,11.57,11.6,11.33,11.36,122074,10.042975867952,10.0690164276787,9.83465139013793,9.86069194986468,140635.225910188,0.0,1.0
2022-07-01,11.62,11.72,11.56,11.58,39096,10.0863768008299,10.1731786665857,10.0342956813764,10.0516560545276,45040.5065139566,0.0,1.0
2022-07-05,11.69,11.72,11.455,11.61,58690,10.147138106859,10.1731786665857,9.94315372233274,10.0776966142543,67613.7540235347,0.0,1.0
2022-07-06,11.88,12.08,11.77,11.77,90786,10.3120616517951,10.4856653833068,10.2165795994637,10.2165795994637,104589.917750565,0.0,1.0
2022-07-07,11.71,11.82,11.71,11.82,68447,10.2033770356822,10.2992243007484,10.2033770356822,10.2992243007484,78553.832441654,0.04479,1.0
2022-07-08,11.58,11.75,11.52,11.74,58610,10.0901029951494,10.2382305866154,10.0378226687497,10.2295171988821,67264.3084343413,0.0,1.0
2022-07-11,11.63,11.67,11.5701,11.61,43992,10.1336699338159,10.168523484749,10.0814767412935,10.1162431583493,50487.8255697582,0.0,1.0
2022-07-12,11.7,11.78,11.62,11.63,55503,10.1946636479489,10.2643707498152,10.1249565460826,10.1336699338159,63698.5311556259,0.0,1.0
2022-07-13,11.84,11.89,11.61,11.65,63576,10.316651076215,10.3602180148814,10.1162431583493,10.1510967092825,72963.5842522036,0.0,1.0
2022-07-14,11.73,11.81,11.72,11.81,49347,10.2208038111488,10.2905109130151,10.2120904234155,10.2905109130151,56633.5408344894,0.0,1.0
2022-07-15,11.78,11.85,11.75,11.77,19579,10.2643707498152,10.3253644639483,10.2382305866154,10.2556573620819,22470.0203862134,0.0,1.0
2022-07-18,11.77,11.8285,11.75,11.75,24602,10.2556573620819,10.3066306803217,10.2382305866154,10.2382305866154,28234.7127811238,0.0,1.0
2022-07-19,11.77,11.82,11.73,11.8,45532,10.2556573620819,10.2992243007484,10.2208038111488,10.2817975252818,52255.220809289,0.0,1.0
2022-07-20,11.79,11.84,11.76,11.78,19367,10.2730841375485,10.316651076215,10.2469439743487,10.2643707498152,22226.7166259663,0.0,1.0
2022-07-21,11.87,11.95,11.755,11.79,53181,10.3427912394148,10.4124983412812,10.242587280482,10.2730841375485,61033.6663853729,0.0,1.0
2022-07-22,11.88,12.07,11.8527,11.92,80083,10.3515046271481,10.5170589940806,10.3277170786362,10.3863581780813,91907.9954333279,0.0,1.0
2022-07-25,11.92,11.98,11.79,11.92,45923,10.3863581780813,10.438638504481,10.2730841375485,10.3863581780813,52703.95557465,0.0,1.0
2022-07-26,11.86,11.99,11.8,11.99,57552,10.3340778516815,10.4473518922143,10.2817975252818,10.4473518922143,66050.0849515989,0.0,1.0
2022-07-27,11.77,11.8814,11.71,11.85,55082,10.2556573620819,10.3527245014308,10.2033770356822,10.3253644639483,63215.3666128713,0.0,1.0
2022-07-28,11.88,11.89,11.81,11.81,43201,10.3515046271481,10.3602180148814,10.2905109130151,10.2905109130151,49580.0271058177,0.0,1.0
2022-07-29,11.9,11.9983,11.9,11.91,29206,10.3689314026147,10.4545840040329,10.3689314026147,10.377644790348,33518.5359517721,0.0,1.0
2022-08-01,11.95,12.07,11.8701,11.93,103295,10.4124983412812,10.5170589940806,10.3428783732922,10.3950715658146,118547.461861887,0.0,1.0
2022-08-02,12.26,12.26,11.97,11.97,83096,10.6826133610131,10.6826133610131,10.4299251167477,10.4299251167477,95365.892742877,0.0,1.0
2022-08-03,12.31,12.47,12.22,12.26,61052,10.7261802996796,10.8655945034122,10.64775981008,10.6826133610131,70066.8923141679,0.0,1.0
2022-08-04,12.15,12.3,12.15,12.28,66519,10.6257933596044,10.7569759936735,10.6257933596044,10.7394849757977,76060.7535501791,0.04479,1.0
2022-08-05,12.07,12.16,12.02,12.08,44563,10.5558292881008,10.6345388685423,10.5121017434111,10.5645747970387,50955.2963883498,0.0,1.0
2022-08-08,12.3,12.33,12.1,12.1,70294,10.7569759936735,10.7832125204874,10.5820658149146,10.5820658149146,80377.2547701609,0.0,1.0
2022-08-09,12.3,12.46,12.26,12.28,48648,10.7569759936735,10.8969041366807,10.7219939579218,10.7394849757977,55626.265258184,0.0,1.0
2022-08-10,12.37,12.46,12.32,12.37,20446,10.8181945562392,10.8969041366807,10.7744670115494,10.8181945562392,23378.856673837,0.0,1.0
2022-08-11,12.37,12.46,12.23,12.36,51455,10.8181945562392,10.8969041366807,10.6957574311079,10.8094490473012,58835.9126553988,0.0,1.0
2022-08-12,12.25,12.3999,12.22,12.35,35670,10.7132484489838,10.8443436279636,10.68701192217,10.8007035383633,40786.6486137029,0.0,1.0
2022-08-15,12.24,12.34,12.2,12.2,28859,10.7045029400459,10.7919580294253,10.6695209042941,10.6695209042941,32998.6513132281,0.0,1.0
2022-08-16,12.06,12.2899,12.02,12.21,64572,10.5470837791628,10.7481430296462,10.5121017434111,10.678266413232,73834.468020298,0.0,1.0
2022-08-17,11.9,12.05,11.9,12.05,56982,10.4071556361557,10.5383382702249,10.4071556361557,10.5383382702249,65155.7278190641,0.0,1.0
2022-08-18,11.9,12.0,11.9,11.94,61827,10.4071556361557,10.4946107255352,10.4071556361557,10.4421376719075,70695.7141530532,0.0,1.0
2022-08-19,11.78,11.87,11.72,11.87,56714,10.3022095289004,10.3809191093419,10.2497364752727,10.3809191093419,64849.2848185459,0.0,1.0
2022-08-22,11.74,11.82,11.7,11.75,37678,10.2672274931486,10.3371915646521,10.2322454573968,10.2759730020865,43082.6842295232,0.0,1.0
2022-08-23,11.76,11.77,11.7,11.77,40401,10.2847185110245,10.2934640199624,10.2322454573968,10.2934640199624,46196.2823280685,0.0,1.0
2022-08-24,11.88,11.96,11.72,11.72,62942,10.3896646182798,10.4596286897834,10.2497364752727,10.2497364752727,71970.6542484914,0.0,1.0
2022-08-25,11.92,11.99,11.8,11.89,43151,10.4246466540316,10.4858652165972,10.3197005467762,10.3984101272178,49340.7534154722,0.0,1.0
2022-08-26,11.75,11.92,11.75,11.92,45635,10.2759730020865,10.4246466540316,10.2759730020865,10.4246466540316,52181.0683904214,0.0,1.0
2022-08-29,11.57,11.79,11.57,11.77,84882,10.1185538412035,10.3109550378383,10.1185538412035,10.2934640199624,97057.8163058122,0.0,1.0
2022-08-30,11.48,11.66,11.44,11.61,94572,10.039844260762,10.197263421645,10.0048622250102,10.1535358769553,108137.78897379,0.0,1.0
2022-08-31,11.45,11.52,11.44,11.48,65289,10.0136077339481,10.0748262965138,10.0048622250102,10.039844260762,74654.3173910865,0.0,1.0
2022-09-01,11.27,11.39,11.23,11.39,62276,9.89535970759817,10.000722898806,9.86023864386224,10.000722898806,70927.2366785295,0.04479,1.0
2022-09-02,11.23,11.33,11.19,11.31,72224,9.86023864386224,9.94804130320207,9.82511758012631,9.9304807713341,82257.189637583,0.0,1.0
2022-09-06,11.2,11.29,11.18,11.19,44934,9.83389784606029,9.91292023946614,9.81633731419233,9.82511758012631,51176.1264839271,0.0,1.0
2022-09-07,11.26,11.3,11.18,11.18,20413,9.88657944166419,9.92170050540012,9.81633731419233,9.81633731419233,23248.726352348,0.0,1.0
2022-09-08,11.38,11.39,11.2,11.21,67211,9.99194263287198,10.000722898806,9.83389784606029,9.84267811199428,76547.7953690129,0.0,1.0
2022-09-09,11.31,11.44,11.31,11.34,26270,9.9304807713341,10.0446242284759,9.9304807713341,9.95682156913605,29919.3671325225,0.0,1.0
2022-09-12,11.24,11.38,11.24,11.33,50316,9.86901890979622,9.99194263287198,9.86901890979622,9.94804130320207,57305.7813719072,0.0,1.0
2022-09-13,11.13,11.22,11.0825,11.1,82702,9.77243598452242,9.85145837792826,9.730729721336,9.74609518672047,94190.7689605586,0.0,1.0
2022-09-14,11.14,11.16,11.09,11.09,35749,9.7812162504564,9.79877678232437,9.73731492078649,9.73731492078649,40715.1677053881,0.0,1.0
2022-09-15,10.93,11.1,10.92,11.1,85971,9.59683066584277,9.74609518672047,9.58805039990879,9.74609518672047,97913.8908165242,0.0,1.0
2022-09-16,10.83,10.91,10.83,10.9,85609,9.50902800650294,9.5792701339748,9.50902800650294,9.57048986804082,97501.6026207887,0.0,1.0
2022-09-19,10.86,10.88,10.805,10.82,57145,9.53536880430489,9.55292933617286,9.48707734166799,9.50024774056896,65083.4501251617,0.0,1.0
2022-09-20,10.82,10.89,10.75,10.8,135158,9.50024774056896,9.56170960210684,9.43878587903109,9.482687208701,153933.83414151,0.0,1.0
2022-09-21,10.8,10.835,10.761,10.81,56413,9.482687208701,9.51341813946994,9.44844417155847,9.49146747463498,64249.7623923483,0.0,1.0
2022-09-22,10.67,10.775,10.65,10.75,48236,9.36854375155923,9.46073654386604,9.35098321969126,9.43878587903109,54936.8326229293,0.0,1.0
2022-09-23,10.57,10.69,10.55,10.69,118470,9.2807410922194,9.38610428342719,9.26318056035144,9.38610428342719,134927.576101635,0.0,1.0
2022-09-26,10.48,10.59,10.46,10.51,61275,9.20171869881356,9.29830162408737,9.1841581669456,9.22805949661551,69787.180093084,0.0,1.0
2022-09-27,10.42,10.49,10.38,10.45,40683,9.14903710320967,9.21049896474754,9.11391603947374,9.17537790101161,46334.5874782037,0.0,1.0
2022-09-28,10.52,10.5591,10.4,10.42,81857,9.23683976254949,9.27117060235136,9.1314765713417,9.14903710320967,93228.3835312864,0.0,1.0
2022-09-29,10.36,10.46,10.34,10.46,98333,9.09635550760577,9.1841581669456,9.07879497573781,9.1841581669456,111993.191025593,0.0,1.0
2022-09-30,10.36,10.43,10.33,10.37,68087,9.09635550760577,9.15781736914365,9.07001470980383,9.10513577353975,77545.4872459863,0.0,1.0
2022-10-03,10.45,10.51,10.37,10.39,75295,9.17537790101161,9.22805949661551,9.10513577353975,9.12269630540772,85754.8057953286,0.0,1.0
2022-10-04,10.55,10.61,10.46,10.46,69421,9.26318056035144,9.31586215595533,9.1841581669456,9.1841581669456,79064.8034148018,0.0,1.0
2022-10-05,10.49,10.54,10.41,10.53,96399,9.21049896474754,9.25440029441745,9.14025683727568,9.24562002848347,109790.524256111,0.0,1.0
2022-10-06,10.46,10.48,10.39,10.43,78516,9.22348497806391,9.2411207045994,9.16175993518967,9.19703138826066,89041.9794636445,0.04479,1.0
2022-10-07,10.44,10.48,10.39,10.45,50430,9.20584925152841,9.2411207045994,9.16175993518967,9.21466711479616,57190.7257673798,0.0,1.0
2022-10-10,10.42,10.45,10.35,10.45,51387,9.18821352499291,9.21466711479616,9.12648848211868,9.21466711479616,58276.0227049048,0.0,1.0
2022-10-11,10.44,10.5,10.36,10.36,44919,9.20584925152841,9.25875643113489,9.13530634538643,9.13530634538643,50940.9123685293,0.0,1.0
2022-10-12,10.43,10.47,10.3892,10.41,31040,9.19703138826066,9.23230284133165,9.16105450612825,9.17939566172517,35201.2716204535,0.0,1.0
2022-10-13,10.37,10.46,10.25,10.32,108841,9.14412420865418,9.22348497806391,9.03830984944121,9.10003489231544,123432.397050315,0.0,1.0
2022-10-14,10.26,10.38,10.25,10.37,63495,9.04712771270895,9.15294207192193,9.03830984944121,9.14412420865418,72007.2403846874,0.0,1.0
2022-10-17,10.18,10.35,10.18,10.28,136418,8.97658480656697,9.12648848211868,8.97658480656697,9.06476343924445,154706.413399453,0.0,1.0
2022-10-18,10.21,10.31,10.2,10.22,91063,9.00303839637022,9.09121702904769,8.99422053310247,9.01185625963796,103271.050179554,0.0,1.0
2022-10-19,10.25,10.26,10.14,10.2,99954,9.03830984944121,9.04712771270895,8.94131335349599,8.99422053310247,113353.991738106,0.0,1.0
2022-10-20,10.26,10.29,10.215,10.25,147373,9.04712771270895,9.0735813025122,9.00744732800409,9.03830984944121,167130.058070912,0.0,1.0
2022-10-21,10.13,10.24,10.1,10.24,96422,8.93249549022824,9.02949198617346,8.90604190042499,9.02949198617346,109348.486217376,0.0,1.0
2022-10-24,10.08,10.16,10.0,10.13,147277,8.8884061738895,8.95894908003148,8.81786326774752,8.93249549022824,167021.188158683,0.0,1.0
2022-10-25,10.1,10.12,10.03,10.08,71458,8.90604190042499,8.92367762696049,8.84431685755076,8.8884061738895,81037.7727916999,0.0,1.0
2022-10-26,10.23,10.23,10.0882,10.13,143578,9.02067412290571,9.02067412290571,8.89563682176905,8.93249549022824,162826.29435314,0.0,1.0
2022-10-27,10.19,10.3,10.1405,10.25,71663,8.98540266983472,9.08239916577994,8.94175424665937,9.03830984944121,81270.2554167706,0.0,1.0
2022-10-28,10.25,10.3,10.22,10.23,98515,9.03830984944121,9.08239916577994,9.01185625963796,9.02067412290571,111722.077116268,0.0,1.0
2022-10-31,10.22,10.24,10.11,10.16,126626,9.01185625963796,9.02949198617346,8.91485976369274,8.95894908003148,143601.682352176,0.0,1.0
2022-11-01,10.17,10.34,10.16,10.27,116998,8.96776694329923,9.11767061885094,8.95894908003148,9.0559455759767,132682.937404955,0.0,1.0
2022-11-02,10.15,10.2101,10.12,10.12,70583,8.95013121676373,9.0031265750029,8.92367762696049,8.92367762696049,80045.4689042033,0.0,1.0
2022-11-03,10.03,10.19,10.03,10.11,110255,8.883812067127,9.02552791266442,8.883812067127,8.95466998989571,124480.081483492,0.04479,1.0
2022-11-04,10.12,10.38,10.04,10.04,175084,8.9635272302418,9.19381547924011,8.89266930747309,8.89266930747309,197673.308117144,0.0,1.0
2022-11-07,10.08,10.17,10.08,10.12,176378,8.92809826885745,9.00781343197225,8.92809826885745,8.9635272302418,199134.259778653,0.0,1.0
2022-11-08,10.04,10.17,10.02,10.13,117737,8.89266930747309,9.00781343197225,8.87495482678092,8.97238447058789,132927.40786016,0.0,1.0
2022-11-09,9.97,10.07,9.97,10.04,79937,8.83066862505047,8.91924102851136,8.83066862505047,8.89266930747309,90250.458242673,0.0,1.0
2022-11-10,10.27,10.27,10.01,10.09,83855,9.09638583543313,9.09638583543313,8.86609758643483,8.93695550920354,94673.9579411204,0.0,1.0
2022-11-11,10.32,10.42,10.27,10.3,63247,9.14067203716358,9.22924444062447,9.09638583543313,9.1229575564714,71407.1172607721,0.0,1.0
2022-11-14,10.11,10.33,10.1,10.33,104049,8.95466998989571,9.14952927750967,8.94581274954963,9.14952927750967,117473.384411373,0.0,1.0
2022-11-15,10.4,10.42,10.23,10.23,117037,9.21152995993229,9.22924444062447,9.06095687404878,9.06095687404878,132137.093978354,0.0,1.0
2022-11-16,10.67,10.68,10.41,10.42,113573,9.45067544927668,9.45953268962277,9.22038720027838,9.22924444062447,128226.169283249,0.0,1.0
2022-11-17,10.56,10.68,10.55,10.64,101902,9.35324580546971,9.45953268962277,9.34438856512362,9.42410372823842,115049.378833892,0.0,1.0
2022-11-18,10.62,10.63,10.55,10.63,111917,9.40638924754624,9.41524648789233,9.34438856512362,9.41524648789233,126356.512442864,0.0,1.0
2022-11-21,10.68,10.68,10.61,10.64,134052,9.45953268962277,9.45953268962277,9.39753200720015,9.42410372823842,151347.366405379,0.0,1.0
2022-11-22,10.77,10.79,10.67,10.67,208758,9.53924785273757,9.55696233342975,9.45067544927668,9.45067544927668,235691.921911304,0.0,1.0
2022-11-23,10.775,10.82,10.75,10.77,139450,9.54367647291062,9.58353405446802,9.52153337204539,9.53924785273757,157441.815453929,0.0,1.0
2022-11-25,10.75,10.77,10.72,10.75,62637,9.52153337204539,9.53924785273757,9.49496165100713,9.52153337204539,70718.4151637703,0.0,1.0
2022-11-28,10.77,10.8,10.73,10.75,305965,9.53924785273757,9.56581957377584,9.50381889135322,9.52153337204539,345440.552637945,0.0,1.0
2022-11-29,10.77,10.85,10.73,10.75,209690,9.53924785273757,9.61010577550628,9.50381889135322,9.52153337204539,236744.168393936,0.0,1.0
