date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-07-27,15.03,15.03,15.0,15.0,868300,3.39614964165666,3.39614964165666,3.38937089985695,3.38937089985695,3842748.51729851,0.0,1.0
2001-07-30,15.0,15.05,15.0,15.01,84800,3.38937089985695,3.40066880285647,3.38937089985695,3.39163048045686,375290.88364265,0.0,1.0
2001-07-31,15.03,15.08,15.0,15.0,95900,3.39614964165666,3.40744754465619,3.38937089985695,3.38937089985695,424415.04411946,0.0,1.0
2001-08-01,15.05,15.08,15.01,15.05,66900,3.40066880285647,3.40744754465619,3.39163048045686,3.40066880285647,296072.642873742,0.0,1.0
2001-08-02,15.06,15.07,15.01,15.03,80400,3.40292838345638,3.40518796405628,3.39163048045686,3.39614964165666,355818.243453645,0.0,1.0
2001-08-03,15.04,15.06,15.01,15.01,47900,3.39840922225657,3.40292838345638,3.39163048045686,3.39163048045686,211986.242057582,0.0,1.0
2001-08-06,15.08,15.08,15.01,15.05,106700,3.40744754465619,3.40744754465619,3.39163048045686,3.40066880285647,472211.524583382,0.0,1.0
2001-08-07,15.08,15.08,15.04,15.07,52000,3.40744754465619,3.40744754465619,3.39840922225657,3.40518796405628,230131.202233701,0.0,1.0
2001-08-08,15.12,15.12,15.02,15.02,57400,3.41648586705581,3.41648586705581,3.39389006105676,3.39389006105676,254029.442465662,0.0,1.0
2001-08-09,15.26,15.34,15.04,15.1,70400,3.44811999545447,3.46619664025371,3.39840922225657,3.411966705856,311562.243024087,0.0,1.0
2001-08-10,15.14,15.3,15.12,15.26,59700,3.42100502825562,3.45715831785409,3.41648586705581,3.44811999545447,264208.32256446,0.0,1.0
2001-08-13,15.14,15.2,15.1,15.19,57800,3.42100502825562,3.43456251185504,3.411966705856,3.43230293125514,255799.682482844,0.0,1.0
2001-08-14,15.19,15.23,15.08,15.16,63300,3.43230293125514,3.44134125365476,3.40744754465619,3.42552418945542,280140.482719101,0.0,1.0
2001-08-15,15.11,15.23,15.11,15.2,59500,3.4142262864559,3.44134125365476,3.4142262864559,3.43456251185504,263323.202555869,0.0,1.0
2001-08-16,15.13,15.2,15.11,15.17,37300,3.41874544765571,3.43456251185504,3.4142262864559,3.42778377005533,165074.881602251,0.0,1.0
2001-08-17,15.2,15.2,15.12,15.18,45200,3.43456251185504,3.43456251185504,3.41648586705581,3.43004335065523,200037.121941602,0.0,1.0
2001-08-20,15.15,15.22,15.08,15.18,31800,3.42326460885552,3.43908167305485,3.40744754465619,3.43004335065523,140734.081365994,0.0,1.0
2001-08-21,15.07,15.16,15.0,15.16,228400,3.40518796405628,3.42552418945542,3.38937089985695,3.42552418945542,1010807.0498111,0.0,1.0
2001-08-22,15.01,15.07,15.0,15.04,95700,3.39163048045686,3.40518796405628,3.38937089985695,3.39840922225657,423529.924110868,0.0,1.0
2001-08-23,15.05,15.09,15.0,15.01,48400,3.40066880285647,3.40970712525609,3.38937089985695,3.39163048045686,214199.04207906,0.0,1.0
2001-08-24,15.02,15.1,15.02,15.07,44800,3.39389006105676,3.411966705856,3.39389006105676,3.40518796405628,198266.881924419,0.0,1.0
2001-08-27,15.02,15.06,15.0,15.06,58600,3.39389006105676,3.40292838345638,3.38937089985695,3.40292838345638,259340.162517209,0.0,1.0
2001-08-28,15.02,15.04,15.0,15.02,107100,3.39389006105676,3.39840922225657,3.38937089985695,3.39389006105676,473981.764600564,0.0,1.0
2001-08-29,15.03,15.05,15.0,15.03,51100,3.39614964165666,3.40066880285647,3.38937089985695,3.39614964165666,226148.162195041,0.0,1.0
2001-08-30,15.03,15.04,15.0,15.04,81000,3.39614964165666,3.39840922225657,3.38937089985695,3.39840922225657,358473.603479419,0.0,1.0
2001-08-31,15.05,15.05,15.0,15.01,71400,3.40066880285647,3.40066880285647,3.38937089985695,3.39163048045686,315987.843067043,0.0,1.0
2001-09-04,15.02,15.05,15.0,15.05,50800,3.39389006105676,3.40066880285647,3.38937089985695,3.40066880285647,224820.482182154,0.0,1.0
2001-09-05,15.03,15.04,15.0,15.03,29000,3.39614964165666,3.39840922225657,3.38937089985695,3.39614964165666,128342.401245718,0.0,1.0
2001-09-06,15.01,15.02,15.0,15.01,39100,3.39163048045686,3.39389006105676,3.38937089985695,3.39163048045686,173040.961679571,0.0,1.0
2001-09-07,15.01,15.02,15.0,15.02,39300,3.39163048045686,3.39389006105676,3.38937089985695,3.39389006105676,173926.081688162,0.0,1.0
2001-09-10,15.03,15.03,15.0,15.02,48400,3.39614964165666,3.39614964165666,3.38937089985695,3.39389006105676,214199.04207906,0.0,1.0
2001-09-17,14.89,15.06,14.84,15.01,107100,3.364515513258,3.40292838345638,3.35321761025848,3.39163048045686,473981.764600564,0.0,1.0
2001-09-18,14.77,14.89,14.71,14.87,49500,3.33740054605914,3.364515513258,3.32384306245972,3.35999635205819,219067.202126311,0.0,1.0
2001-09-19,14.42,14.84,13.75,14.84,91100,3.25831522506248,3.35321761025848,3.10692332486887,3.35321761025848,403172.163913272,0.0,1.0
2001-09-20,14.26,14.45,14.15,14.45,49900,3.22216193546401,3.2650939668622,3.19730654886506,3.2650939668622,220837.442143493,0.0,1.0
2001-09-21,14.39,14.5,14.2,14.5,69900,3.25153648326277,3.27639186986172,3.20860445186458,3.27639186986172,309349.443002609,0.0,1.0
2001-09-24,14.5,14.57,14.06,14.57,104300,3.27639186986172,3.29220893406105,3.17697032346592,3.29220893406105,461590.084480288,0.0,1.0
2001-09-25,14.55,14.55,14.36,14.5,41500,3.28768977286124,3.28768977286124,3.24475774146305,3.27639186986172,183662.401782665,0.0,1.0
2001-09-26,14.62,14.79,14.51,14.79,65700,3.30350683706057,3.34191970725895,3.27865145046162,3.34191970725895,290761.922822195,0.0,1.0
2001-09-27,14.78,14.86,14.62,14.62,30700,3.35703630147232,3.37520699863861,3.32069490713973,3.32069490713973,135162.673040204,0.0769,1.0
2001-09-28,14.89,14.94,14.78,14.78,61100,3.38202101007597,3.3933776958049,3.35703630147232,3.35703630147232,269004.538200537,0.0,1.0
2001-10-01,14.69,14.9,14.44,14.89,92100,3.33659426716024,3.38429234722175,3.27981083851558,3.38202101007597,405488.019120613,0.0,1.0
2001-10-02,14.66,14.76,14.64,14.69,92700,3.32978025572288,3.35249362718074,3.32523758143131,3.33659426716024,408129.634880357,0.0,1.0