2022-11-30,10.89,10.9,10.77,10.78,129241,9.64553473689064,9.65439197723673,9.53924785273757,9.54810509308366,145915.651997714,0.0,1.0
2022-12-01,10.83,10.92,10.83,10.92,141519,9.62131904178443,9.70127460168846,9.62131904178443,9.70127460168846,159297.364877295,0.03266,1.0
2022-12-02,10.83,10.87,10.8,10.83,231551,9.62131904178443,9.65685484618622,9.59466718848309,9.62131904178443,260639.660644172,0.0,1.0
2022-12-05,10.77,10.85,10.74,10.81,205662,9.56801533518174,9.63908694398532,9.5413634818804,9.60355113958354,231498.347609821,0.0,1.0
2022-12-06,10.8,10.84,10.76,10.79,103929,9.59466718848309,9.63020299288488,9.5591313840813,9.58578323738264,116985.110369155,0.0,1.0
2022-12-07,10.82,10.85,10.81,10.82,98016,9.61243509068398,9.63908694398532,9.60355113958354,9.61243509068398,110329.288051872,0.0,1.0
2022-12-08,10.75,10.8499,10.74,10.8,132785,9.55024743298085,9.63899810447432,9.5413634818804,9.59466718848309,149466.153627651,0.0,1.0
2022-12-09,10.65,10.73,10.64,10.73,128037,9.46140792197638,9.53247953077996,9.45252397087593,9.53247953077996,144121.684768789,0.0,1.0
2022-12-12,10.65,10.7,10.65,10.66,94355,9.46140792197638,9.50582767747861,9.46140792197638,9.47029187307682,106208.373879106,0.0,1.0
2022-12-13,10.69,10.8183,10.68,10.77,164446,9.49694372637817,9.61092481899691,9.48805977527772,9.56801533518174,185104.575813931,0.0,1.0
2022-12-14,10.65,10.72,10.635,10.69,148669,9.46140792197638,9.52359557967951,9.44808199532571,9.49694372637817,167345.585673603,0.0,1.0
2022-12-15,10.61,10.69,10.6,10.63,166025,9.42587211757459,9.49694372637817,9.41698816647414,9.44364001977548,186881.938140835,0.0,1.0
2022-12-16,10.58,10.61,10.5264,10.58,205705,9.39922026427325,9.42587211757459,9.35160228637485,9.39922026427325,231546.749497127,0.0,1.0
2022-12-19,10.61,10.68,10.53,10.53,162043,9.42587211757459,9.48805977527772,9.35480050877101,9.35480050877101,182399.6982512,0.0,1.0
2022-12-20,10.53,10.66,10.5,10.6,275838,9.35480050877101,9.47029187307682,9.32814865546967,9.41698816647414,310490.227693972,0.0,1.0
2022-12-21,10.54,10.59,10.5,10.58,271354,9.36368445987146,9.40810421537369,9.32814865546967,9.39922026427325,305442.923910666,0.0,1.0
2022-12-22,10.47,10.56,10.47,10.53,216879,9.30149680216833,9.38145236207235,9.30149680216833,9.35480050877101,244124.486445091,0.0,1.0
2022-12-23,10.45,10.51,10.42,10.47,167171,9.28372889996743,9.33703260657012,9.25707704666609,9.30149680216833,188171.904718817,0.0,1.0
2022-12-27,10.37,10.4424,10.36,10.42,278836,9.21265729116385,9.27697709713109,9.2037733400634,9.25707704666609,313864.852301991,0.0,1.0
2022-12-28,10.41,10.5,10.4,10.44,150925,9.24819309556564,9.32814865546967,9.2393091444652,9.27484494886698,169884.996319263,0.0,1.0
2022-12-29,10.43,10.5,10.3801,10.43,455121,9.26596099776654,9.32814865546967,9.22163008177531,9.26596099776654,512295.705879206,0.0,1.0
2022-12-30,10.48,10.5001,10.39,10.39,158884,9.31038075326877,9.32823749498067,9.23042519336475,9.23042519336475,178843.847972104,0.0,1.0
2023-01-03,10.57,10.64,10.5,10.59,131772,9.3903363131728,9.45252397087593,9.32814865546967,9.40810421537369,148325.895212734,0.0,1.0
2023-01-04,10.65,10.73,10.63,10.63,75024,9.46140792197638,9.53247953077996,9.44364001977548,9.44364001977548,84448.911471634,0.0,1.0
2023-01-05,10.58,10.65,10.575,10.61,108422,9.42823524856731,9.49061487686596,9.42377956083169,9.45496937498101,121666.964151569,0.03266,1.0
2023-01-06,10.65,10.66,10.56,10.61,109098,9.49061487686596,9.49952625233719,9.41041249762484,9.45496937498101,122425.545138513,0.0,1.0
2023-01-09,10.72,10.75,10.68,10.69,79892,9.55299450516461,9.57972863157831,9.51734900327966,9.5262603787509,89651.7044511,0.0,1.0
2023-01-10,10.74,10.76,10.7,10.73,95755,9.57081725610708,9.58864000704955,9.53517175422213,9.56190588063584,107452.547936152,0.0,1.0
2023-01-11,10.78,10.82,10.75,10.75,74243,9.60646275799202,9.64210825987696,9.57972863157831,9.57972863157831,83312.6157007337,0.0,1.0
2023-01-12,10.92,10.93,10.81,10.82,66881,9.73122201458932,9.74013339006055,9.63319688440573,9.64210825987696,75051.2647748713,0.0,1.0
2023-01-13,10.91,10.94,10.9,10.93,39074,9.72231063911808,9.74904476553179,9.71339926364685,9.74013339006055,43847.327638841,0.0,1.0
2023-01-17,10.9,10.925,10.89,10.89,92801,9.71339926364685,9.73567770232494,9.70448788817561,9.70448788817561,104137.683682553,0.0,1.0
2023-01-18,10.95,11.01,10.92,10.92,94140,9.75795614100303,9.81142439383044,9.73122201458932,9.73122201458932,105640.257560539,0.0,1.0
2023-01-19,10.92,10.99,10.91,10.92,130795,9.73122201458932,9.79360164288797,9.72231063911808,9.73122201458932,146773.077200241,0.0,1.0
2023-01-20,11.16,11.16,10.93,10.95,67924,9.94509502589897,9.94509502589897,9.74013339006055,9.75795614100303,76221.6789307631,0.0,1.0
2023-01-23,11.17,11.2,11.12,11.17,109961,9.95400640137021,9.98074052778392,9.90944952401403,9.95400640137021,123393.970274213,0.0,1.0
2023-01-24,11.19,11.21,11.13,11.19,65317,9.97182915231268,9.98965190325515,9.91836089948527,9.97182915231268,73296.2046216455,0.0,1.0
2023-01-25,11.12,11.21,11.03,11.21,61713,9.90944952401403,9.98965190325515,9.82924714477291,9.98965190325515,69251.9355729076,0.0,1.0
2023-01-26,11.13,11.22,11.12,11.16,75008,9.91836089948527,9.99856327872639,9.90944952401403,9.94509502589897,84171.0690365507,0.0,1.0
2023-01-27,11.21,11.21,11.1,11.12,64681,9.98965190325515,9.98965190325515,9.89162677307156,9.90944952401403,72582.510083633,0.0,1.0
2023-01-30,11.43,11.46,11.1683,11.22,103172,10.1857021636223,10.212436290036,9.9524914675401,9.99856327872639,115775.617729296,0.0,1.0
2023-01-31,11.33,11.4336,11.31,11.42,46936,10.09658840891,10.188910258792,10.0787656579675,10.1767907881511,52669.7591763484,0.0,1.0
2023-02-01,11.26,11.35,11.2314,11.32,84141,10.0342087806113,10.1144111598525,10.0087222467636,10.0876770334387,94419.7674888604,0.0,1.0
2023-02-02,11.19,11.3023,11.17,11.29,129574,10.0009337046017,10.1013005370438,9.98305893479905,10.0903075536152,144979.769172237,0.03266,1.0
2023-02-03,11.05,11.14,11.05,11.11,74149,9.87581031598295,9.95624678009503,9.87581031598295,9.929434625391,82964.9845212169,0.0,1.0
2023-02-06,10.97,11.01,10.94,10.99,63005,9.80431123677221,9.84006077637758,9.77749908206818,9.8221860065749,70496.0127548487,0.0,1.0
2023-02-07,10.99,11.0398,10.9401,10.96,56350,9.8221860065749,9.86669418338358,9.7775884559172,9.79537385187087,63049.7630146135,0.0,1.0
2023-02-08,11.0,11.0242,10.9793,11.0,85034,9.83112339147624,9.85275186293748,9.81262300473046,9.83112339147624,95144.1623457789,0.0,1.0
2023-02-09,10.95,11.0381,10.938,11.02,39184,9.78643646696953,9.86517482795035,9.77571160508792,9.84899816127892,43842.8023773667,0.0,1.0
2023-02-10,10.95,11.01,10.94,10.96,37173,9.78643646696953,9.84006077637758,9.77749908206818,9.79537385187087,41592.7034701371,0.0,1.0
2023-02-13,10.97,10.99,10.93,10.98,46457,9.80431123677221,9.8221860065749,9.76856169716684,9.81324862167355,51980.5295540355,0.0,1.0
2023-02-14,10.93,10.98,10.9,10.92,50632,9.76856169716684,9.81324862167355,9.74174954246282,9.7596243122655,56651.9183843108,0.0,1.0
2023-02-15,10.88,10.96,10.86,10.93,75872,9.72387477266013,9.79537385187087,9.70600000285745,9.76856169716684,84892.8415163222,0.0,1.0
2023-02-16,10.74,10.85,10.74,10.84,63935,9.59875138404134,9.69706261795611,9.59875138404134,9.68812523305476,71536.5855960837,0.0,1.0
2023-02-17,10.64,10.77,10.62,10.77,82993,9.50937753502792,9.62556353874537,9.49150276522524,9.62556353874537,92860.4965727031,0.0,1.0
2023-02-21,10.56,10.66,10.51,10.6,149427,9.43787845581719,9.52725230483061,9.39319153131048,9.47362799542256,167193.202093783,0.0,1.0
2023-02-22,10.5,10.6,10.48,10.54,51828,9.38425414640914,9.47362799542256,9.36637937660645,9.4200036860145,57990.1174360495,0.0,1.0
2023-02-23,10.5,10.54,10.48,10.52,63838,9.38425414640914,9.4200036860145,9.36637937660645,9.40212891621182,71428.0527298473,0.0,1.0
2023-02-24,10.4,10.4826,10.35,10.48,100520,9.29488029739572,9.3687030966808,9.250193372889,9.36637937660645,112471.378495633,0.0,1.0
2023-02-27,10.48,10.48,10.3893,10.4,46475,9.36637937660645,9.36637937660645,9.28531729555128,9.29488029739572,52000.6696735433,0.0,1.0
2023-02-28,10.49,10.51,10.42,10.43,53315,9.37531676150779,9.39319153131048,9.3127550671984,9.32169245209974,59653.9150864972,0.0,1.0
2023-03-01,10.55,10.56,10.5,10.5,37158,9.42894107091585,9.43787845581719,9.38425414640914,9.38425414640914,41575.920037214,0.0,1.0
2023-03-02,10.39,10.49,10.38,10.49,58009,9.31513241158216,9.40478719898911,9.30616693284146,9.40478719898911,64702.6240067832,0.03266,1.0
2023-03-03,10.43,10.44,10.4,10.41,92941,9.35099432654494,9.35995980528563,9.32409789032285,9.33306336906355,103665.406709553,0.0,1.0
2023-03-06,10.41,10.44,10.3936,10.44,104892,9.33306336906355,9.35995980528563,9.31835998392881,9.35995980528563,116995.425491208,0.0,1.0
2023-03-07,10.39,10.43,10.35,10.38,63277,9.31513241158216,9.35099432654494,9.27927049661938,9.30616693284146,70578.4953934255,0.0,1.0
2023-03-08,10.41,10.43,10.38,10.41,58810,9.33306336906355,9.35099432654494,9.30616693284146,9.33306336906355,65596.0509203558,0.0,1.0
2023-03-09,10.36,10.5,10.34,10.43,64574,9.28823597536007,9.4137526777298,9.27030501787868,9.35099432654494,72025.1554519819,0.0,1.0
2023-03-10,10.44,10.4808,10.38,10.38,81931,9.35995980528563,9.39653895854767,9.30616693284146,9.30616693284146,91384.9693581988,0.0,1.0
2023-03-13,10.39,10.5,10.36,10.48,57635,9.31513241158216,9.4137526777298,9.28823597536007,9.39582172024841,64285.4683692349,0.0,1.0
2023-03-14,10.46,10.465,10.39,10.41,38647,9.37789076276702,9.38237350213737,9.31513241158216,9.33306336906355,43106.4543431218,0.0,1.0
2023-03-15,10.53,10.55,10.46,10.5,60382,9.44064911395189,9.45858007143328,9.37789076276702,9.4137526777298,67349.4430653447,0.0,1.0
2023-03-16,10.56,10.63,10.54,10.55,99771,9.46754555017397,9.53030390135884,9.44961459269258,9.45858007143328,111283.516347132,0.0,1.0
2023-03-17,10.62,10.63,10.58,10.6,23131,9.52133842261814,9.53030390135884,9.48547650765536,9.50340746513675,25800.0723318951,0.0,1.0
2023-03-20,10.52,10.65,10.52,10.61,63053,9.43168363521119,9.54823485884023,9.43168363521119,9.51237294387745,70328.6481666587,0.0,1.0
2023-03-21,10.51,10.57,10.4724,10.57,96379,9.4227181564705,9.47651102891467,9.38900795640548,9.47651102891467,107500.115484662,0.0,1.0
2023-03-22,10.58,10.59,10.46,10.51,110329,9.48547650765536,9.49444198639606,9.37789076276702,9.4227181564705,123059.797687331,0.0,1.0
2023-03-23,10.53,10.6,10.52,10.55,65934,9.44064911395189,9.50340746513675,9.43168363521119,9.45858007143328,73542.0850430665,0.0,1.0
2023-03-24,10.61,10.72,10.56,10.56,99270,9.51237294387745,9.61099321002509,9.46754555017397,9.46754555017397,110724.706255122,0.0,1.0
2023-03-27,10.62,10.78,10.58,10.58,78648,9.52133842261814,9.66478608246926,9.48547650765536,9.48547650765536,87723.1459408969,0.0,1.0
2023-03-28,10.64,10.72,10.5501,10.65,55625,9.53926938009953,9.61099321002509,9.45866972622068,9.54823485884023,62043.5356647644,0.0,1.0
2023-03-29,10.61,10.73,10.6,10.6,33423,9.51237294387745,9.61995868876579,9.50340746513675,9.50340746513675,37279.6600903087,0.0,1.0
2023-03-30,10.85,10.85,10.66,10.66,54625,9.72754443365413,9.72754443365413,9.55720033758092,9.55720033758092,60928.1462595551,0.0,1.0
2023-03-31,10.95,10.975,10.88,10.88,153532,9.81719922106108,9.83961291791282,9.75444086987621,9.75444086987621,171247.966160586,0.0,1.0
2023-04-03,10.85,10.99,10.83,10.97,48601,9.72754443365413,9.85306113602386,9.70961347617274,9.83513017854247,54209.0404825746,0.0,1.0
2023-04-04,10.81,10.93,10.8,10.85,33709,9.69168251869135,9.79926826357969,9.68271703995065,9.72754443365413,37598.6614601985,0.0,1.0
2023-04-05,10.94,10.95,10.85,10.88,17454,9.80823374232038,9.81719922106108,9.72754443365413,9.75444086987621,19468.0066785222,0.0,1.0
2023-04-06,10.81,10.99,10.81,10.99,37596,9.69168251869135,9.85306113602386,9.69168251869135,9.85306113602386,41934.1800782468,0.0,1.0
2023-04-10,10.77,10.89,10.77,10.83,45209,9.65582060372857,9.76340634861691,9.65582060372857,9.70961347617274,50425.6396201048,0.0,1.0
2023-04-11,10.86,10.88,10.816,10.84,30600,9.73650991239482,9.75444086987621,9.69706180593577,9.71857895491343,34130.915799403,0.0,1.0
2023-04-12,10.86,10.94,10.86,10.91,20451,9.73650991239482,9.80823374232038,9.73650991239482,9.7813373060983,22810.8287259343,0.0,1.0
2023-04-13,10.78,10.89,10.78,10.86,102390,9.69406733603637,9.79298639048572,9.69406733603637,9.76600846654499,113859.762031661,0.03266,1.0
2023-04-14,10.73,10.83,10.72,10.83,71058,9.64910412946849,9.73903054260426,9.64011148815491,9.73903054260426,79017.9409165521,0.0,1.0
2023-04-17,10.72,10.79,10.69,10.69,88786,9.64011148815491,9.70305997734995,9.61313356421418,9.61313356421418,98731.8374034873,0.0,1.0
2023-04-18,10.62,10.7446,10.62,10.72,38696,9.55018507501913,9.66223338578631,9.55018507501913,9.64011148815491,43030.7388570872,0.0,1.0
2023-04-19,10.6,10.625,10.58,10.61,52719,9.53219979239198,9.55468139567592,9.51421450976482,9.54119243370556,58624.6000053437,0.0,1.0
2023-04-20,10.64,10.7,10.59,10.6,22826,9.56817035764629,9.62212620552775,9.5232071510784,9.53219979239198,25382.9761513302,0.0,1.0
2023-04-21,10.72,10.7201,10.63,10.64,36265,9.64011148815491,9.64020141456805,9.55917771633271,9.56817035764629,40327.4174243402,0.0,1.0
2023-04-24,10.62,10.75,10.61,10.72,60502,9.55018507501913,9.66708941209564,9.54119243370556,9.64011148815491,67279.4542674046,0.0,1.0
2023-04-25,10.6,10.64,10.56,10.59,58784,9.53219979239198,9.56817035764629,9.49622922713767,9.5232071510784,65369.0033330322,0.0,1.0
2023-04-26,10.55,10.63,10.55,10.62,74057,9.48723658582409,9.55917771633271,9.48723658582409,9.55018507501913,82352.8898991965,0.0,1.0
2023-04-27,10.58,10.61,10.53,10.58,54329,9.51421450976482,9.54119243370556,9.46925130319694,9.51421450976482,60414.9527436089,0.0,1.0
2023-04-28,10.77,10.78,10.62,10.63,74288,9.6850746947228,9.69406733603637,9.55018507501913,9.55917771633271,82609.7665964258,0.0,1.0
2023-05-01,10.82,10.88,10.73,10.78,280302,9.73003790129068,9.78399374917215,9.64910412946849,9.69406733603637,311701.523752307,0.0,1.0
2023-05-02,10.73,10.845,10.68,10.82,71333,9.64910412946849,9.75251950457463,9.6041409229006,9.73003790129068,79323.7465084918,0.0,1.0
2023-05-03,10.69,10.76,10.68,10.72,56681,9.61313356421418,9.67608205340922,9.6041409229006,9.64011148815491,63030.4245699441,0.0,1.0