2001-10-03,14.9,14.94,14.69,14.94,100900,3.38429234722175,3.3933776958049,3.33659426716024,3.3933776958049,444231.716930184,0.0,1.0
2001-10-04,14.98,15.0,14.9,15.0,61300,3.40246304438804,3.40700571867962,3.38429234722175,3.40700571867962,269885.076787119,0.0,1.0
2001-10-05,14.98,15.0,14.93,15.0,51300,3.40246304438804,3.40700571867962,3.39110635865911,3.40700571867962,225858.147458062,0.0,1.0
2001-10-08,14.97,15.03,14.93,15.03,23700,3.40019170724226,3.41381973011698,3.39110635865911,3.41381973011698,104343.822509865,0.0,1.0
2001-10-09,14.99,15.0,14.93,15.0,39300,3.40473438153383,3.40700571867962,3.39110635865911,3.40700571867962,173025.832263193,0.0,1.0
2001-10-10,15.0,15.02,14.93,14.93,46000,3.40700571867962,3.41154839297119,3.39110635865911,3.39110635865911,202523.874913661,0.0,1.0
2001-10-11,14.88,14.98,14.74,14.86,40200,3.39721625558128,3.42004700998707,3.36525319941317,3.39265010470012,176078.281450955,0.0769,1.0
2001-10-12,14.9,14.93,14.75,14.85,26100,3.40178240646243,3.40863163278417,3.36753627485375,3.39036702925954,114319.481240546,0.0,1.0
2001-10-15,15.01,15.01,14.9,14.95,84800,3.4268962363088,3.4268962363088,3.40178240646243,3.41319778366533,371428.81261296,0.0,1.0
2001-10-16,14.95,15.02,14.95,15.01,41800,3.41319778366533,3.42917931174938,3.41319778366533,3.4268962363088,183086.372254973,0.0,1.0
2001-10-17,14.95,15.0,14.92,14.99,40600,3.41319778366533,3.42461316086822,3.40634855734359,3.42233008542764,177830.30415196,0.0,1.0
2001-10-18,14.98,15.0,14.95,14.95,45900,3.42004700998707,3.42461316086822,3.41319778366533,3.41319778366533,201044.604940269,0.0,1.0
2001-10-19,14.97,14.99,14.94,14.98,54700,3.41776393454649,3.42233008542764,3.41091470822475,3.42004700998707,239589.104362369,0.0,1.0
2001-10-22,14.92,14.98,14.92,14.98,14800,3.40634855734359,3.42004700998707,3.40634855734359,3.42004700998707,64824.8399371676,0.0,1.0
2001-10-23,14.91,14.97,14.81,14.91,35400,3.40406548190301,3.41776393454649,3.38123472749723,3.40406548190301,155054.009038901,0.0,1.0
2001-10-24,14.9,14.94,14.81,14.94,64100,3.40178240646243,3.41091470822475,3.38123472749723,3.41091470822475,280761.637835976,0.0,1.0
2001-10-25,14.95,14.95,14.81,14.92,32300,3.41319778366533,3.41319778366533,3.38123472749723,3.40634855734359,141475.833106116,0.0,1.0
2001-10-26,14.98,14.99,14.86,14.96,46100,3.42004700998707,3.42233008542764,3.39265010470012,3.41548085910591,201920.616290772,0.0,1.0
2001-10-29,14.9,14.99,14.85,14.92,65200,3.40178240646243,3.42233008542764,3.39036702925954,3.40634855734359,285579.700263739,0.0,1.0
2001-10-30,14.88,14.94,14.85,14.94,21100,3.39721625558128,3.41091470822475,3.39036702925954,3.41091470822475,92419.1974779888,0.0,1.0
2001-10-31,14.75,14.9,14.75,14.85,68700,3.36753627485375,3.40178240646243,3.36753627485375,3.39036702925954,300909.898897528,0.0,1.0
2001-11-01,14.99,15.0,14.81,14.9,44600,3.42233008542764,3.42461316086822,3.38123472749723,3.40178240646243,195350.531162005,0.0,1.0