2023-05-04,10.56,10.72,10.53,10.7,107648,9.52559919366781,9.66992645417793,9.49853783232217,9.65188554661417,119337.67702043,0.03266,1.0
2023-05-05,10.66,10.68,10.56,10.66,111473,9.61580373148664,9.6338446390504,9.52559919366781,9.61580373148664,123578.040191164,0.0,1.0
2023-05-08,10.51,10.67,10.51,10.66,129891,9.4804969247584,9.62482418526852,9.4804969247584,9.61580373148664,143996.081728046,0.0,1.0
2023-05-09,10.51,10.605,10.5,10.56,70654,9.4804969247584,9.56619123568628,9.47147647097652,9.52559919366781,78326.4364614436,0.0,1.0
2023-05-10,10.59,10.62,10.53,10.57,78757,9.55266055501346,9.57972191635911,9.49853783232217,9.5346196474497,87309.3548333273,0.0,1.0
2023-05-11,10.58,10.66,10.56,10.63,36807,9.54364010123158,9.61580373148664,9.52559919366781,9.58874237014099,40803.9339150841,0.0,1.0
2023-05-12,10.59,10.63,10.54,10.63,53204,9.55266055501346,9.58874237014099,9.50755828610405,9.58874237014099,58981.5116694687,0.0,1.0
2023-05-15,10.62,10.64,10.59,10.61,93284,9.57972191635911,9.59776282392287,9.55266055501346,9.57070146257723,103413.866148687,0.0,1.0
2023-05-16,10.65,10.67,10.61,10.65,25220,9.60678327770476,9.62482418526852,9.57070146257723,9.60678327770476,27958.6821348771,0.0,1.0
2023-05-17,10.6,10.66,10.54,10.65,38108,9.56168100879534,9.61580373148664,9.50755828610405,9.60678327770476,42246.2116889729,0.0,1.0
2023-05-18,10.47,10.63,10.45,10.6,63970,9.44441510963087,9.58874237014099,9.42637420206711,9.56168100879534,70916.6096815261,0.0,1.0
2023-05-19,10.4,10.49,10.39,10.47,49654,9.3812719331577,9.46245601719464,9.37225147937581,9.44441510963087,55046.0112103563,0.0,1.0
2023-05-22,10.36,10.43,10.33,10.43,64016,9.34519011803017,9.40833329450334,9.31812875668452,9.40833329450334,70967.6048987427,0.0,1.0
2023-05-23,10.35,10.405,10.32,10.39,29822,9.33616966424828,9.38578216004864,9.30910830290264,9.37225147937581,33060.4210399011,0.0,1.0
2023-05-24,10.15,10.34,10.06,10.34,196513,9.15576058861064,9.3271492104664,9.0745765045737,9.3271492104664,217852.676541281,0.0,1.0
2023-05-25,10.21,10.22,10.16,10.22,76049,9.20988331130193,9.21890376508381,9.16478104239252,9.21890376508381,84307.2885676157,0.0,1.0
2023-05-26,10.23,10.25,10.18,10.18,61060,9.2279242188657,9.24596512642946,9.18282194995628,9.18282194995628,67690.6078967325,0.0,1.0
2023-05-30,10.31,10.34,10.22,10.3,66478,9.30008784912076,9.3271492104664,9.21890376508381,9.29106739533887,73696.957611513,0.0,1.0
2023-05-31,10.38,10.41,10.3,10.35,64067,9.36323102559393,9.39029238693958,9.29106739533887,9.33616966424828,71024.1430743526,0.0,1.0
2023-06-01,10.42,10.51,10.36,10.37,92794,9.42877364277309,9.51021218671259,9.37448128014676,9.38353000725114,102549.230327649,0.03266,1.0
2023-06-02,10.33,10.52,10.31,10.49,56886,9.34733509883359,9.51926091381698,9.32923764462481,9.49211473250381,62866.3007998213,0.0,1.0
2023-06-05,10.37,10.38,10.3,10.32,110904,9.38353000725114,9.39257873435553,9.32018891752042,9.3382863717292,122563.095030471,0.0,1.0
2023-06-06,10.49,10.49,10.38,10.38,69649,9.49211473250381,9.49211473250381,9.39257873435553,9.39257873435553,76971.0470837597,0.0,1.0
2023-06-07,10.5,10.54,10.45,10.51,67348,9.5011634596082,9.53735836802575,9.45591982408625,9.51021218671259,74428.1479848533,0.0,1.0
2023-06-08,10.55,10.59,10.4945,10.52,73918,9.54640709513014,9.5826020035477,9.49618665970079,9.51926091381698,81688.8377196708,0.0,1.0
2023-06-09,10.66,10.67,10.51,10.51,63053,9.64594309327842,9.65499182038281,9.51021218671259,9.51021218671259,69681.6240257908,0.0,1.0
2023-06-12,10.69,10.7,10.66,10.7,32412,9.67308927459159,9.68213800169597,9.64594309327842,9.68213800169597,35819.4026917661,0.0,1.0
2023-06-13,10.57,10.7,10.55,10.7,50035,9.56450454933892,9.68213800169597,9.54640709513014,9.68213800169597,55295.0701494051,0.0,1.0
2023-06-14,10.64,10.67,10.6,10.6,65886,9.62784563906964,9.65499182038281,9.59165073065209,9.59165073065209,72812.4511214891,0.0,1.0
2023-06-15,10.6,10.71,10.59,10.68,66138,9.59165073065209,9.69118672880036,9.5826020035477,9.6640405474872,73090.9433304957,0.0,1.0
2023-06-16,10.56,10.66,10.54,10.66,38481,9.55545582223453,9.64594309327842,9.53735836802575,9.64594309327842,42526.4233920108,0.0,1.0
2023-06-20,10.53,10.66,10.52,10.58,82334,9.52830964092136,9.64594309327842,9.51926091381698,9.57355327644331,90989.5933982437,0.0,1.0
2023-06-21,10.49,10.53,10.49,10.52,134453,9.49211473250381,9.52830964092136,9.49211473250381,9.51926091381698,148587.749911022,0.0,1.0
2023-06-22,10.48,10.56,10.46,10.52,121794,9.48306600539942,9.55545582223453,9.46496855119065,9.51926091381698,134597.936919689,0.0,1.0
2023-06-23,10.59,10.6,10.49,10.49,85852,9.5826020035477,9.59165073065209,9.49211473250381,9.49211473250381,94877.4330462022,0.0,1.0
2023-06-26,10.74,10.78,10.57,10.58,93160,9.71833291011353,9.75452781853108,9.56450454933892,9.57355327644331,102953.707107396,0.0,1.0
2023-06-27,10.82,10.85,10.74,10.74,74634,9.79072272694864,9.81786890826181,9.71833291011353,9.71833291011353,82480.1092341501,0.0,1.0
2023-06-28,10.83,10.85,10.7693,10.81,57713,9.79977145405303,9.81786890826181,9.74484568052939,9.78167399984425,63780.2415016012,0.0,1.0
2023-06-29,10.75,10.84,10.75,10.8,71417,9.72738163721792,9.80882018115742,9.72738163721792,9.77262527273986,78924.9130580606,0.0,1.0
2023-06-30,10.73,10.92,10.73,10.8,89723,9.70928418300914,9.88120999799253,9.70928418300914,9.77262527273986,99155.3828123329,0.0,1.0
2023-07-03,10.93,10.96,10.8,10.82,69516,9.89025872509692,9.91740490641008,9.77262527273986,9.79072272694864,76824.0650845617,0.0,1.0
2023-07-05,10.75,10.98,10.72,10.97,47140,9.72738163721792,9.93550236061886,9.70023545590475,9.92645363351447,52095.7251292686,0.0,1.0
2023-07-06,10.66,10.724,10.56,10.71,65602,9.67549623600135,9.73358551921937,9.5847317309732,9.72087848851543,72277.1528139223,0.03266,1.0
2023-07-07,10.65,10.79,10.6001,10.65,62300,9.66641978549854,9.79349009253795,9.62112829748949,9.66641978549854,68639.1667983805,0.0,1.0
2023-07-10,10.67,10.7,10.62,10.63,53966,9.68457268650417,9.71180203801261,9.63919043399009,9.64826688449291,59457.1633297176,0.0,1.0
2023-07-11,10.69,10.71,10.65,10.67,43331,9.7027255875098,9.72087848851543,9.66641978549854,9.68457268650417,47740.0278738463,0.0,1.0
2023-07-12,10.73,10.736,10.69,10.7,43699,9.73903138952106,9.74447725982275,9.7027255875098,9.71180203801261,48145.4727114355,0.0,1.0
2023-07-13,10.75,10.7699,10.72,10.72,29844,9.75718429052669,9.77524642702729,9.72995493901825,9.72995493901825,32880.6949266592,0.0,1.0
2023-07-14,10.76,10.83,10.72,10.78,66497,9.76626074102951,9.82979589454922,9.72995493901825,9.78441364203514,73263.2211009937,0.0,1.0
2023-07-17,10.72,10.81,10.68,10.81,28773,9.72995493901825,9.81164299354359,9.69364913700698,9.81164299354359,31700.7182390016,0.0,1.0
2023-07-18,10.72,10.78,10.68,10.68,49527,9.72995493901825,9.78441364203514,9.69364913700698,9.69364913700698,54566.4849762984,0.0,1.0
2023-07-19,10.77,10.8,10.75,10.77,34271,9.77533719153232,9.80256654304077,9.75718429052669,9.77533719153232,37758.1522527657,0.0,1.0
2023-07-20,10.75,10.85,10.75,10.75,41051,9.75718429052669,9.84794879555485,9.75718429052669,9.75718429052669,45228.0326844353,0.0,1.0
2023-07-21,10.77,10.85,10.7517,10.84,57381,9.77533719153232,9.84794879555485,9.75872728711217,9.83887234505203,63219.6473524539,0.0,1.0
2023-07-24,10.83,10.87,10.8,10.83,26603,9.82979589454922,9.86610169656048,9.80256654304077,9.82979589454922,29309.9157999569,0.0,1.0
2023-07-25,10.8,10.84,10.79,10.83,18228,9.80256654304077,9.83887234505203,9.79349009253795,9.82979589454922,20082.7404879756,0.0,1.0
2023-07-26,10.77,10.87,10.76,10.8,21021,9.77533719153232,9.86610169656048,9.76626074102951,9.80256654304077,23159.9345950041,0.0,1.0
2023-07-27,10.67,10.86,10.67,10.8,44773,9.68457268650417,9.85702524605766,9.68457268650417,9.80256654304077,49328.7546559212,0.0,1.0
2023-07-28,10.7,10.76,10.67,10.7,80492,9.71180203801261,9.76626074102951,9.68457268650417,9.71180203801261,88682.2442044181,0.0,1.0
2023-07-31,10.72,10.73,10.66,10.71,24151,9.72995493901825,9.73903138952106,9.67549623600135,9.72087848851543,26608.419219064,0.0,1.0
2023-08-01,10.63,10.7156,10.63,10.68,113028,9.64826688449291,9.72596130079701,9.64826688449291,9.69364913700698,124528.856258224,0.0,1.0
2023-08-02,10.6,10.6453,10.52,10.6,63205,9.62103753298446,9.66215385376221,9.54842592896193,9.62103753298446,69636.2526082126,0.0,1.0
2023-08-03,10.34,10.5,10.34,10.5,92812,9.41472981305546,9.56041228598475,9.41472981305546,9.56041228598475,101933.470110763,0.0327,1.0
2023-08-04,10.41,10.42,10.35,10.36,57007,9.47846589496203,9.48757104952011,9.42383496761354,9.43294012217162,62609.5906844403,0.0,1.0
2023-08-07,10.34,10.38,10.3,10.38,68032,9.41472981305546,9.45115043128779,9.37830919482314,9.45115043128779,74718.1166075016,0.0,1.0
2023-08-08,10.31,10.33,10.29,10.29,106803,9.38741434938122,9.40562465849738,9.36920404026506,9.36920404026506,117299.491533852,0.0,1.0
2023-08-09,10.34,10.36,10.3,10.32,94952,9.41472981305546,9.43294012217162,9.37830919482314,9.3965195039393,104283.787160682,0.0,1.0
2023-08-10,10.35,10.44,10.34,10.37,40635,9.42383496761354,9.50578135863627,9.41472981305546,9.4420452767297,44628.5669735687,0.0,1.0
2023-08-11,10.39,10.43,10.34,10.38,49410,9.46025558584587,9.49667620407819,9.41472981305546,9.45115043128779,54265.9651572297,0.0,1.0
2023-08-14,10.4,10.41,10.3851,10.4,28028,9.46936074040395,9.47846589496203,9.45579406011241,9.46936074040395,30782.5636799602,0.0,1.0
2023-08-15,10.39,10.43,10.39,10.4,47363,9.46025558584587,9.49667620407819,9.46025558584587,9.46936074040395,52017.7880538731,0.0,1.0
2023-08-16,10.36,10.43,10.34,10.42,35132,9.43294012217162,9.49667620407819,9.41472981305546,9.48757104952011,38584.7376624934,0.0,1.0
2023-08-17,10.3,10.37,10.28,10.37,34485,9.37830919482314,9.4420452767297,9.36009888570698,9.4420452767297,37874.1511525414,0.0,1.0
2023-08-18,10.32,10.3493,10.2818,10.31,42023,9.3965195039393,9.42319760679448,9.36173781352743,9.38741434938122,46152.9782190299,0.0,1.0
2023-08-21,10.21,10.37,10.16,10.27,72502,9.29636280380041,9.4420452767297,9.25083703101001,9.3509937311489,79627.4237164435,0.0,1.0
2023-08-22,10.2,10.33,10.18,10.28,66970,9.28725764924233,9.40562465849738,9.26904734012617,9.36009888570698,73551.7443145047,0.0,1.0
2023-08-23,10.21,10.27,10.19,10.24,31891,9.29636280380041,9.3509937311489,9.27815249468425,9.32367826747466,35025.2154387617,0.0,1.0
2023-08-24,10.15,10.21,10.13,10.2,61827,9.24173187645193,9.29636280380041,9.22352156733577,9.28725764924233,67903.2954417333,0.0,1.0
2023-08-25,10.14,10.17,10.12,10.14,43293,9.23262672189385,9.25994218556809,9.21441641277769,9.23262672189385,47547.7925430469,0.0,1.0
2023-08-28,10.25,10.26,10.14,10.14,112748,9.33278342203274,9.34188857659082,9.23262672189385,9.23262672189385,123828.760160845,0.0,1.0
2023-08-29,10.34,10.34,10.21,10.24,59722,9.41472981305546,9.41472981305546,9.29636280380041,9.32367826747466,65591.41815665,0.0,1.0
2023-08-30,10.41,10.41,10.32,10.32,95050,9.47846589496203,9.47846589496203,9.3965195039393,9.3965195039393,104391.41850222,0.0,1.0
2023-08-31,10.41,10.43,10.38,10.4,92111,9.47846589496203,9.49667620407819,9.45115043128779,9.46936074040395,101163.576535066,0.0,1.0
2023-09-01,10.43,10.4799,10.39,10.44,70875,9.49667620407819,9.54211092532301,9.46025558584587,9.50578135863627,77840.5237911083,0.0,1.0
2023-09-05,10.37,10.43,10.32,10.43,50576,9.4420452767297,9.49667620407819,9.3965195039393,9.49667620407819,55546.5584657368,0.0,1.0
2023-09-06,10.33,10.41,10.31,10.4,29713,9.40562465849738,9.47846589496203,9.38741434938122,9.46936074040395,32633.1637870222,0.0,1.0
2023-09-07,10.17,10.35,10.14,10.32,69807,9.28967962035478,9.45409872867964,9.26227643563397,9.42669554395884,76422.1393000943,0.03266,1.0
2023-09-08,10.13,10.2142,10.1203,10.18,45269,9.25314204072703,9.33005364584344,9.24428167766731,9.29881401526172,49558.8382823495,0.0,1.0
2023-09-11,10.09,10.16,10.08,10.13,44121,9.21660446109929,9.28054522544785,9.20747006619235,9.25314204072703,48302.0500531388,0.0,1.0
2023-09-12,10.06,10.09,10.05,10.07,13064,9.18920127637848,9.21660446109929,9.18006688147154,9.19833567128541,14301.9873052334,0.0,1.0
2023-09-13,10.02,10.08,9.96,10.06,76169,9.15266369675073,9.20747006619235,9.09785732730911,9.18920127637848,83387.0231975143,0.0,1.0
2023-09-14,10.02,10.0648,10.01,10.04,52762,9.15266369675073,9.19358578593381,9.14352930184379,9.1709324865646,57761.8994334604,0.0,1.0
2023-09-15,9.94,10.04,9.9,10.04,158362,9.07958853749523,9.1709324865646,9.04305095786749,9.1709324865646,173368.900308587,0.0,1.0
2023-09-18,10.0,10.0,9.9,9.9,331167,9.13439490693685,9.13439490693685,9.04305095786749,9.04305095786749,362549.466466033,0.0,1.0
2023-09-19,9.99,10.0,9.935,9.97,671055,9.12526051202992,9.13439490693685,9.07502134004177,9.10699172221605,734646.363373655,0.0,1.0
2023-09-20,9.98,10.04,9.98,10.0,34332,9.11612611712298,9.1709324865646,9.11612611712298,9.13439490693685,37585.4124436065,0.0,1.0
2023-09-21,9.92,9.96,9.88,9.95,71630,9.06131974768136,9.09785732730911,9.02478216805361,9.08872293240217,78417.8927337624,0.0,1.0
2023-09-22,9.85,9.95,9.85,9.93,52415,8.9973789833328,9.08872293240217,8.9973789833328,9.0704541425883,57382.016580206,0.0,1.0
2023-09-25,9.79,9.87,9.77,9.8,56419,8.94257261389118,9.01564777314668,8.92430382407731,8.95170700879812,61765.4486967212,0.0,1.0
2023-09-26,9.65,9.8,9.61,9.8,74779,8.81469108519406,8.95170700879812,8.77815350556632,8.95170700879812,81865.3022579649,0.0,1.0
2023-09-27,9.56,9.67,9.5497,9.63,47849,8.73248153103163,8.83295987500794,8.72307310427749,8.79642229538019,52383.3275082759,0.0,1.0
2023-09-28,9.43,9.565,9.43,9.55,63193,8.61373439724145,8.7370487284851,8.61373439724145,8.7233471361247,69181.3750596768,0.0,1.0
2023-09-29,9.34,9.6,9.34,9.49,112311,8.53152484307902,8.76901911065938,8.53152484307902,8.66854076668308,122953.957152333,0.0,1.0
2023-10-02,9.37,9.49,9.35,9.35,91929,8.55892802779983,8.66854076668308,8.54065923798596,8.54065923798596,100640.492267514,0.0,1.0
2023-10-03,9.31,9.38,9.27,9.31,71965,8.50412165835821,8.56806242270677,8.46758407873046,8.50412165835821,78784.6384278265,0.0,1.0
2023-10-04,9.42,9.42,9.31,9.31,71405,8.60460000233452,8.60460000233452,8.50412165835821,8.50412165835821,78171.5709989432,0.0,1.0
2023-10-05,9.37,9.42,9.35,9.4,61520,8.58876096156589,8.63459212998406,8.57042849419862,8.61625966261679,67115.8974594286,0.03266,1.0
2023-10-06,9.26,9.34,9.23,9.33,62032,8.4879323910459,8.56126226051498,8.460433689995,8.55209602683135,67674.4692978426,0.0,1.0
2023-10-09,9.38,9.38,9.3,9.3,52306,8.59792719524952,8.59792719524952,8.52459732578044,8.52459732578044,57063.786289221,0.0,1.0
2023-10-10,9.4,9.47,9.35,9.35,63108,8.61625966261679,8.68042329840224,8.57042849419862,8.57042849419862,68848.3429270095,0.0,1.0
2023-10-11,9.47,9.54,9.4303,9.47,82298,8.68042329840224,8.74458693418768,8.64403335067821,8.68042329840224,89783.8772613143,0.0,1.0
2023-10-12,9.49,9.58,9.44,9.51,94059,8.69875576576951,8.78125186892222,8.65292459735133,8.71708823313678,102614.665135507,0.0,1.0
2023-10-13,9.45,9.54,9.435,9.54,92341,8.66209083103497,8.74458693418768,8.64834148050952,8.74458693418768,100740.394787079,0.0,1.0
2023-10-16,9.42,9.5501,9.34,9.42,194318,8.63459212998406,8.75384483020815,8.56126226051498,8.63459212998406,211993.286126808,0.0,1.0
2023-10-17,9.28,9.39,9.28,9.39,73664,8.50626485841317,8.60709342893316,8.50626485841317,8.60709342893316,80364.5232518101,0.0,1.0
2023-10-18,9.18,9.25,9.16,9.25,32402,8.41460252157682,8.47876615736227,8.39627005420956,8.47876615736227,35349.3060708779,0.0,1.0
2023-10-19,9.07,9.21,9.05,9.18,55113,8.31377395105684,8.44210122262773,8.29544148368957,8.41460252157682,60126.1127549007,0.0,1.0
2023-10-20,9.03,9.11,8.95,9.08,70189,8.2771090163223,8.35043888579138,8.20377914685322,8.32294018474048,76573.4350906996,0.0,1.0
2023-10-23,9.09,9.13,8.97,8.97,107241,8.33210641842411,8.36877135315865,8.22211161422049,8.22211161422049,116995.708053423,0.0,1.0
2023-10-24,9.14,9.2,9.096,9.17,58629,8.37793758684229,8.43293498894409,8.33760615863429,8.40543628789319,63961.9303015091,0.0,1.0
2023-10-25,9.08,9.1497,9.07,9.12,55952,8.32294018474048,8.38682883351541,8.31377395105684,8.35960511947501,61041.4287166767,0.0,1.0
2023-10-26,9.05,9.13,9.02,9.08,58551,8.29544148368957,8.36877135315865,8.26794278263867,8.32294018474048,63876.8353730008,0.0,1.0
2023-10-27,9.04,9.08,9.0,9.03,51329,8.28627525000594,8.32294018474048,8.2496103152714,8.2771090163223,55997.9177616224,0.0,1.0
2023-10-30,9.04,9.09,9.02,9.05,59125,8.28627525000594,8.33210641842411,8.26794278263867,8.29544148368957,64503.0467699727,0.0,1.0
2023-10-31,9.07,9.09,9.02,9.06,95331,8.31377395105684,8.33210641842411,8.26794278263867,8.30460771737321,104002.367046567,0.0,1.0
2023-11-01,9.16,9.18,9.06,9.08,142537,8.39627005420956,8.41460252157682,8.30460771737321,8.32294018474048,155502.254164086,0.0,1.0
2023-11-02,9.3,9.3,9.24,9.24,74618,8.5545342449912,8.5545342449912,8.49934370147512,8.49934370147512,81120.4187307235,0.03266,1.0
2023-11-03,9.5,9.52,9.37,9.37,116510,8.7385027233781,8.75689957121679,8.61892321242661,8.61892321242661,126663.003381444,0.0,1.0
2023-11-06,9.52,9.53,9.41,9.5,114664,8.75689957121679,8.76609799513614,8.65571690810399,8.7385027233781,124656.137839927,0.0,1.0
2023-11-07,9.68,9.74,9.5603,9.57,57239,8.90407435392632,8.95926489744239,8.79396921961176,8.80289169081352,62226.9646429533,0.0,1.0
2023-11-08,9.82,9.86,9.72,9.72,31569,9.03285228879716,9.06964598447454,8.9408680496037,8.9408680496037,34320.0099025733,0.0,1.0
2023-11-09,9.74,9.87,9.673,9.84,88381,8.95926489744239,9.07884440839388,8.89763545718278,9.05124913663584,96082.7645854899,0.0,1.0
2023-11-10,9.84,9.865,9.775,9.78,44818,9.05124913663584,9.07424519643421,8.9914593811601,8.99605859311977,48723.5643768738,0.0,1.0
2023-11-13,9.98,10.0,9.82,9.83,68517,9.18002707150668,9.19842391934537,9.03285228879716,9.0420507127165,74487.7607302928,0.0,1.0
2023-11-14,10.13,10.1537,10.08,10.08,31982,9.31800343029686,9.33980369498571,9.27201131070013,9.27201131070013,34768.9998639203,0.0,1.0
2023-11-15,10.01,10.13,9.98,10.12,84089,9.20762234326472,9.31800343029686,9.18002707150668,9.30880500637751,91416.7478443246,0.0,1.0
2023-11-16,10.21,10.22,10.07,10.07,92926,9.39159082165162,9.40078924557097,9.26281288678079,9.26281288678079,101023.828445834,0.0,1.0
2023-11-17,10.16,10.26,10.14,10.26,45067,9.3455987020549,9.43758294124835,9.32720185421621,9.43758294124835,48994.2629249982,0.0,1.0
2023-11-20,10.23,10.26,10.17,10.17,63716,9.40998766949031,9.43758294124835,9.35479712597424,9.35479712597424,69268.3883224796,0.0,1.0
2023-11-21,10.26,10.28,10.22,10.22,35394,9.43758294124835,9.45597978908704,9.40078924557097,9.40078924557097,38478.3309731597,0.0,1.0
2023-11-22,10.2,10.29,10.14,10.24,81705,9.38239239773228,9.46517821300639,9.32720185421621,9.41918609340966,88824.9994960166,0.0,1.0
2023-11-24,10.18,10.22,10.1725,10.19,22445,9.36399554989359,9.40078924557097,9.35709673195408,9.37319397381293,24400.9193279248,0.0,1.0
2023-11-27,10.23,10.2513,10.13,10.23,60950,9.40998766949031,9.42958031243852,9.31800343029686,9.40998766949031,66261.3514384948,0.0,1.0
2023-11-28,10.249,10.27,10.18,10.18,48342,9.42746467493707,9.44678136516769,9.36399554989359,9.36399554989359,52554.6554756311,0.0,1.0
2023-11-29,10.36,10.4084,10.29,10.29,79196,9.5295671804418,9.57408755221144,9.46517821300639,9.46517821300639,86097.3583022647,0.0,1.0
2023-11-30,10.39,10.41,10.33,10.36,62576,9.55716245219984,9.57555930003853,9.50197190868377,9.5295671804418,68029.0455720303,0.0,1.0
2023-12-01,10.7,10.75,10.41,10.41,153775,9.84231359369955,9.88830571329627,9.57555930003853,9.57555930003853,167175.37846521,0.0,1.0
2023-12-04,10.69,10.74,10.6172,10.68,78152,9.8331151697802,9.87910728937693,9.76615064364737,9.82391674586086,84962.3812571164,0.0,1.0
2023-12-05,10.67,10.7,10.629,10.7,27160,9.81471832194151,9.84231359369955,9.77700478387219,9.84231359369955,29526.7974580725,0.0,1.0
2023-12-06,10.6,10.78,10.6,10.72,33148,9.75032935450609,9.91590098505431,9.75032935450609,9.86071044153824,36036.6083262219,0.0,1.0
2023-12-07,10.54,10.6113,10.52,10.58,151246,9.7251808635106,9.79096885170494,9.70672700987965,9.7620885707725,163918.066139137,0.03266,1.0
2023-12-08,10.56,10.57,10.46,10.46,85662,9.74363471714155,9.75286164395703,9.6513654489868,9.6513654489868,92839.1453764778,0.0,1.0
2023-12-11,10.54,10.56,10.515,10.56,85203,9.7251808635106,9.74363471714155,9.70211354647192,9.74363471714155,92341.6883041726,0.0,1.0
2023-12-12,10.51,10.5699,10.51,10.51,80398,9.69750008306418,9.75276937468887,9.69750008306418,9.69750008306418,87134.1039198017,0.0,1.0
2023-12-13,10.59,10.62,10.46,10.51,60333,9.77131549758798,9.7989962780344,9.6513654489868,9.69750008306418,65387.9685041095,0.0,1.0
2023-12-14,10.69,10.73,10.63,10.63,81395,9.86358476574273,9.90049247300463,9.80822320484988,9.80822320484988,88214.637037641,0.0,1.0
2023-12-15,10.72,10.74,10.67,10.67,64310,9.89126554618915,9.9097193998201,9.84513091211178,9.84513091211178,69698.1793462829,0.0,1.0
2023-12-18,10.73,10.76,10.68,10.7,92231,9.90049247300463,9.92817325345105,9.85435783892725,9.8728116925582,99958.5255681389,0.0,1.0
2023-12-19,10.77,10.84,10.7608,10.78,47021,9.93740018026653,10.0019886679749,9.92891140759629,9.946627107082,50960.6296227891,0.0,1.0
2023-12-20,10.77,10.82,10.77,10.77,73136,9.93740018026653,9.9835348143439,9.93740018026653,9.93740018026653,79263.6610895621,0.0,1.0
2023-12-21,10.81,10.88,10.77,10.79,56577,9.97430788752843,10.0388963752368,9.93740018026653,9.95585403389748,61317.2740300831,0.0,1.0
2023-12-22,10.86,10.93,10.8391,10.87,71420,10.0204425216058,10.0850310093141,10.0011582445615,10.0296694484213,77403.886936892,0.0,1.0
2023-12-26,10.85,10.93,10.85,10.85,63197,10.0112155947903,10.0850310093141,10.0112155947903,10.0112155947903,68491.9272297784,0.0,1.0
2023-12-27,10.9,10.92,10.85,10.85,128217,10.0573502288677,10.0758040824987,10.0112155947903,10.0112155947903,138959.593550651,0.0,1.0
2023-12-28,10.9,10.94,10.86,10.88,151959,10.0573502288677,10.0942579361296,10.0204425216058,10.0388963752368,164690.80446714,0.0,1.0
2023-12-29,10.84,10.9,10.84,10.85,84483,10.0019886679749,10.0573502288677,10.0019886679749,10.0112155947903,91561.36348487,0.0,1.0
2024-01-02,10.89,10.9,10.82,10.83,89995,10.0481233020522,10.0573502288677,9.9835348143439,9.99276174115938,97535.1834904174,0.0,1.0
2024-01-03,10.91,10.94,10.85,10.89,51035,10.0665771556832,10.0942579361296,10.0112155947903,10.0481233020522,55310.9404903987,0.0,1.0
2024-01-04,10.81,10.91,10.76,10.82,110264,10.0044430305078,10.0969910696429,9.9581690109402,10.0136978344213,119142.448646589,0.03266,1.0
2024-01-05,10.81,10.84,10.79,10.8,141370,10.0044430305078,10.0322074422483,9.98593342268074,9.99518822659426,152753.101331062,0.0,1.0
2024-01-08,10.89,10.94,10.81,10.85,237251,10.0784814618159,10.1247554813834,10.0044430305078,10.0414622461618,256354.431943807,0.0,1.0
2024-01-09,10.87,10.915,10.79,10.85,310734,10.0599718539888,10.1016184715997,9.98593342268074,10.0414622461618,335754.277350263,0.0,1.0
2024-01-10,10.88,10.895,10.85,10.85,125973,10.0692266579024,10.0831088637726,10.0414622461618,10.0414622461618,136116.336096611,0.0,1.0
2024-01-11,10.84,10.9,10.84,10.87,82065,10.0322074422483,10.0877362657294,10.0322074422483,10.0599718539888,88672.8673745045,0.0,1.0
2024-01-12,10.87,10.89,10.85,10.88,43854,10.0599718539888,10.0784814618159,10.0414622461618,10.0692266579024,47385.1206463356,0.0,1.0
2024-01-16,10.81,10.89,10.78,10.85,83493,10.0044430305078,10.0784814618159,9.97667861876723,10.0414622461618,90215.8498226951,0.0,1.0
2024-01-17,10.82,10.83,10.76,10.78,110270,10.0136978344213,10.0229526383348,9.9581690109402,9.97667861876723,119148.931766119,0.0,1.0
2024-01-18,10.68,10.82,10.68,10.82,52460,9.8841305796321,10.0136978344213,9.8841305796321,10.0136978344213,56684.0750925059,0.0,1.0
2024-01-19,10.66,10.685,10.57,10.65,41637,9.86562097180507,9.88875798158885,9.78232773658345,9.85636616789156,44989.6079799213,0.0,1.0
2024-01-22,10.75,10.83,10.724,10.73,36362,9.94891420702669,10.0229526383348,9.92485171685156,9.93040459919966,39289.8653929413,0.0,1.0
2024-01-23,10.72,10.79,10.69,10.73,65457,9.92114979528615,9.98593342268074,9.89338538354561,9.93040459919966,70727.5925148715,0.0,1.0
2024-01-24,10.74,10.76,10.71,10.75,43038,9.93965940311318,9.9581690109402,9.91189499137264,9.94891420702669,46503.4163902263,0.0,1.0
2024-01-25,10.75,10.8,10.75,10.75,50770,9.94891420702669,9.99518822659426,9.94891420702669,9.94891420702669,54857.9964248289,0.0,1.0
2024-01-26,10.59,10.75,10.5789,10.73,107030,9.80083734441048,9.94891420702669,9.79056451206648,9.93040459919966,115648.047219804,0.0,1.0
2024-01-29,10.7,10.71,10.59,10.59,75983,9.90264018745912,9.91189499137264,9.80083734441048,9.80083734441048,82101.1452107106,0.0,1.0
2024-01-30,10.72,10.75,10.7,10.7,50151,9.92114979528615,9.94891420702669,9.90264018745912,9.90264018745912,54189.1545932952,0.0,1.0
2024-01-31,10.84,10.9,10.72,10.72,68604,10.0322074422483,10.0877362657294,9.92114979528615,9.92114979528615,74127.9887084689,0.0,1.0
2024-02-01,10.95,10.97,10.83,10.83,61844,10.1642364748785,10.1828012903577,10.0528475820031,10.0528475820031,66624.9552215475,0.03266,1.0
2024-02-02,10.89,10.9,10.81,10.86,45623,10.1085420284408,10.1178244361804,10.0342827665239,10.080694805222,49149.963328256,0.0,1.0
2024-02-05,10.8,10.8399,10.73,10.83,81298,10.0250003587843,10.0620371656653,9.96002350460696,10.0528475820031,87582.8796585175,0.0,1.0
2024-02-06,10.84,10.86,10.79,10.81,22401,10.0621299897427,10.080694805222,10.0157179510446,10.0342827665239,24132.7472659901,0.0,1.0
2024-02-07,10.83,10.9,10.82,10.84,40328,10.0528475820031,10.1178244361804,10.0435651742635,10.0621299897427,43445.6243802887,0.0,1.0
2024-02-08,10.8344,10.88,10.8,10.85,81634,10.0569318414085,10.0992596207012,10.0250003587843,10.0714123974823,87944.8547079076,0.0,1.0
2024-02-09,10.825,10.89,10.8,10.87,84765,10.0482063781333,10.1085420284408,10.0250003587843,10.0899772129616,91317.9019687355,0.0,1.0
2024-02-12,10.86,10.91,10.86,10.87,52106,10.080694805222,10.12710684392,10.080694805222,10.0899772129616,56134.1426294215,0.0,1.0
2024-02-13,10.77,10.81,10.7475,10.8,73923,9.99715313556542,10.0342827665239,9.97626771815128,10.0250003587843,79637.7427857587,0.0,1.0
2024-02-14,10.82,10.82,10.77,10.77,70402,10.0435651742635,10.0435651742635,9.99715313556542,9.99715313556542,75844.5459140319,0.0,1.0
2024-02-15,10.88,10.9,10.85,10.87,37371,10.0992596207012,10.1178244361804,10.0714123974823,10.0899772129616,40260.0284843227,0.0,1.0
2024-02-16,10.85,10.888,10.81,10.87,50955,10.0714123974823,10.1066855468929,10.0342827665239,10.0899772129616,54894.1626239242,0.0,1.0
2024-02-20,10.95,10.965,10.86,10.87,38730,10.1642364748785,10.1781600864879,10.080694805222,10.0899772129616,41724.0882822996,0.0,1.0
2024-02-21,10.98,10.99,10.951,10.99,54323,10.1920836980973,10.2013661058369,10.1651647156525,10.2013661058369,58522.5315713754,0.0,1.0
2024-02-22,10.95,11.03,10.94,11.03,164370,10.1642364748785,10.2384957367954,10.1549540671389,10.2384957367954,177076.901393276,0.0,1.0
2024-02-23,10.94,10.99,10.9214,10.99,35905,10.1549540671389,10.2013661058369,10.1376887887432,10.2013661058369,38680.6968700223,0.0,1.0
2024-02-26,10.87,10.96,10.86,10.95,34249,10.0899772129616,10.1735188826181,10.080694805222,10.1642364748785,36896.6769837458,0.0,1.0
2024-02-27,10.85,10.88,10.84,10.86,45912,10.0714123974823,10.0992596207012,10.0621299897427,10.080694805222,49461.3049629989,0.0,1.0
2024-02-28,10.8424,10.89,10.8279,10.85,29221,10.0643577676002,10.1085420284408,10.0508982763778,10.0714123974823,31479.9789232399,0.0,1.0
2024-02-29,10.89,10.93,10.85,10.85,38947,10.1085420284408,10.1456716593993,10.0714123974823,10.0714123974823,41957.8638350303,0.0,1.0
2024-03-01,10.9801,10.991,10.9013,10.92,68710,10.1921765221747,10.2022943466109,10.1190311491866,10.1363892516596,74021.7429867497,0.0,1.0
2024-03-04,10.93,10.96,10.9,10.96,56189,10.1456716593993,10.1735188826181,10.1178244361804,10.1735188826181,60532.7858635199,0.0,1.0
2024-03-05,10.9,10.95,10.89,10.93,63231,10.1178244361804,10.1642364748785,10.1085420284408,10.1456716593993,68119.1796069737,0.0,1.0
2024-03-06,10.94,10.97,10.8868,10.9,88925,10.1549540671389,10.1828012903577,10.1055716579641,10.1178244361804,95799.4978183187,0.0,1.0
2024-03-07,10.94,10.96,10.9,10.92,86142,10.1852704108165,10.2038906492275,10.1480299339945,10.1666501724055,92525.1310951157,0.03266,1.0
2024-03-08,11.05,11.05,10.9,10.93,150540,10.287681722077,10.287681722077,10.1480299339945,10.175960291611,161695.029544923,0.0,1.0
2024-03-11,11.0,11.01,10.96,11.01,20574,10.2411311260495,10.250441245255,10.2038906492275,10.250441245255,22098.5355244934,0.0,1.0