2001-11-02,14.84,14.99,14.84,14.99,52400,3.38808395381896,3.42233008542764,3.38808395381896,3.42233008542764,229514.973831593,0.0,1.0
2001-11-05,14.99,14.99,14.87,14.88,41200,3.42233008542764,3.42233008542764,3.3949331801407,3.39721625558128,180458.338203467,0.0,1.0
2001-11-06,14.96,15.0,14.94,15.0,37100,3.41548085910591,3.42461316086822,3.41091470822475,3.42461316086822,162500.10551817,0.0,1.0
2001-11-07,14.99,15.0,14.94,15.0,56100,3.42233008542764,3.42461316086822,3.41091470822475,3.42461316086822,245721.183815885,0.0,1.0
2001-11-08,14.99,15.0,14.94,14.99,32000,3.42233008542764,3.42461316086822,3.41091470822475,3.42233008542764,140161.816080362,0.0,1.0
2001-11-09,14.99,14.99,14.96,14.96,13000,3.42233008542764,3.42233008542764,3.41548085910591,3.41548085910591,56940.7377826473,0.0,1.0
2001-11-12,14.99,15.0,14.94,14.95,77400,3.42233008542764,3.42461316086822,3.41091470822475,3.41319778366533,339016.392644377,0.0,1.0
2001-11-13,14.83,15.0,14.83,14.98,68000,3.40335772851643,3.44237126957158,3.40335772851643,3.43778144121215,296307.376550626,0.0769,1.0
2001-11-14,14.99,14.99,14.83,14.84,61100,3.44007635539186,3.44007635539186,3.40335772851643,3.40565264269615,266240.892753577,0.0,1.0
2001-11-15,14.89,14.95,14.86,14.91,58500,3.41712721359472,3.43089669867301,3.41024247105558,3.42171704195415,254911.493061935,0.0,1.0
2001-11-16,14.88,14.94,14.85,14.86,40700,3.41483229941501,3.42860178449329,3.40794755687586,3.41024247105558,177348.679788389,0.0,1.0
2001-11-19,14.95,14.95,14.85,14.86,49700,3.43089669867301,3.43089669867301,3.40794755687586,3.41024247105558,216565.832567148,0.0,1.0
2001-11-20,14.9,14.99,14.85,14.87,66500,3.41942212777443,3.44007635539186,3.40794755687586,3.41253738523529,289771.184420833,0.0,1.0
2001-11-21,14.83,14.96,14.76,14.96,37500,3.40335772851643,3.43319161285272,3.38729332925843,3.43319161285272,163404.80324483,0.0,1.0
2001-11-23,14.83,14.89,14.83,14.89,7300,3.40335772851643,3.41712721359472,3.40335772851643,3.41712721359472,31809.4683649936,0.0,1.0
2001-11-26,14.65,14.87,14.65,14.82,35400,3.36204927328157,3.41253738523529,3.36204927328157,3.40106281433672,154254.13426312,0.0,1.0
2001-11-27,14.5,14.57,14.25,14.57,70400,3.32762556058586,3.34368995984386,3.270252706093,3.34368995984386,306765.283958294,0.0,1.0
2001-11-28,14.64,14.69,14.51,14.69,37800,3.35975435910186,3.37122893000043,3.32992047476557,3.37122893000043,164712.041670789,0.0,1.0
2001-11-29,14.7,14.7,14.46,14.56,46500,3.37352384418015,3.37352384418015,3.318445903867,3.34139504566415,202621.956023589,0.0,1.0
2001-11-30,14.73,14.74,14.61,14.7,24900,3.38040858671929,3.382703500899,3.35286961656272,3.37352384418015,108500.789354567,0.0,1.0
2001-12-03,14.8,14.84,14.6,14.84,41900,3.39647298597729,3.40565264269615,3.350574702383,3.40565264269615,182577.633492224,0.0,1.0
2001-12-04,14.77,14.9,14.61,14.84,51300,3.38958824343815,3.41942212777443,3.35286961656272,3.40565264269615,223537.770838927,0.0,1.0
2001-12-05,14.7,14.79,14.61,14.79,53300,3.37352384418015,3.39417807179758,3.35286961656272,3.39417807179758,232252.693678652,0.0,1.0
2001-12-06,14.62,14.73,14.5,14.73,70000,3.35516453074243,3.38040858671929,3.32762556058586,3.38040858671929,305022.29939035,0.0,1.0
2001-12-07,14.56,14.76,14.56,14.76,38700,3.34139504566415,3.38729332925843,3.34139504566415,3.38729332925843,168633.756948664,0.0,1.0
2001-12-10,14.3,14.55,14.28,14.52,40100,3.28172727699157,3.33910013148443,3.27713744863214,3.33221538894529,174734.202936472,0.0,1.0
2001-12-11,14.17,14.4,14.15,14.31,47700,3.25189339265528,3.30467641878872,3.24730356429586,3.28402219117129,207850.909727424,0.0,1.0
2001-12-12,13.88,14.04,13.75,14.04,149900,3.20298877148557,3.23991083225197,3.17298959711287,3.23991083225197,649584.54382436,0.0769,1.0
2001-12-13,13.76,13.98,13.7,13.86,59500,3.17529722591077,3.22606505946457,3.16145145312337,3.19837351388977,257840.429336553,0.0,1.0
2001-12-14,13.76,13.92,13.76,13.77,90800,3.17529722591077,3.21221928667717,3.17529722591077,3.17760485470867,393477.495525362,0.0,1.0
2001-12-17,13.38,13.82,12.5,13.82,278700,3.08760733159056,3.18914299869817,2.88453599737533,3.18914299869817,1207733.2379176,0.0,1.0
2001-12-18,13.12,13.47,13.01,13.47,131500,3.02760898284515,3.10837599077166,3.00222506606825,3.10837599077166,569849.016096753,0.0,1.0
2001-12-19,13.25,13.3,13.02,13.02,173200,3.05760815721785,3.06914630120736,3.00453269486615,3.00453269486615,750553.989262036,0.0,1.0
2001-12-20,13.3,13.47,13.11,13.35,123500,3.06914630120736,3.10837599077166,3.02530135404725,3.08068444519686,535181.395345619,0.0,1.0
2001-12-21,13.1,13.3,13.04,13.26,198300,3.02299372524935,3.06914630120736,3.00914795246195,3.05991578601575,859323.649368716,0.0,1.0
2001-12-24,13.06,13.31,13.0,13.15,95400,3.01376321005775,3.07145393000526,2.99991743727035,3.03453186923885,413411.377457264,0.0,1.0
2001-12-26,13.09,13.18,12.98,13.05,198300,3.02068609645145,3.04145475563255,2.99530217967455,3.01145558125985,859323.649368716,0.0,1.0
2001-12-27,13.41,13.75,13.09,13.09,251000,3.09453021798426,3.17298959711287,3.02068609645145,3.02068609645145,1087696.60106681,0.0,1.0
2001-12-28,13.8,13.9,13.15,13.49,191000,3.18452774110237,3.20760402908137,3.03453186923885,3.11299124836746,827689.445433306,0.0,1.0
2001-12-31,13.62,13.76,13.26,13.6,198300,3.14299042274016,3.17529722591077,3.05991578601575,3.13837516514436,859323.649368717,0.0,1.0
2002-01-02,13.85,13.93,13.6,13.74,62700,3.19606588509187,3.21452691547507,3.13837516514436,3.17068196831497,271707.477637007,0.0,1.0
2002-01-03,13.9,13.9,13.66,13.9,58100,3.20760402908137,3.20760402908137,3.15222093793177,3.20760402908137,251773.595705105,0.0,1.0
2002-01-04,13.82,13.93,13.68,13.93,81100,3.18914299869817,3.21452691547507,3.15683619552757,3.21452691547507,351443.005364613,0.0,1.0