2024-03-12,10.95,11.01,10.92,10.99,46684,10.194580530022,10.250441245255,10.1666501724055,10.231821006844,50143.2892206401,0.0,1.0
2024-03-13,10.95,10.9856,10.9407,10.97,27203,10.194580530022,10.2277245543935,10.1859221191608,10.213200768433,29218.7451090111,0.0,1.0
2024-03-14,10.9,10.95,10.875,10.95,102459,10.1480299339945,10.194580530022,10.1247546359807,10.194580530022,110051.222480027,0.0,1.0
2024-03-15,10.89,10.91,10.85,10.87,28283,10.138719814789,10.1573400532,10.101479337967,10.120099576378,30378.7732205331,0.0,1.0
2024-03-18,10.95,10.9601,10.9,10.9,42780,10.194580530022,10.2039837504195,10.1480299339945,10.1480299339945,45950.0024175089,0.0,1.0
2024-03-19,10.935,10.965,10.925,10.95,31758,10.1806153512137,10.2085457088302,10.1713052320082,10.194580530022,34111.2710793655,0.0,1.0
2024-03-20,10.925,10.94,10.91,10.93,19944,10.1713052320082,10.1852704108165,10.1573400532,10.175960291611,21421.852459439,0.0,1.0
2024-03-21,10.93,10.96,10.86,10.96,70092,10.175960291611,10.2038906492275,10.1107894571725,10.2038906492275,75285.8244377754,0.0,1.0
2024-03-22,10.93,10.9699,10.92,10.93,59942,10.175960291611,10.2131076672409,10.1666501724055,10.175960291611,64383.7083896755,0.0,1.0
2024-03-25,10.8999,10.93,10.88,10.9,35881,10.1479368328024,10.175960291611,10.1294096955835,10.1480299339945,38539.7858051109,0.0,1.0
2024-03-26,10.85,10.9063,10.85,10.9,38395,10.101479337967,10.1538953090939,10.101479337967,10.1480299339945,41240.0734647091,0.0,1.0
2024-03-27,10.84,10.87,10.8,10.85,67693,10.0921692187615,10.120099576378,10.0549287419395,10.101479337967,72709.0582900522,0.0,1.0
2024-03-28,10.99,10.99,10.8,10.81,123266,10.231821006844,10.231821006844,10.0549287419395,10.064238861145,132400.02332858,0.0,1.0
2024-04-01,10.89,10.97,10.86,10.93,82095,10.138719814789,10.213200768433,10.1107894571725,10.175960291611,88178.2479772182,0.0,1.0
2024-04-02,10.77,10.7937,10.74,10.78,91082,10.026998384323,10.04906336684,9.99906802670647,10.0363085035285,97831.1856052255,0.0,1.0
2024-04-03,10.73,10.73,10.68,10.73,54009,9.98975790750097,9.98975790750097,9.94320731147347,9.98975790750097,58011.0724770278,0.0,1.0
2024-04-04,10.65,10.72,10.58,10.71,192662,9.94568380318213,10.0110544948462,9.88031311151802,10.0017158246085,206305.603576851,0.03266,1.0
2024-04-05,10.63,10.64,10.58,10.6,56243,9.92700646270667,9.9363451329444,9.88031311151802,9.89899045199348,60225.9192885615,0.0,1.0
2024-04-08,10.63,10.74,10.61,10.61,60087,9.92700646270667,10.0297318353217,9.90832912223121,9.90832912223121,64342.1370177941,0.0,1.0
2024-04-09,10.64,10.68,10.63,10.66,43342,9.9363451329444,9.97369981389532,9.92700646270667,9.95502247341986,46411.3186317378,0.0,1.0
2024-04-10,10.52,10.59,10.5,10.56,99123,9.82428109009164,9.88965178175575,9.80560374961618,9.86163577104256,106142.520805079,0.0,1.0
2024-04-11,10.55,10.56,10.5,10.53,48003,9.85229710080483,9.86163577104256,9.80560374961618,9.83361976032937,51402.3932508724,0.0,1.0
2024-04-12,10.54,10.5799,10.54,10.57,25127,9.8429584305671,9.88021972481564,9.8429584305671,9.87097444128029,26906.4003336181,0.0,1.0
2024-04-15,10.51,10.52,10.49,10.5,55505,9.81494241985391,9.82428109009164,9.79626507937845,9.80560374961618,59435.6568837296,0.0,1.0
2024-04-16,10.47,10.4905,10.45,10.45,54083,9.777587738903,9.79673201289034,9.75891039842753,9.75891039842753,57912.9561524682,0.0,1.0
2024-04-17,10.49,10.53,10.48,10.48,15276,9.79626507937845,9.83361976032937,9.78692640914073,9.78692640914073,16357.7892902595,0.0,1.0
2024-04-18,10.46,10.4895,10.4501,10.48,21755,9.76824906866527,9.79579814586657,9.75900378512991,9.78692640914073,23295.6078822725,0.0,1.0
2024-04-19,10.47,10.522,10.455,10.51,50441,9.777587738903,9.82614882413919,9.7635797335464,9.81494241985391,54013.043309111,0.0,1.0
2024-04-22,10.5,10.51,10.33,10.48,49549,9.80560374961618,9.81494241985391,9.64684635557478,9.78692640914073,53057.8751992058,0.0,1.0
2024-04-23,10.49,10.5499,10.48,10.48,59002,9.79626507937845,9.85220371410245,9.78692640914073,9.78692640914073,63180.3013684139,0.0,1.0
2024-04-24,10.5,10.51,10.43,10.44,93428,9.80560374961618,9.81494241985391,9.74023305795208,9.7495717281898,100044.222166167,0.0,1.0
2024-04-25,10.45,10.4747,10.42,10.42,95477,9.75891039842753,9.78197691391473,9.73089438771435,9.73089438771435,102238.324696655,0.0,1.0
2024-04-26,10.46,10.49,10.42,10.42,64004,9.76824906866527,9.79626507937845,9.73089438771435,9.73089438771435,68536.5243344965,0.0,1.0
2024-04-29,10.525,10.53,10.46,10.46,60111,9.82895042521051,9.83361976032937,9.76824906866527,9.76824906866527,64367.8366081951,0.0,1.0
2024-04-30,10.49,10.49,10.45,10.45,27114,9.79626507937845,9.79626507937845,9.75891039842753,9.75891039842753,29034.1122555706,0.0,1.0
2024-05-01,10.54,10.55,10.5,10.52,67210,9.8429584305671,9.85229710080483,9.80560374961618,9.82428109009164,71969.5612855683,0.0,1.0
2024-05-02,10.55,10.56,10.51,10.51,129316,9.88279719780126,9.89216477808353,9.84532687667215,9.84532687667215,138046.321572148,0.03266,1.0
2024-05-03,10.64,10.66,10.58,10.58,55842,9.96710542034174,9.9858405809063,9.91089993864809,9.91089993864809,59611.9790995075,0.0,1.0
2024-05-06,10.66,10.69,10.63,10.63,49433,9.9858405809063,10.0139433217531,9.95773784005947,9.95773784005947,52770.2976760494,0.0,1.0
2024-05-07,10.74,10.77,10.71,10.71,54186,10.0607812231645,10.0888839640113,10.0326784823177,10.0326784823177,57844.1799986733,0.0,1.0
2024-05-08,10.84,10.855,10.74,10.74,40581,10.1544570259873,10.1685083964107,10.0607812231645,10.0607812231645,43320.6855742471,0.0,1.0
2024-05-09,10.86,10.87,10.84,10.84,53457,10.1731921865518,10.1825597668341,10.1544570259873,10.1544570259873,57065.964090154,0.0,1.0
2024-05-10,10.85,10.8675,10.825,10.83,80445,10.1638246062695,10.1802178717635,10.1404056555638,10.145089445705,85875.9653783872,0.0,1.0
2024-05-13,10.87,10.9,10.86,10.9,83232,10.1825597668341,10.2106625076809,10.1731921865518,10.2106625076809,88851.1200245372,0.0,1.0
2024-05-14,10.84,10.9,10.83,10.9,17619,10.1544570259873,10.2106625076809,10.145089445705,10.2106625076809,18808.4857231872,0.0,1.0
2024-05-15,10.9,10.94,10.86,10.86,35363,10.2106625076809,10.24813282881,10.1731921865518,10.1731921865518,37750.4103881646,0.0,1.0
2024-05-16,10.92,10.94,10.89,10.89,74219,10.2293976682455,10.24813282881,10.2012949273986,10.2012949273986,79229.6385657093,0.0,1.0
2024-05-17,10.88,10.93,10.855,10.93,43775,10.1919273471164,10.2387652485277,10.1685083964107,10.2387652485277,46730.3174148658,0.0,1.0
2024-05-20,10.89,10.91,10.88,10.89,124256,10.2012949273986,10.2200300879632,10.1919273471164,10.2012949273986,132644.713208489,0.0,1.0
2024-05-21,10.9,10.91,10.88,10.91,131020,10.2106625076809,10.2200300879632,10.1919273471164,10.2200300879632,139865.36122663,0.0,1.0
2024-05-22,10.86,10.92,10.85,10.85,185053,10.1731921865518,10.2293976682455,10.1638246062695,10.1638246062695,197546.211960553,0.0,1.0
2024-05-23,10.84,10.9,10.805,10.85,181744,10.1544570259873,10.2106625076809,10.1216704949993,10.1638246062695,194013.816293486,0.0,1.0
2024-05-24,10.85,10.88,10.83,10.86,37377,10.1638246062695,10.1919273471164,10.145089445705,10.1731921865518,39900.3786182855,0.0,1.0
2024-05-28,10.81,10.87,10.81,10.84,60001,10.1263542851404,10.1825597668341,10.1263542851404,10.1544570259873,64051.7595707454,0.0,1.0
2024-05-29,10.74,10.83,10.74,10.78,88413,10.0607812231645,10.145089445705,10.0607812231645,10.0982515442936,94381.8972838501,0.0,1.0
2024-05-30,10.71,10.74,10.71,10.73,37770,10.0326784823177,10.0607812231645,10.0326784823177,10.0514136428822,40319.9106512731,0.0,1.0
2024-05-31,10.74,10.78,10.705,10.72,34617,10.0607812231645,10.0982515442936,10.0279946921765,10.0420460626,36954.0467835617,0.0,1.0
2024-06-03,10.81,10.87,10.75,10.75,32851,10.1263542851404,10.1825597668341,10.0701488034468,10.0701488034468,35068.8214139524,0.0,1.0
2024-06-04,10.82,10.9,10.79,10.83,60055,10.1357218654227,10.2106625076809,10.1076191245759,10.145089445705,64109.4051935985,0.0,1.0
2024-06-05,10.89,10.92,10.83,10.83,41187,10.2012949273986,10.2293976682455,10.145089445705,10.145089445705,43967.5975640455,0.0,1.0
2024-06-06,10.87,10.92,10.85,10.85,146158,10.213154284036,10.2601329145973,10.1943628318115,10.1943628318115,155557.961410935,0.03266,1.0
2024-06-07,10.89,10.89,10.79,10.82,130802,10.2319457362605,10.2319457362605,10.1379884751379,10.1661756534747,139214.360270893,0.0,1.0
2024-06-10,10.88,10.9,10.85,10.88,40323,10.2225500101483,10.2413414623728,10.1943628318115,10.2225500101483,42916.3212275286,0.0,1.0
2024-06-11,10.9,10.91,10.87,10.87,22479,10.2413414623728,10.2507371884851,10.213154284036,10.213154284036,23924.7076079066,0.0,1.0
2024-06-12,10.92,11.0,10.92,10.94,74818,10.2601329145973,10.3352987234955,10.2601329145973,10.2789243668219,79629.82222556,0.0,1.0
2024-06-13,10.995,11.04,10.96,10.96,67898,10.3306008604394,10.3728816279446,10.2977158190464,10.2977158190464,72264.771438304,0.0,1.0
2024-06-14,11.0,11.04,10.96,10.96,90908,10.3352987234955,10.3728816279446,10.2977158190464,10.2977158190464,96754.629619626,0.0,1.0
2024-06-17,11.095,11.1,10.94,10.94,95872,10.4245581215621,10.4292559846182,10.2789243668219,10.2789243668219,102037.882814414,0.0,1.0
2024-06-18,11.1,11.14,11.06,11.12,68049,10.4292559846182,10.4668388890673,10.3916730801691,10.4480474368427,72425.4828066388,0.0,1.0
2024-06-20,11.08,11.1,11.05,11.05,61675,10.4104645323936,10.4292559846182,10.3822773540568,10.3822773540568,65641.5472982626,0.0,1.0
2024-06-21,11.07,11.1,11.04,11.08,65687,10.4010688062814,10.4292559846182,10.3728816279446,10.4104645323936,69911.5738529542,0.0,1.0
2024-06-24,11.05,11.09,11.01,11.04,109702,10.3822773540568,10.4198602585059,10.3446944496078,10.3728816279446,116757.34125195,0.0,1.0
2024-06-25,11.05,11.08,10.98,11.05,80623,10.3822773540568,10.4104645323936,10.316507271271,10.3822773540568,85808.1632400134,0.0,1.0
2024-06-26,11.03,11.06,10.98,10.98,40005,10.3634859018323,10.3916730801691,10.316507271271,10.316507271271,42577.8694716982,0.0,1.0
2024-06-27,11.1,11.14,11.01,11.04,97467,10.4292559846182,10.4668388890673,10.3446944496078,10.3728816279446,103735.463162055,0.0,1.0
2024-06-28,11.11,11.15,11.0747,11.09,78909,10.4386517107305,10.4762346151795,10.4054847975541,10.4198602585059,83983.9295623601,0.0,1.0
2024-07-01,11.06,11.11,11.01,11.07,50983,10.3916730801691,10.4386517107305,10.3446944496078,10.4010688062814,54261.9052437343,0.0,1.0
2024-07-02,11.06,11.1,11.04,11.09,79352,10.3916730801691,10.4292559846182,10.3728816279446,10.4198602585059,84455.4205303886,0.0,1.0
2024-07-03,11.13,11.135,11.04,11.04,11551,10.457443162955,10.4621410260111,10.3728816279446,10.3728816279446,12293.8875207495,0.0,1.0
2024-07-05,11.16,11.18,11.09,11.09,14763,10.4856303412918,10.5044217935163,10.4198602585059,10.4198602585059,15712.4631173773,0.0,1.0
2024-07-08,11.16,11.16,11.14,11.14,37014,10.4856303412918,10.4856303412918,10.4668388890673,10.4668388890673,39394.5072022356,0.0,1.0
2024-07-09,11.13,11.15,11.12,11.13,29930,10.457443162955,10.4762346151795,10.4480474368427,10.457443162955,31854.9089685771,0.0,1.0
2024-07-10,11.18,11.2,11.1242,11.16,56178,10.5044217935163,10.5232132457409,10.4519936418099,10.4856303412918,59791.0149026638,0.0,1.0
2024-07-11,11.245,11.27,11.12,11.15,56313,10.5961804547287,10.6197379924227,10.4783927662591,10.5066618114918,59761.1269178988,0.03266,1.0
2024-07-12,11.3,11.32,11.21,11.21,38221,10.6480070376554,10.6668530678105,10.5631999019572,10.5631999019572,40561.3274364533,0.0,1.0
2024-07-15,11.265,11.28,11.26,11.26,53177,10.6150264848839,10.6291610075002,10.6103149773451,10.6103149773451,56433.105075437,0.0,1.0
2024-07-16,11.25,11.28,11.25,11.28,38030,10.6008919622675,10.6291610075002,10.6008919622675,10.6291610075002,40358.632228574,0.0,1.0
2024-07-17,11.28,11.28,11.19,11.19,62521,10.6291610075002,10.6291610075002,10.5443538718021,10.5443538718021,66349.2517897102,0.0,1.0
2024-07-18,11.25,11.28,11.23,11.23,67753,10.6008919622675,10.6291610075002,10.5820459321124,10.5820459321124,71901.6147615717,0.0,1.0
2024-07-19,11.25,11.26,11.22,11.24,50802,10.6008919622675,10.6103149773451,10.5726229170348,10.59146894719,53912.6803701292,0.0,1.0
2024-07-22,11.2415,11.29,11.235,11.29,110647,10.5928823994516,10.6385840225778,10.5867574396512,10.6385840225778,117422.076786616,0.0,1.0
2024-07-23,11.21,11.24,11.205,11.23,71304,10.5631999019572,10.59146894719,10.5584883944185,10.5820459321124,75670.0476578029,0.0,1.0
2024-07-24,11.15,11.21,11.15,11.19,52408,10.5066618114918,10.5631999019572,10.5066618114918,10.5443538718021,55617.0180866448,0.0,1.0
2024-07-25,11.17,11.18,11.14,11.15,36226,10.525507841647,10.5349308567245,10.4972387964142,10.5066618114918,38444.1706839945,0.0,1.0
2024-07-26,11.2,11.21,11.15,11.17,55039,10.5537768868797,10.5631999019572,10.5066618114918,10.525507841647,58409.1180443984,0.0,1.0
2024-07-29,11.18,11.22,11.17,11.21,45392,10.5349308567245,10.5726229170348,10.525507841647,10.5631999019572,48171.4181993013,0.0,1.0
2024-07-30,11.23,11.24,11.18,11.18,31961,10.5820459321124,10.59146894719,10.5349308567245,10.5349308567245,33918.0185289889,0.0,1.0
2024-07-31,11.26,11.27,11.215,11.24,62490,10.6103149773451,10.6197379924227,10.567911409496,10.59146894719,66316.353614609,0.0,1.0
2024-08-01,11.33,11.35,11.22,11.22,61217,10.7070516501315,10.7259520060893,10.6030996923632,10.6030996923632,64778.6741545682,0.03266,1.0
2024-08-02,11.37,11.4,11.28,11.36,44403,10.7448523620472,10.773202895984,10.6598007602368,10.7354021840682,46986.4166568976,0.0,1.0
2024-08-05,11.28,11.36,11.24,11.36,100101,10.6598007602368,10.7354021840682,10.6220000483211,10.7354021840682,105924.989162266,0.0,1.0
2024-08-06,11.31,11.33,11.25,11.25,88582,10.6881512941736,10.7070516501315,10.6314502263,10.6314502263,93735.8007409703,0.0,1.0
2024-08-07,11.37,11.43,11.32,11.36,101563,10.7448523620472,10.8015534299208,10.6976014721525,10.7354021840682,107472.0499724,0.0,1.0
2024-08-08,11.28,11.395,11.27,11.34,82594,10.6598007602368,10.7684778069945,10.6503505822579,10.7165018281104,87399.4121424183,0.0,1.0
2024-08-09,11.335,11.35,11.32,11.32,37874,10.7117767391209,10.7259520060893,10.6976014721525,10.6976014721525,40077.5520677284,0.0,1.0
2024-08-12,11.36,11.36,11.3,11.3,30205,10.7354021840682,10.7354021840682,10.6787011161947,10.6787011161947,31962.3609918609,0.0,1.0
2024-08-13,11.47,11.475,11.3909,11.4,57742,10.8393541418365,10.844079230826,10.7646032340232,10.773202895984,61101.4947323962,0.0,1.0
2024-08-14,11.51,11.51,11.48,11.49,22016,10.8771548537523,10.8771548537523,10.8488043198155,10.8582544977944,23296.9157290781,0.0,1.0
2024-08-15,11.47,11.5,11.46,11.49,27632,10.8393541418365,10.8677046757733,10.8299039638576,10.8582544977944,29239.6609477602,0.0,1.0
2024-08-16,11.5,11.55,11.45,11.51,48848,10.8677046757733,10.914955565668,10.8204537858786,10.8771548537523,51690.0317738923,0.0,1.0
2024-08-19,11.45,11.5,11.45,11.49,39006,10.8204537858786,10.8677046757733,10.8204537858786,10.8582544977944,41275.4131053974,0.0,1.0
2024-08-20,11.41,11.48,11.4095,11.45,54208,10.7826530739629,10.8488043198155,10.782180565064,10.8204537858786,57361.8826236316,0.0,1.0
2024-08-21,11.48,11.49,11.41,11.45,28762,10.8488043198155,10.8582544977944,10.7826530739629,10.8204537858786,30435.4056231715,0.0,1.0
2024-08-22,11.425,11.47,11.41,11.47,10724,10.7968283409313,10.8393541418365,10.7826530739629,10.8393541418365,11347.9344239932,0.0,1.0
2024-08-23,11.47,11.49,11.4,11.48,38608,10.8393541418365,10.8582544977944,10.773202895984,10.8488043198155,40854.2570161815,0.0,1.0
2024-08-26,11.45,11.5,11.41,11.47,60224,10.8204537858786,10.8677046757733,10.7826530739629,10.8393541418365,63727.9002937869,0.0,1.0
2024-08-27,11.4,11.42,11.37,11.41,109728,10.773202895984,10.7921032519418,10.7448523620472,10.7826530739629,116112.098888094,0.0,1.0
2024-08-28,11.39,11.41,11.37,11.38,89968,10.7637527180051,10.7826530739629,10.7448523620472,10.7543025400261,95202.4397853242,0.0,1.0
2024-08-29,11.38,11.4,11.36,11.37,85771,10.7543025400261,10.773202895984,10.7354021840682,10.7448523620472,90761.2535882435,0.0,1.0
2024-08-30,11.4,11.42,11.375,11.41,55510,10.773202895984,10.7921032519418,10.7495774510367,10.7826530739629,58739.6344531763,0.0,1.0
2024-09-03,11.42,11.45,11.42,11.44,48288,10.7921032519418,10.8204537858786,10.7921032519418,10.8110036078997,51097.4503418302,0.0,1.0
2024-09-04,11.43,11.44,11.4,11.42,71822,10.8015534299208,10.8110036078997,10.773202895984,10.7921032519418,76000.6850242483,0.0,1.0
2024-09-05,11.45,11.46,11.4,11.41,74601,10.854370474645,10.8638502741862,10.8069714769392,10.8164512764803,78694.7020092325,0.03589,1.0
2024-09-06,11.455,11.47,11.44,11.45,61398,10.8591103744156,10.8733300737274,10.8448906751039,10.854370474645,64767.1923159589,0.0,1.0
2024-09-09,11.49,11.5,11.45,11.47,67049,10.8922896728097,10.9017694723509,10.854370474645,10.8733300737274,70728.2888301367,0.0,1.0
2024-09-10,11.52,11.54,11.47,11.47,72811,10.9207290714333,10.9396886705156,10.8733300737274,10.8733300737274,76806.476427852,0.0,1.0
2024-09-11,11.66,11.67,11.53,11.53,62432,11.0534462650097,11.0629260645509,10.9302088709744,10.9302088709744,65857.932679728,0.0,1.0
2024-09-12,11.74,11.74,11.6,11.67,39423,11.1292846613391,11.1292846613391,10.9965674677627,11.0629260645509,41586.3223992971,0.0,1.0
2024-09-13,11.67,11.81,11.64,11.75,153523,11.0629260645509,11.1956432581273,11.0344866659274,11.1387644608803,161947.517279438,0.0,1.0
2024-09-16,11.65,11.72,11.6217,11.69,37054,11.0439664654685,11.1103250622568,11.017138632767,11.0818856636332,39087.3244091916,0.0,1.0
2024-09-17,11.64,11.7,11.61,11.68,48466,11.0344866659274,11.0913654631744,11.0060472673038,11.0724058640921,51125.5536464583,0.0,1.0
2024-09-18,11.68,11.7,11.65,11.66,38062,11.0724058640921,11.0913654631744,11.0439664654685,11.0534462650097,40150.6380326723,0.0,1.0
2024-09-19,11.68,11.7,11.6608,11.69,30477,11.0724058640921,11.0913654631744,11.054204648973,11.0818856636332,32149.4139909031,0.0,1.0
2024-09-20,11.65,11.71,11.6454,11.7,23419,11.0439664654685,11.1008452627156,11.0396057576796,11.0913654631744,24704.1088772834,0.0,1.0
2024-09-23,11.62,11.67,11.61,11.64,64037,11.015527066845,11.0629260645509,11.0060472673038,11.0344866659274,67551.0064552112,0.0,1.0
2024-09-24,11.64,11.6766,11.635,11.64,22097,11.0344866659274,11.0691827322481,11.0297467661568,11.0344866659274,23309.5646210908,0.0,1.0
2024-09-25,11.66,11.71,11.64,11.66,30458,11.0534462650097,11.1008452627156,11.0344866659274,11.0534462650097,32129.3713730003,0.0,1.0
2024-09-26,11.63,11.7049,11.63,11.67,35202,11.0250068663862,11.0960105649496,11.0250068663862,11.0629260645509,37133.6966009704,0.0,1.0
2024-09-27,11.67,11.7,11.65,11.65,32674,11.0629260645509,11.0913654631744,11.0439664654685,11.0439664654685,34466.9735452561,0.0,1.0
2024-09-30,11.8,11.8,11.6599,11.67,44861,11.1861634585862,11.1861634585862,11.0533514670143,11.0629260645509,47322.7306180367,0.0,1.0
2024-10-01,11.88,11.88,11.78,11.84,53995,11.2620018549156,11.2620018549156,11.1672038595038,11.2240826567509,56957.9554562067,0.0,1.0
2024-10-02,11.94,11.95,11.83,11.84,87771,11.3188806521626,11.3283604517038,11.2146028572097,11.2240826567509,92587.4008398322,0.0,1.0
2024-10-03,11.89,11.91,11.86,11.9,70122,11.3090311404393,11.3280539009783,11.2804969996308,11.3185425207088,73724.3155179439,0.03961,1.0
2024-10-04,11.78,11.85,11.78,11.85,48441,11.2044059574748,11.2709856193613,11.2044059574748,11.2709856193613,50929.5166710121,0.0,1.0
2024-10-07,11.73,11.813,11.685,11.78,63018,11.1568490561273,11.2357935123641,11.1140478449145,11.2044059574748,66255.3680059007,0.0,1.0
2024-10-08,11.66,11.71,11.65,11.68,47634,11.0902693942407,11.1378262955883,11.0807580139712,11.1092921547798,50081.0593734028,0.0,1.0
2024-10-09,11.66,11.78,11.66,11.66,105355,11.0902693942407,11.2044059574748,11.0902693942407,11.0902693942407,110767.309280868,0.0,1.0
2024-10-10,11.64,11.72,11.62,11.72,72735,11.0712466337017,11.1473376758578,11.0522238731627,11.1473376758578,76471.5508570443,0.0,1.0
2024-10-11,11.6,11.73,11.6,11.61,130377,11.0332011126237,11.1568490561273,11.0332011126237,11.0427124928932,137074.742367345,0.0,1.0
2024-10-14,11.54,11.63,11.51,11.63,109273,10.9761328310067,11.0617352534322,10.9475986901982,11.0617352534322,114886.585231344,0.0,1.0
2024-10-15,11.55,11.6,11.55,11.59,87661,10.9856442112762,11.0332011126237,10.9856442112762,11.0236897323542,92164.3310604158,0.0,1.0
2024-10-16,11.58,11.6145,11.54,11.56,23665,11.0141783520847,11.0469926140145,10.9761328310067,10.9951555915457,24880.7211250698,0.0,1.0
2024-10-17,11.64,11.67,11.55,11.56,65793,11.0712466337017,11.0997807745103,10.9856442112762,10.9951555915457,69172.9256277929,0.0,1.0
2024-10-18,11.69,11.7,11.6201,11.67,39201,11.1188035350493,11.1283149153188,11.0523189869654,11.0997807745103,41214.8383191994,0.0,1.0
2024-10-21,11.58,11.75,11.58,11.69,59365,11.0141783520847,11.1758718166663,11.0141783520847,11.1188035350493,62414.7056661638,0.0,1.0
2024-10-22,11.5,11.65,11.49,11.63,59326,10.9380873099287,11.0807580139712,10.9285759296592,11.0617352534322,62373.7021536398,0.0,1.0
2024-10-23,11.31,11.47,11.29,11.47,92915,10.7573710848081,10.9095531691202,10.7383483242691,10.9095531691202,97688.2401578644,0.0,1.0
2024-10-24,11.23,11.35,11.22,11.31,53927,10.6812800426521,10.7954166058861,10.6717686623826,10.7573710848081,56697.3440993719,0.0,1.0
2024-10-25,11.2435,11.31,11.23,11.23,48770,10.6941204060159,10.7573710848081,10.6812800426521,10.6812800426521,51275.4180971754,0.0,1.0
2024-10-28,11.235,11.33,11.235,11.26,53388,10.6860357327869,10.7763938453471,10.6860357327869,10.7098141834606,56130.6545288493,0.0,1.0
2024-10-29,11.15,11.185,11.1,11.17,87845,10.6051890004961,10.6384788314393,10.5576320991486,10.6242117610351,92357.783529759,0.0,1.0
2024-10-30,11.22,11.24,11.16,11.17,67338,10.6717686623826,10.6907914229216,10.6147003807656,10.6242117610351,70797.2955470081,0.0,1.0
2024-10-31,11.31,11.32,11.07,11.21,97270,10.7573710848081,10.7668824650776,10.5290979583401,10.6622572821131,102266.965723031,0.0,1.0
2024-11-01,11.22,11.3399,11.19,11.31,78009,10.6717686623826,10.7858101118139,10.6432345215741,10.7573710848081,82016.4873968124,0.0,1.0
2024-11-04,11.28,11.385,11.22,11.22,88692,10.7288369439996,10.8287064368294,10.6717686623826,10.6717686623826,93248.2957120088,0.0,1.0
2024-11-05,11.35,11.48,11.31,11.33,79605,10.7954166058861,10.9190645493897,10.7573710848081,10.7763938453471,83694.477293944,0.0,1.0
2024-11-06,11.19,11.33,11.18,11.3,48494,10.6432345215741,10.7763938453471,10.6337231413046,10.7478597045386,50985.23939316,0.0,1.0
2024-11-07,11.25,11.28,11.19,11.22,58017,10.7379773804386,10.7666119867865,10.6807081677429,10.7093427740908,60783.4443001351,0.03961,1.0
2024-11-08,11.41,11.44,11.31,11.31,36273,10.8906952809604,10.9193298873082,10.7952465931343,10.7952465931343,38002.6177689091,0.0,1.0
2024-11-11,11.36,11.5,11.36,11.5,49768,10.8429709370474,10.9765991000039,10.8429709370474,10.9765991000039,52141.104433685,0.0,1.0
2024-11-12,11.245,11.36,11.23,11.36,41260,10.7332049460473,10.8429709370474,10.7188876428734,10.8429709370474,43227.4145823392,0.0,1.0
2024-11-13,11.32,11.36,11.3,11.31,34290,10.8047914619169,10.8429709370474,10.7857017243517,10.7952465931343,35925.0617069416,0.0,1.0
2024-11-14,11.37,11.382,11.25,11.37,54869,10.85251580583,10.8639696483691,10.7379773804386,10.85251580583,57485.3371478031,0.0,1.0
2024-11-15,11.3,11.385,11.29,11.34,20577,10.7857017243517,10.8668331090039,10.7761568555691,10.8238811994821,21558.180074183,0.0,1.0
2024-11-18,11.32,11.37,11.29,11.34,42496,10.8047914619169,10.85251580583,10.7761568555691,10.8238811994821,44522.3511897984,0.0,1.0
2024-11-19,11.22,11.335,11.16,11.31,64287,10.7093427740908,10.8191087650908,10.6520735613951,10.7952465931343,67352.4188379746,0.0,1.0
2024-11-20,11.26,11.27,11.2,11.25,66229,10.7475222492212,10.7570671180038,10.6902530365256,10.7379773804386,69387.0198830283,0.0,1.0
2024-11-21,11.23,11.3,11.18,11.3,106902,10.7188876428734,10.7857017243517,10.6711632989603,10.7857017243517,111999.444345158,0.0,1.0
2024-11-22,11.22,11.26,11.205,11.26,60540,10.7093427740908,10.7475222492212,10.6950254709169,10.7475222492212,63426.7493653613,0.0,1.0
2024-11-25,11.3,11.34,11.28,11.31,41725,10.7857017243517,10.8238811994821,10.7666119867865,10.7952465931343,43714.5873351453,0.0,1.0
2024-11-26,11.29,11.32,11.25,11.31,84691,10.7761568555691,10.8047914619169,10.7379773804386,10.7952465931343,88729.3496944467,0.0,1.0
2024-11-27,11.44,11.44,11.27,11.33,65462,10.9193298873082,10.9193298873082,10.7570671180038,10.8143363306995,68583.4467617328,0.0,1.0
2024-11-29,11.49,11.51,11.44,11.48,41343,10.9670542312213,10.9861439687865,10.9193298873082,10.9575093624387,43314.3722995067,0.0,1.0
2024-12-02,11.52,11.52,11.43,11.5,62413,10.9956888375691,10.9956888375691,10.9097850185256,10.9765991000039,65389.0602599986,0.0,1.0
2024-12-03,11.46,11.54,11.46,11.52,80131,10.9384196248735,11.0147785751344,10.9384196248735,10.9956888375691,83951.913666927,0.0,1.0
2024-12-04,11.49,11.49,11.46,11.48,47835,10.9670542312213,10.9670542312213,10.9384196248735,10.9575093624387,50115.9325386862,0.0,1.0
2024-12-05,11.41,11.455,11.37,11.45,92935,10.9285025062083,10.9716035239804,10.8901904904109,10.9668145220057,97029.6112754342,0.03961,1.0
2024-12-06,11.4,11.42,11.36,11.42,53174,10.918924502259,10.9380805101577,10.8806124864616,10.9380805101577,55516.7864632261,0.0,1.0
2024-12-09,11.36,11.39,11.34,11.38,38928,10.8806124864616,10.9093464983096,10.8614564785629,10.8997684943603,40643.1237717769,0.0,1.0
2024-12-10,11.42,11.5,11.34,11.34,115239,10.9380805101577,11.0147045417525,10.8614564785629,10.8614564785629,120316.300357989,0.0,1.0
2024-12-11,11.51,11.58,11.45,11.45,105799,11.0242825457018,11.0913285733473,10.9668145220057,10.9668145220057,110460.384605689,0.0,1.0
2024-12-12,11.45,11.5,11.42,11.5,30944,10.9668145220057,11.0147045417525,10.9380805101577,11.0147045417525,32307.3577372038,0.0,1.0
2024-12-13,11.3,11.43,11.29,11.43,58921,10.8231444627655,10.947658514107,10.8135664588161,10.947658514107,61516.9928009881,0.0,1.0
2024-12-16,11.13,11.3162,11.13,11.23,142392,10.6603183956265,10.8386608291634,10.6603183956265,10.75609843512,148665.630911192,0.0,1.0
2024-12-17,11.12,11.5,11.08,11.16,96025,10.6507403916772,11.0147045417525,10.6124283758798,10.6890524074746,100255.753190117,0.0,1.0
2024-12-18,11.08,11.16,11.07,11.1,135127,10.6124283758798,10.6890524074746,10.6028503719304,10.6315843837785,141080.543205633,0.0,1.0
2024-12-19,10.95,11.13,10.91,11.06,113224,10.4879143245382,10.6603183956265,10.4496023087408,10.5932723679811,118212.521730777,0.0,1.0
2024-12-20,10.97,11.065,10.93,10.95,144417,10.5070703324369,10.5980613699558,10.4687583166395,10.4879143245382,150779.850127125,0.0,1.0
2024-12-23,10.89,10.98,10.87,10.95,64406,10.4304463008421,10.5166483363863,10.4112902929434,10.4879143245382,67243.6557142693,0.0,1.0
2024-12-24,10.81,10.9191,10.81,10.91,111529,10.3538222692473,10.4583182923347,10.3538222692473,10.4496023087408,116442.841942626,0.0,1.0
2024-12-26,10.86,10.9,10.8,10.82,46012,10.4017122889941,10.4400243047915,10.344244265298,10.3634002731967,48039.2368214909,0.0,1.0
2024-12-27,10.82,10.9,10.79,10.87,189945,10.3634002731967,10.4400243047915,10.3346662613486,10.4112902929434,198313.762454536,0.0,1.0
2024-12-30,10.84,10.88,10.8,10.8,93431,10.3825562810954,10.4208682968928,10.344244265298,10.344244265298,97547.4644759784,0.0,1.0
2024-12-31,10.87,10.92,10.84,10.85,118180,10.4112902929434,10.4591803126902,10.3825562810954,10.3921342850447,123386.877500735,0.0,1.0
2025-01-02,10.9,10.92,10.85,10.86,63531,10.4779627784349,10.4971883982118,10.4298987289925,10.439511538881,66089.937008102,0.03961,1.0
2025-01-03,10.91,11.01,10.87,10.92,66217,10.4875755883233,10.5837036872081,10.4491243487694,10.4971883982118,68884.1252123455,0.0,1.0
2025-01-06,10.87,10.95,10.85,10.95,58050,10.4491243487694,10.5260268278772,10.4298987289925,10.5260268278772,60388.1702368977,0.0,1.0
2025-01-07,10.86,10.92,10.85,10.92,50819,10.439511538881,10.4971883982118,10.4298987289925,10.4971883982118,52865.9159908507,0.0,1.0
2025-01-08,10.84,10.87,10.8,10.87,53790,10.420285919104,10.4491243487694,10.3818346795501,10.4491243487694,55956.583583854,0.0,1.0
2025-01-10,10.71,10.79,10.71,10.79,91744,10.2953193905539,10.3722218696617,10.2953193905539,10.3722218696617,95439.3159382243,0.0,1.0
2025-01-13,10.7,10.74,10.61,10.72,83001,10.2857065806654,10.3241578202193,10.1991912916692,10.3049322004424,86344.1605139145,0.0,1.0
2025-01-14,10.68,10.71,10.67,10.67,33421,10.2664809608885,10.2953193905539,10.256868151,10.256868151,34767.1496552514,0.0,1.0
2025-01-15,10.84,10.86,10.77,10.81,42091,10.420285919104,10.439511538881,10.3529962498847,10.3914474894386,43786.3647448968,0.0,1.0
2025-01-16,10.99,11.01,10.84,10.84,83666,10.5644780674311,10.5837036872081,10.420285919104,10.420285919104,87035.9457543544,0.0,1.0
2025-01-17,11.01,11.08,10.96,11.08,34215,10.5837036872081,10.6509933564274,10.5356396377657,10.6509933564274,35593.1308295511,0.0,1.0
2025-01-21,11.05,11.1,10.975,11.08,40398,10.6221549267619,10.6702189762043,10.5500588525984,10.6509933564274,42025.173147807,0.0,1.0
2025-01-22,11.06,11.23,11.01,11.06,40642,10.6317677366504,10.7951855047545,10.5837036872081,10.6317677366504,42279.0011157277,0.0,1.0
2025-01-23,10.99,11.03,10.98,11.0,35604,10.5644780674311,10.602929306985,10.5548652575426,10.5740908773196,37038.0777452972,0.0,1.0
2025-01-24,11.01,11.02,10.96,11.02,33286,10.5837036872081,10.5933164970965,10.5356396377657,10.5933164970965,34626.7120500493,0.0,1.0
2025-01-27,11.04,11.08,11.0051,11.03,25377,10.6125421168735,10.6509933564274,10.5789934103627,10.602929306985,26399.1489423212,0.0,1.0
2025-01-28,11.041,11.06,11.01,11.04,49596,10.6135033978623,10.6317677366504,10.5837036872081,10.6125421168735,51593.6553155758,0.0,1.0
2025-01-29,11.002,11.04,10.99,11.04,54012,10.5760134392973,10.6125421168735,10.5644780674311,10.6125421168735,56187.5254235194,0.0,1.0
2025-01-30,11.01,11.1,11.0,11.06,74291,10.5837036872081,10.6702189762043,10.5740908773196,10.6317677366504,77283.3342819868,0.0,1.0
2025-01-31,11.06,11.07,10.97,11.03,81039,10.6317677366504,10.6413805465389,10.5452524476542,10.602929306985,84303.1339849775,0.0,1.0
2025-02-03,11.0877,11.1838,11.045,11.1,51239,10.6583952200415,10.7507743230697,10.6173485218177,10.6702189762043,53302.8329848129,0.0,1.0
2025-02-04,11.07,11.1,11.06,11.08,93349,10.6413805465389,10.6702189762043,10.6317677366504,10.6509933564274,97108.9630222936,0.0,1.0
2025-02-05,11.13,11.17,11.12,11.12,87452,10.6990574058697,10.7375086454236,10.6894445959813,10.6894445959813,90974.4403713553,0.0,1.0
2025-02-06,11.135,11.17,11.12,11.12,76272,10.7419401507822,10.775704668544,10.72746964317,10.72746964317,79062.8795244365,0.03961,1.0
2025-02-07,11.135,11.16,11.115,11.14,74573,10.7419401507822,10.7660576634692,10.7226461406326,10.7467636533196,77301.7111754746,0.0,1.0
2025-02-10,11.135,11.2,11.135,11.16,85031,10.7419401507822,10.8046456837684,10.7419401507822,10.7660576634692,88142.3813305323,0.0,1.0
2025-02-11,11.13,11.16,11.1176,11.13,43051,10.7371166482448,10.7660576634692,10.7251543619521,10.7371166482448,44626.2852213986,0.0,1.0
2025-02-12,11.04,11.1,11.03,11.1,84982,10.6502936025717,10.7081756330204,10.6406465974969,10.7081756330204,88091.5883646114,0.0,1.0
2025-02-13,11.06,11.1,11.04,11.1,53758,10.6695876127213,10.7081756330204,10.6502936025717,10.7081756330204,55725.066570624,0.0,1.0
2025-02-14,11.12,11.21,11.08,11.08,62993,10.72746964317,10.8142926888432,10.6888816228708,10.6888816228708,65297.985759949,0.0,1.0
2025-02-18,11.12,11.145,11.1,11.12,78705,10.72746964317,10.751587155857,10.7081756330204,10.72746964317,81584.9057710664,0.0,1.0
2025-02-19,11.17,11.18,11.115,11.15,49932,10.775704668544,10.7853516736188,10.7226461406326,10.7564106583944,51759.068864251,0.0,1.0
2025-02-20,11.17,11.24,11.17,11.18,54001,10.775704668544,10.8432337040675,10.775704668544,10.7853516736188,55976.9582179448,0.0,1.0
2025-02-21,11.21,11.2342,11.17,11.21,30437,10.8142926888432,10.8376384411242,10.775704668544,10.8142926888432,31550.7245658336,0.0,1.0
2025-02-24,11.2,11.24,11.18,11.18,54395,10.8046456837684,10.8432337040675,10.7853516736188,10.7853516736188,56385.3751275921,0.0,1.0
2025-02-25,11.25,11.3,11.24,11.24,63198,10.8528807091423,10.9011157345163,10.8432337040675,10.8432337040675,65510.4869439027,0.0,1.0
2025-02-26,11.2501,11.3,11.25,11.25,68147,10.8529771791931,10.9011157345163,10.8528807091423,10.8528807091423,70640.5765018848,0.0,1.0
2025-02-27,11.26,11.28,11.25,11.26,53086,10.8625277142171,10.8818217243667,10.8528807091423,10.8625277142171,55028.477323713,0.0,1.0
2025-02-28,11.3,11.32,11.27,11.32,73122,10.9011157345163,10.9204097446659,10.8721747192919,10.9204097446659,75797.6174295395,0.0,1.0
2025-03-03,11.29,11.31,11.26,11.28,49070,10.8914687294415,10.9107627395911,10.8625277142171,10.8818217243667,50865.5273005047,0.0,1.0
2025-03-04,11.27,11.32,11.27,11.29,66706,10.8721747192919,10.9204097446659,10.8721747192919,10.8914687294415,69146.8486673624,0.0,1.0
2025-03-05,11.26,11.34,11.25,11.34,79128,10.8625277142171,10.9397037548155,10.8528807091423,10.9397037548155,82023.3838238098,0.0,1.0
2025-03-06,11.1,11.22,11.1,11.22,75413,10.7463874201217,10.8625645814203,10.7463874201217,10.8625645814203,77894.4837250731,0.03961,1.0
2025-03-07,11.0,11.1,11.0,11.1,93364,10.6495731190395,10.7463874201217,10.6495731190395,10.7463874201217,96436.165893251,0.0,1.0
2025-03-10,11.0,11.05,11.0,11.0,116766,10.6495731190395,10.6979802695806,10.6495731190395,10.6495731190395,120608.2145869,0.0,1.0
2025-03-11,11.01,11.08,11.0,11.0,75922,10.6592545491477,10.7270245599052,10.6495731190395,10.6495731190395,78420.2324980444,0.0,1.0
2025-03-12,10.94,11.02,10.93,11.0,94318,10.5914845383902,10.6689359792559,10.581803108282,10.6495731190395,97421.5575031023,0.0,1.0
2025-03-13,10.88,10.95,10.76,10.92,107248,10.5333959577409,10.6011659684984,10.4172187964423,10.5721216781738,110777.022403918,0.0,1.0
2025-03-14,10.85,10.8855,10.75,10.88,60860,10.5043516674162,10.5387207443004,10.4075373663341,10.5333959577409,62862.613601209,0.0,1.0
2025-03-17,10.82,10.88,10.82,10.83,57832,10.4753073770916,10.5333959577409,10.4753073770916,10.4849888071998,59734.9764999195,0.0,1.0
2025-03-18,10.83,10.86,10.78,10.83,87510,10.4849888071998,10.5140330975245,10.4365816566587,10.4849888071998,90389.5385514588,0.0,1.0
2025-03-19,10.78,10.85,10.73,10.79,95854,10.4365816566587,10.5043516674162,10.3881745061176,10.4462630867669,99008.0999692782,0.0,1.0
2025-03-20,10.92,10.95,10.78,10.82,50262,10.5721216781738,10.6011659684984,10.4365816566587,10.4753073770916,51915.8837466964,0.0,1.0
2025-03-21,10.99,10.995,10.9,10.96,56386,10.6398916889313,10.6447324039854,10.5527588179573,10.6108473986066,58241.3955063712,0.0,1.0
2025-03-24,11.02,11.05,10.99,11.01,91410,10.6689359792559,10.6979802695806,10.6398916889313,10.6592545491477,94417.8690319835,0.0,1.0
2025-03-25,10.94,11.05,10.935,11.04,79417,10.5914845383902,10.6979802695806,10.5866438233361,10.6882988394724,82030.2363517449,0.0,1.0
2025-03-26,10.86,10.93,10.86,10.93,71481,10.5140330975245,10.581803108282,10.5140330975245,10.581803108282,73833.1002765032,0.0,1.0
2025-03-27,10.82,10.89,10.79,10.82,64393,10.4753073770916,10.5430773878491,10.4462630867669,10.4753073770916,66511.8678544632,0.0,1.0
2025-03-28,10.82,10.85,10.77,10.85,31125,10.4753073770916,10.5043516674162,10.4269002265505,10.5043516674162,32149.1759503388,0.0,1.0
2025-03-31,10.86,10.88,10.8,10.85,31856,10.5140330975245,10.5333959577409,10.4559445168752,10.5043516674162,32904.2296891242,0.0,1.0
2025-04-01,10.9,10.93,10.85,10.88,33228,10.5527588179573,10.581803108282,10.5043516674162,10.5333959577409,34321.3756940679,0.0,1.0
2025-04-02,10.9,10.94,10.9,10.94,39474,10.5527588179573,10.5914845383902,10.5527588179573,10.5914845383902,40772.9018944154,0.0,1.0
2025-04-03,10.89,10.96,10.89,10.9,84378,10.5814255325078,10.6494420418995,10.5814255325078,10.5911421767066,86838.6227523945,0.03961,1.0
2025-04-04,10.86,10.94,10.77,10.91,122896,10.5522755999113,10.6300087535018,10.464825802122,10.6008588209054,126479.880795685,0.0,1.0
2025-04-07,10.63,10.8,10.62,10.8,122309,10.3287927833386,10.4939757347184,10.3190761391398,10.4939757347184,125875.762760704,0.0,1.0
2025-04-08,10.35,10.69,10.3,10.69,105710,10.0567267457718,10.3870926485315,10.0081435247778,10.3870926485315,108792.704391615,0.0,1.0
2025-04-09,10.22,10.38,9.99,10.22,301244,9.93041037118727,10.0858766783683,9.70692755461456,9.93041037118727,310028.847240067,0.0,1.0
2025-04-10,9.89,10.24,9.89,10.13,172409,9.60976111262642,9.94984365958489,9.60976111262642,9.84296057339795,177436.773923507,0.0,1.0
2025-04-11,9.93,9.97,9.78,9.9,195031,9.64862768942168,9.68749426621693,9.50287802643948,9.61947775682524,200718.474413026,0.0,1.0
2025-04-14,10.01,10.07,9.95,9.98,192709,9.72636084301218,9.78466070820506,9.6680609778193,9.69721091041574,198328.760482487,0.0,1.0
2025-04-15,10.08,10.17,10.0732,10.09,92752,9.79437735240388,9.8818271501932,9.78777003434868,9.80409399660269,95456.8244984489,0.0,1.0
2025-04-16,10.2,10.2,10.06,10.06,102589,9.91097708278964,9.91097708278964,9.77494406400625,9.77494406400625,105580.690103409,0.0,1.0
2025-04-17,10.16,10.24,10.15,10.23,55603,9.87211050599439,9.94984365958489,9.86239386179557,9.94012701538608,57224.4890955155,0.0,1.0
2025-04-21,10.06,10.1632,10.04,10.11,119605,9.77494406400625,9.875219832138,9.75551077560862,9.82352728500032,123092.908984572,0.0,1.0
2025-04-22,10.03,10.13,9.99,10.13,114524,9.74579413140981,9.84296057339795,9.70692755461456,9.84296057339795,117863.73737343,0.0,1.0
2025-04-23,10.15,10.24,10.11,10.12,134707,9.86239386179557,9.94984365958489,9.82352728500032,9.83324392919913,138635.311990173,0.0,1.0
2025-04-24,10.25,10.28,10.17,10.17,64774,9.95956030378371,9.98871023638014,9.8818271501932,9.8818271501932,66662.9328754369,0.0,1.0
2025-04-25,10.37,10.39,10.2986,10.32,76690,10.0761600341695,10.0955933225671,10.0067831945899,10.0275768131754,78926.426069368,0.0,1.0
2025-04-28,10.36,10.44,10.3101,10.36,39684,10.0664433899707,10.1441765435612,10.0179573354186,10.0664433899707,40841.2608180571,0.0,1.0
2025-04-29,10.34,10.3843,10.3,10.31,60004,10.047010101573,10.0900548353738,10.0081435247778,10.0178601689766,61753.8306150266,0.0,1.0
2025-04-30,10.37,10.412,10.31,10.31,76380,10.0761600341695,10.1169699398045,10.0178601689766,10.0178601689766,78607.3858805363,0.0,1.0
2025-05-01,10.395,10.428,10.37,10.4,79766,10.138939272338,10.1711263811391,10.1145550990038,10.1438161070048,81780.5046196708,0.03961,1.0
2025-05-02,10.39,10.4,10.3706,10.39,31844,10.1340624376712,10.1438161070048,10.1151403191639,10.1340624376712,32648.2259246896,0.0,1.0
2025-05-05,10.33,10.38,10.319,10.38,62767,10.0755404216692,10.1243087683375,10.0648113854022,10.1243087683375,64352.1918293871,0.0,1.0
2025-05-06,10.39,10.45,10.3204,10.33,65016,10.1340624376712,10.1925844536731,10.0661768991089,10.0755404216692,66657.9907272836,0.0,1.0
2025-05-07,10.45,10.52,10.3992,10.4,96365,10.1925844536731,10.2608601390087,10.1430358134581,10.1438161070048,98798.715338297,0.0,1.0
2025-05-08,10.38,10.51,10.38,10.46,173753,10.1243087683375,10.2511064696751,10.1243087683375,10.2023381230068,178141.163141961,0.0,1.0
2025-05-09,10.42,10.46,10.4,10.4,37685,10.1633234456721,10.2023381230068,10.1438161070048,10.1438161070048,38636.7414260751,0.0,1.0
2025-05-12,10.37,10.435,10.37,10.42,52055,10.1145550990038,10.1779539496726,10.1145550990038,10.1633234456721,53369.6583503872,0.0,1.0
2025-05-13,10.39,10.42,10.37,10.37,70515,10.1340624376712,10.1633234456721,10.1145550990038,10.1145550990038,72295.8689574013,0.0,1.0
2025-05-14,10.33,10.41,10.31,10.41,65239,10.0755404216692,10.1535697763385,10.0560330830019,10.1535697763385,66886.6226322333,0.0,1.0
2025-05-15,10.35,10.43,10.35,10.4,84526,10.0950477603365,10.1730771150058,10.0950477603365,10.1438161070048,86660.7192724008,0.0,1.0
2025-05-16,10.425,10.45,10.4,10.4,58004,10.168200280339,10.1925844536731,10.1438161070048,10.1438161070048,59468.9014111197,0.0,1.0
2025-05-19,10.4,10.42,10.3201,10.37,57894,10.1438161070048,10.1633234456721,10.0658842890289,10.1145550990038,59356.1233414141,0.0,1.0
2025-05-20,10.38,10.42,10.35,10.4,62848,10.1243087683375,10.1633234456721,10.0950477603365,10.1438161070048,64435.2374988978,0.0,1.0
2025-05-21,10.3,10.38,10.3,10.37,140431,10.0462794136682,10.1243087683375,10.0462794136682,10.1145550990038,143977.610062496,0.0,1.0
2025-05-22,10.33,10.36,10.22,10.3,58848,10.0755404216692,10.1048014296702,9.96825005899897,10.0462794136682,60334.2167823183,0.0,1.0
2025-05-23,10.25,10.33,10.23,10.33,65065,9.99751106699995,10.0755404216692,9.97800372833263,10.0755404216692,66708.2282310619,0.0,1.0
2025-05-27,10.37,10.4,10.3,10.32,70853,10.1145550990038,10.1438161070048,10.0462794136682,10.0657867523356,72642.4052079529,0.0,1.0
2025-05-28,10.3,10.4,10.25,10.36,219711,10.0462794136682,10.1438161070048,9.99751106699995,10.1048014296702,225259.840665103,0.0,1.0
2025-05-29,10.33,10.34,10.27,10.32,17079,10.0755404216692,10.0852940910029,10.0170184056673,10.0657867523356,17510.3332046155,0.0,1.0
2025-05-30,10.35,10.38,10.33,10.36,38336,10.0950477603365,10.1243087683375,10.0755404216692,10.1048014296702,39304.1825476984,0.0,1.0
2025-06-02,10.29,10.34,10.25,10.32,48882,10.0365257443346,10.0852940910029,9.99751106699995,10.0657867523356,50116.5236669602,0.0,1.0
2025-06-03,10.23,10.33,10.21,10.31,43989,9.97800372833263,10.0755404216692,9.95849638966532,10.0560330830019,45099.9500754043,0.0,1.0
2025-06-04,10.19,10.299,10.18,10.26,49356,9.938989050998,10.0453040467349,9.92923538166434,10.0072647363336,50602.4946218749,0.0,1.0
2025-06-05,10.18,10.2171,10.15,10.2,80309,9.96786966589496,10.0041965779386,9.93849480440411,9.98745290688886,82018.0888597721,0.03961,1.0
2025-06-06,10.11,10.17,10.1,10.17,50114,9.89932832241631,9.95807804539801,9.88953670191936,9.95807804539801,51180.4966456888,0.0,1.0
2025-06-09,10.14,10.19,10.11,10.14,67622,9.92870318390716,9.97766128639191,9.89932832241631,9.92870318390716,69061.0915946595,0.0,1.0
2025-06-10,10.15,10.165,10.13,10.15,63341,9.93849480440411,9.95318223514954,9.91891156341021,9.93849480440411,64688.9858729013,0.0,1.0
2025-06-11,10.18,10.21,10.14,10.18,100018,9.96786966589496,9.99724452738581,9.92870318390716,9.96786966589496,102146.524195005,0.0,1.0
2025-06-12,10.22,10.25,10.22,10.22,51476,10.0070361478828,10.0364110093736,10.0070361478828,10.0070361478828,52571.4819278738,0.0,1.0
2025-06-13,10.22,10.245,10.21,10.23,39014,10.0070361478828,10.0315151991251,9.99724452738581,10.0168277683797,39844.2729803028,0.0,1.0
2025-06-16,10.2,10.24,10.18,10.24,102769,9.98745290688886,10.0266193888767,9.96786966589496,10.0266193888767,104956.069357481,0.0,1.0
2025-06-17,10.22,10.23,10.2,10.22,115601,10.0070361478828,10.0168277683797,9.98745290688886,10.0070361478828,118061.152427231,0.0,1.0
2025-06-18,10.22,10.24,10.2,10.21,95575,10.0070361478828,10.0266193888767,9.98745290688886,9.99724452738581,97608.9708846168,0.0,1.0
2025-06-20,10.18,10.2396,10.18,10.22,87215,9.96786966589496,10.0262277240568,9.96786966589496,10.0070361478828,89071.0582861824,0.0,1.0
2025-06-23,10.2,10.23,10.19,10.21,70848,9.98745290688886,10.0168277683797,9.97766128639191,9.99724452738581,72355.7454275005,0.0,1.0
2025-06-24,10.24,10.24,10.19,10.23,53043,10.0266193888767,10.0266193888767,9.97766128639191,10.0168277683797,54171.8298993746,0.0,1.0
2025-06-25,10.21,10.25,10.2,10.22,34289,9.99724452738581,10.0364110093736,9.98745290688886,10.0070361478828,35018.7183119293,0.0,1.0
2025-06-26,10.21,10.24,10.1988,10.24,50377,9.99724452738581,10.0266193888767,9.98627791242923,10.0266193888767,51449.0936568596,0.0,1.0
2025-06-27,10.2,10.25,10.15,10.25,143801,9.98745290688886,10.0364110093736,9.93849480440411,10.0364110093736,146861.288225779,0.0,1.0
2025-06-30,10.31,10.31,10.21,10.23,82183,10.0951607323553,10.0951607323553,9.99724452738581,10.0168277683797,83931.970224541,0.0,1.0
2025-07-01,10.37,10.39,10.29,10.29,112321,10.153910455337,10.1734936963309,10.0755774913614,10.0755774913614,114711.34939818,0.0,1.0
2025-07-02,10.42,10.42,10.35,10.35,72441,10.2028685578218,10.2028685578218,10.1343272143431,10.1343272143431,73982.6467156947,0.0,1.0
2025-07-03,10.36,10.38,10.3245,10.38,35889,10.1829034436285,10.2025615583845,10.1480102899365,10.2025615583845,36513.1656269061,0.03961,1.0
2025-07-07,10.26,10.38,10.215,10.34,158835,10.0846128698483,10.2025615583845,10.0403821116472,10.1632453288724,161597.388123092,0.0,1.0
2025-07-08,10.26,10.27,10.23,10.23,81477,10.0846128698483,10.0944419272263,10.0551256977142,10.0551256977142,82894.0119753526,0.0,1.0
2025-07-09,10.27,10.3,10.2536,10.3,68558,10.0944419272263,10.1239290993604,10.0783222731263,10.1239290993604,69750.3304368869,0.0,1.0
2025-07-10,10.29,10.3,10.2393,10.3,79255,10.1141000419823,10.1239290993604,10.0642667210758,10.1239290993604,80633.3679333629,0.0,1.0
2025-07-11,10.2,10.27,10.1801,10.24,77893,10.0256385255802,10.0944419272263,10.0060787013979,10.0649547550922,79247.6806312963,0.0,1.0
2025-07-14,10.16,10.22,10.1,10.22,147146,9.98632229606808,10.0452966403362,9.92734795179996,10.0452966403362,149705.098201029,0.0,1.0
2025-07-15,10.12,10.22,10.11,10.2,59790,9.947006066556,10.0452966403362,9.93717700917798,10.0256385255802,60829.8412558924,0.0,1.0
2025-07-16,10.11,10.13,10.0859,10.12,85724,9.93717700917798,9.95683512393402,9.91348898089695,9.947006066556,87214.873922397,0.0,1.0
2025-07-17,10.11,10.12,10.0499,10.12,82085,9.93717700917798,9.947006066556,9.87810437433608,9.947006066556,83512.5860426481,0.0,1.0
2025-07-18,10.11,10.13,10.08,10.13,51064,9.93717700917798,9.95683512393402,9.90768983704392,9.95683512393402,51952.082520336,0.0,1.0
2025-07-21,10.11,10.15,10.06,10.13,105155,9.93717700917798,9.97649323869006,9.88803172228788,9.95683512393402,106983.809286894,0.0,1.0
2025-07-22,10.16,10.16,10.115,10.13,73408,9.98632229606808,9.98632229606808,9.94209153786699,9.95683512393402,74684.6794934362,0.0,1.0
2025-07-23,10.11,10.15,10.08,10.15,66063,9.93717700917798,9.97649323869006,9.90768983704392,9.97649323869006,67211.9384995487,0.0,1.0
2025-07-24,10.1,10.185,10.09,10.1,85526,9.92734795179996,10.0108949395131,9.91751889442194,9.92734795179996,87013.4303939028,0.0,1.0
2025-07-25,10.18,10.2,10.14,10.15,67390,10.0059804108241,10.0256385255802,9.96666418131204,9.97649323869006,68562.0170970831,0.0,1.0
2025-07-28,10.11,10.2,10.11,10.15,48660,9.93717700917798,10.0256385255802,9.93717700917798,9.97649323869006,49506.2732147805,0.0,1.0
2025-07-29,10.12,10.19,10.1,10.11,50388,9.947006066556,10.0158094682021,9.92734795179996,9.93717700917798,51264.3258270932,0.0,1.0
2025-07-30,10.08,10.18,10.08,10.11,48837,9.90768983704392,10.0059804108241,9.90768983704392,9.93717700917798,49686.3515205556,0.0,1.0
2025-07-31,10.14,10.17,10.09,10.09,42608,9.96666418131204,9.9961513534461,9.91751889442194,9.91751889442194,43349.0195054535,0.0,1.0
2025-08-01,10.19,10.24,10.1616,10.17,79760,10.0158094682021,10.0649547550922,9.98789494524856,9.9961513534461,81147.1506701789,0.0,1.0
2025-08-04,10.25,10.27,10.2,10.2,54135,10.0747838124703,10.0944419272263,10.0256385255802,10.0256385255802,55076.4919951116,0.0,1.0
2025-08-05,10.25,10.37,10.25,10.27,67326,10.0747838124703,10.1927325010065,10.0747838124703,10.0944419272263,68496.9040373673,0.0,1.0
2025-08-06,10.38,10.39,10.3,10.3,138004,10.2025615583845,10.2123906157625,10.1239290993604,10.1239290993604,140404.104577324,0.0,1.0
2025-08-07,10.32,10.39,10.3,10.38,104133,10.1825201103907,10.2515875917597,10.1627865442853,10.241720808707,105538.957777591,0.03961,1.0
2025-08-08,10.36,10.37,10.301,10.35,51241,10.2219872426015,10.2318540256543,10.1637732225906,10.2121204595488,51932.8333523626,0.0,1.0
2025-08-11,10.3,10.38,10.274,10.37,74219,10.1627865442853,10.241720808707,10.1371329083483,10.2318540256543,75221.0721605548,0.0,1.0
2025-08-12,10.35,10.35,10.3,10.32,31290,10.2121204595488,10.2121204595488,10.1627865442853,10.1825201103907,31712.4637613517,0.0,1.0
2025-08-13,10.29,10.41,10.28,10.39,63337,10.1529197612326,10.2713211578651,10.1430529781799,10.2515875917597,64192.1482023883,0.0,1.0
2025-08-14,10.22,10.31,10.22,10.29,59798,10.0838522798637,10.172653327338,10.0838522798637,10.1529197612326,60605.3661873219,0.0,1.0
2025-08-15,10.22,10.27,10.2,10.27,52967,10.0838522798637,10.1331861951272,10.0641187137583,10.1331861951272,53682.1370421064,0.0,1.0
2025-08-18,10.22,10.2525,10.1501,10.2,59766,10.0838522798637,10.115919324785,10.0148834663253,10.0641187137583,60572.9341374541,0.0,1.0
2025-08-19,10.22,10.28,10.19,10.26,77354,10.0838522798637,10.1430529781799,10.0542519307056,10.1233194120745,78398.3995460399,0.0,1.0
2025-08-20,10.18,10.255,10.18,10.24,58610,10.0443851476529,10.1183860205482,10.0443851476529,10.1035858459691,59401.3263359799,0.0,1.0
2025-08-21,10.16,10.22,10.12,10.21,49969,10.0246515815475,10.0838522798637,9.98518444933665,10.073985496811,50643.6593701174,0.0,1.0
2025-08-22,10.26,10.28,10.1885,10.21,64974,10.1233194120745,10.1430529781799,10.0527719132477,10.073985496811,65851.2502534375,0.0,1.0
2025-08-25,10.29,10.3343,10.26,10.28,35592,10.1529197612326,10.1966296101561,10.1233194120745,10.1430529781799,36072.5474654531,0.0,1.0
2025-08-26,10.3,10.34,10.25,10.31,77511,10.1627865442853,10.2022536764961,10.1134526290218,10.172653327338,78557.5192907041,0.0,1.0
2025-08-27,10.42,10.45,10.27,10.29,444412,10.2811879409178,10.3107882900759,10.1331861951272,10.1529197612326,450412.254557678,0.0,1.0
2025-08-28,10.37,10.44,10.3503,10.43,50953,10.2318540256543,10.3009215070232,10.2124164630404,10.2910547239705,51640.944903552,0.0,1.0
2025-08-29,10.38,10.43,10.3506,10.38,49364,10.241720808707,10.2910547239705,10.212712466532,10.241720808707,50030.4909273044,0.0,1.0
2025-09-02,10.32,10.385,10.3,10.36,63358,10.1825201103907,10.2466542002333,10.1627865442853,10.2219872426015,64213.4317351141,0.0,1.0
2025-09-03,10.32,10.36,10.3,10.36,66027,10.1825201103907,10.2219872426015,10.1627865442853,10.2219872426015,66918.4673943998,0.0,1.0
2025-09-04,10.32,10.35,10.29,10.29,50343,10.2284697190672,10.2582036426691,10.1987357954652,10.1987357954652,50793.4983697034,0.04657,1.0
2025-09-05,10.45,10.47,10.38,10.38,136367,10.3573167213422,10.3771393370769,10.2879375662711,10.2879375662711,137587.291027181,0.0,1.0
2025-09-08,10.58,10.7,10.5,10.5,164765,10.4861637236173,10.6050994180251,10.4068732606788,10.4068732606788,166239.412805836,0.0,1.0
2025-09-09,10.61,10.63,10.54,10.58,127824,10.5158976472193,10.5357202629539,10.4465184921481,10.4861637236173,128967.843307092,0.0,1.0
2025-09-10,10.72,10.72,10.59,10.66,99727,10.6249220337597,10.6249220337597,10.4960750314846,10.5654541865558,100619.415051058,0.0,1.0
2025-09-11,10.8,10.81,10.72,10.77,63310,10.7042124966982,10.7141238045655,10.6249220337597,10.6744785730963,63876.5346083056,0.0,1.0
2025-09-12,10.83,10.86,10.78,10.8,75760,10.7339464203001,10.7636803439021,10.6843898809636,10.7042124966982,76437.9444309785,0.0,1.0
2025-09-15,10.87,10.93,10.85,10.88,66471,10.7735916517694,10.8330594989733,10.7537690360348,10.7835029596367,67065.8210701102,0.0,1.0
2025-09-16,10.91,10.93,10.84,10.84,64255,10.8132368832387,10.8330594989733,10.7438577281675,10.7438577281675,64829.9910165322,0.0,1.0
2025-09-17,10.9,10.97,10.89,10.92,103708,10.8033255753713,10.8727047304425,10.793414267504,10.823148191106,104636.039348573,0.0,1.0
2025-09-18,10.96,10.96,10.87,10.91,61703,10.8627934225752,10.8627934225752,10.7735916517694,10.8132368832387,62255.1542400298,0.0,1.0
2025-09-19,10.88,10.95,10.86,10.95,49849,10.7835029596367,10.8528821147079,10.7636803439021,10.8528821147079,50295.0777711172,0.0,1.0
2025-09-22,10.86,10.94,10.85,10.88,59639,10.7636803439021,10.8429708068406,10.7537690360348,10.7835029596367,60172.6843706323,0.0,1.0
2025-09-23,10.88,10.92,10.87,10.9,67328,10.7835029596367,10.823148191106,10.7735916517694,10.8033255753713,67930.4900032855,0.0,1.0
2025-09-24,10.78,10.895,10.78,10.89,58229,10.6843898809636,10.7983699214377,10.6843898809636,10.793414267504,58750.0668726428,0.0,1.0
2025-09-25,10.77,10.81,10.74,10.81,135214,10.6744785730963,10.7141238045655,10.6447446494943,10.7141238045655,136423.973314285,0.0,1.0
2025-09-26,10.82,10.82,10.77,10.77,83929,10.7240351124328,10.7240351124328,10.6744785730963,10.6744785730963,84680.045382096,0.0,1.0
2025-09-29,10.83,10.87,10.8,10.87,34950,10.7339464203001,10.7735916517694,10.7042124966982,10.7735916517694,35262.7528756956,0.0,1.0
2025-09-30,10.85,10.87,10.83,10.85,52188,10.7537690360348,10.7735916517694,10.7339464203001,10.7537690360348,52655.0085000512,0.0,1.0
2025-10-01,10.93,10.96,10.865,10.9,235669,10.8330594989733,10.8627934225752,10.7686359978357,10.8033255753713,237777.902931681,0.0,1.0
2025-10-02,10.81,10.91,10.78,10.91,142379,10.7602807653036,10.8598208278873,10.7304187465285,10.8598208278873,143036.880130755,0.04657,1.0
2025-10-03,10.82,10.8268,10.78,10.82,80683,10.770234771562,10.7770034958177,10.7304187465285,10.770234771562,81055.805979742,0.0,1.0
2025-10-06,10.79,10.83,10.76,10.81,107136,10.7403727527868,10.7801887778203,10.7105107340117,10.7602807653036,107631.035403315,0.0,1.0
2025-10-07,10.82,10.84,10.77,10.77,258324,10.770234771562,10.7901427840787,10.7204647402701,10.7204647402701,259517.618629834,0.0,1.0
2025-10-08,10.83,10.88,10.8075,10.86,194824,10.7801887778203,10.8299588091122,10.757792263739,10.8100507965955,195724.208869246,0.0,1.0
2025-10-09,10.86,10.9,10.8,10.83,151325,10.8100507965955,10.849866821629,10.7503267590452,10.7801887778203,152024.216252302,0.0,1.0
2025-10-10,10.83,10.92,10.81,10.92,39497,10.7801887778203,10.8697748341457,10.7602807653036,10.8697748341457,39679.5008710867,0.0,1.0
2025-10-13,10.87,10.93,10.85,10.88,61098,10.8200048028538,10.8797288404041,10.8000967903371,10.8299588091122,61380.3110165749,0.0,1.0
2025-10-14,10.9,10.93,10.83,10.9,77121,10.849866821629,10.8797288404041,10.7801887778203,10.849866821629,77477.3473093921,0.0,1.0
2025-10-15,10.94,10.95,10.9,10.91,69010,10.8896828466625,10.8996368529208,10.849866821629,10.8598208278873,69328.8694106812,0.0,1.0
2025-10-16,10.94,10.99,10.93,10.98,75697,10.8896828466625,10.9394528779544,10.8797288404041,10.929498871696,76046.767537753,0.0,1.0
2025-10-17,10.87,10.98,10.87,10.97,72805,10.8200048028538,10.929498871696,10.8200048028538,10.9195448654376,73141.4046869248,0.0,1.0
2025-10-20,10.98,11.01,10.92,10.92,115665,10.929498871696,10.9593608904711,10.8697748341457,10.8697748341457,116199.444723757,0.0,1.0
2025-10-21,11.05,11.05,10.98,11.02,75709,10.9991769155046,10.9991769155046,10.929498871696,10.9693148967295,76058.822985267,0.0,1.0
2025-10-22,10.96,11.05,10.96,11.04,51889,10.9095908591792,10.9991769155046,10.9095908591792,10.9892229092462,52128.75967035,0.0,1.0
2025-10-23,11.0,11.0,10.95,10.99,117036,10.9494068842127,10.9494068842127,10.8996368529208,10.9394528779544,117576.77960221,0.0,1.0
2025-10-24,10.96,11.03,10.96,11.01,108757,10.9095908591792,10.9792689029879,10.9095908591792,10.9593608904711,109259.525438306,0.0,1.0
2025-10-27,10.96,11.015,10.95,10.96,75934,10.9095908591792,10.9643378936003,10.8996368529208,10.9095908591792,76284.8626261512,0.0,1.0
2025-10-28,11.03,11.04,10.94,10.95,164145,10.9792689029879,10.9892229092462,10.8896828466625,10.8996368529208,164903.452679557,0.0,1.0
2025-10-29,10.98,11.04,10.98,11.03,91150,10.929498871696,10.9892229092462,10.929498871696,10.9792689029879,91571.1700736646,0.0,1.0
2025-10-30,11.02,11.03,10.94,10.97,103862,10.9693148967295,10.9792689029879,10.8896828466625,10.9195448654376,104341.907473296,0.0,1.0
2025-10-31,10.99,11.08,10.99,11.01,108533,10.9394528779544,11.0290389342797,10.9394528779544,10.9593608904711,109034.490418047,0.0,1.0
2025-11-03,11.0,11.045,10.95,10.99,84814,10.9494068842127,10.9941999123754,10.8996368529208,10.9394528779544,85205.8937863722,0.0,1.0
2025-11-04,10.96,11.075,10.94,11.02,111861,10.9095908591792,11.0240619311505,10.8896828466625,10.9693148967295,112377.867861879,0.0,1.0
2025-11-05,10.96,11.0,10.95,10.99,170277,10.9095908591792,10.9494068842127,10.8996368529208,10.9394528779544,171063.786359116,0.0,1.0
2025-11-06,10.86,10.94,10.86,10.91,158792,10.86,10.94,10.86,10.91,158792,0.05018,1.0
2025-11-07,10.83,10.88,10.83,10.86,126494,10.83,10.88,10.83,10.86,126494,0.0,1.0
2025-11-10,10.88,10.9,10.86,10.88,56183,10.88,10.9,10.86,10.88,56183,0.0,1.0
2025-11-11,10.95,10.99,10.91,10.92,83254,10.95,10.99,10.91,10.92,83254,0.0,1.0
2025-11-12,10.98,11.0,10.96,10.98,80772,10.98,11.0,10.96,10.98,80772,0.0,1.0
2025-11-13,10.99,11.0,10.95,11.0,84903,10.99,11.0,10.95,11.0,84903,0.0,1.0
2025-11-14,10.94,11.0,10.91,11.0,24302,10.94,11.0,10.91,11.0,24302,0.0,1.0
2025-11-17,10.93,10.96,10.9,10.96,61899,10.93,10.96,10.9,10.96,61899,0.0,1.0
2025-11-18,10.93,10.95,10.9,10.93,68545,10.93,10.95,10.9,10.93,68545,0.0,1.0
2025-11-19,10.9,10.95,10.8701,10.95,71918,10.9,10.95,10.8701,10.95,71918,0.0,1.0
2025-11-20,10.87,10.91,10.85,10.89,40298,10.87,10.91,10.85,10.89,40298,0.0,1.0
2025-11-21,10.82,10.9023,10.82,10.9,90121,10.82,10.9023,10.82,10.9,90121,0.0,1.0
2025-11-24,10.84,10.9,10.81,10.86,68359,10.84,10.9,10.81,10.86,68359,0.0,1.0
2025-11-25,10.87,10.88,10.845,10.88,74571,10.87,10.88,10.845,10.88,74571,0.0,1.0
2025-11-26,10.86,10.9,10.86,10.9,69885,10.86,10.9,10.86,10.9,69885,0.0,1.0