2002-01-07,13.95,13.98,13.68,13.85,45800,3.21914217307087,3.22606505946457,3.15683619552757,3.19606588509187,198472.128800238,0.0,1.0
2002-01-08,14.04,14.04,13.91,13.91,38900,3.23991083225197,3.23991083225197,3.20991165787927,3.20991165787927,168571.305902386,0.0,1.0
2002-01-09,14.0,14.14,13.96,14.04,86400,3.23068031706037,3.26298712023098,3.22144980186877,3.23991083225197,374410.30411224,0.0,1.0
2002-01-10,14.13,14.2,13.95,14.05,65600,3.26067949143308,3.27683289301838,3.21914217307087,3.24221846104988,284274.490159293,0.0,1.0
2002-01-11,14.03,14.09,13.96,14.09,33400,3.25534886890993,3.26927053192736,3.23910692872292,3.26927053192736,143948.319786971,0.0769,1.0
2002-01-14,14.09,14.09,13.98,14.01,27500,3.26927053192736,3.26927053192736,3.24374748306207,3.25070831457078,118520.323177895,0.0,1.0
2002-01-15,14.08,14.13,13.98,14.09,45300,3.26695025475779,3.27855164060565,3.24374748306207,3.26927053192736,195235.295998496,0.0,1.0
2002-01-16,14.1,14.21,14.06,14.1,34800,3.27159080909693,3.29711385796223,3.26230970041865,3.27159080909693,149982.081694209,0.0,1.0
2002-01-17,14.04,14.15,13.9,14.15,43300,3.2576691460795,3.2831921949448,3.22518526570549,3.2831921949448,186615.636131013,0.0,1.0
2002-01-18,13.99,14.11,13.94,13.94,43700,3.24606776023164,3.27391108626651,3.23446637438378,3.23446637438378,188339.56810451,0.0,1.0
2002-01-22,14.0,14.11,13.91,14.0,80000,3.24838803740121,3.27391108626651,3.22750554287506,3.24838803740121,344786.394699331,0.0,1.0
2002-01-23,13.9,14.0,13.81,14.0,47000,3.22518526570549,3.24838803740121,3.20430277117934,3.24838803740121,202562.006885857,0.0,1.0
2002-01-24,13.86,13.98,13.73,13.95,57500,3.2159041570272,3.24374748306207,3.18574055382276,3.23678665155335,247815.221190144,0.0,1.0
2002-01-25,13.89,13.98,13.85,13.89,46400,3.22286498853592,3.24374748306207,3.21358387985763,3.22286498853592,199976.108925612,0.0,1.0
2002-01-28,13.99,14.0,13.9,14.0,59900,3.24606776023164,3.24838803740121,3.22518526570549,3.24838803740121,258158.813031124,0.0,1.0
2002-01-29,13.98,14.0,13.93,13.99,65300,3.24374748306207,3.24838803740121,3.23214609721421,3.24606776023164,281431.894673329,0.0,1.0
2002-01-30,14.0,14.0,13.96,13.99,60300,3.24838803740121,3.24838803740121,3.23910692872292,3.24606776023164,259882.745004621,0.0,1.0
2002-01-31,14.0,14.0,13.91,14.0,49500,3.24838803740121,3.24838803740121,3.22750554287506,3.24838803740121,213336.581720211,0.0,1.0
2002-02-01,14.15,14.15,13.95,14.15,51600,3.2831921949448,3.2831921949448,3.23678665155335,3.2831921949448,222387.224581068,0.0,1.0
2002-02-04,14.4,14.47,14.1,14.17,45400,3.3411991241841,3.35744106437111,3.27159080909693,3.28783274928394,195666.278991871,0.0,1.0
2002-02-05,14.25,14.4,14.18,14.3,57400,3.30639496664052,3.3411991241841,3.29015302645351,3.31799635248838,247384.23819677,0.0,1.0
2002-02-06,14.23,14.26,14.1,14.25,35600,3.30175441230137,3.30871524381009,3.27159080909693,3.30639496664052,153429.945641203,0.0,1.0
2002-02-07,14.21,14.31,14.17,14.27,37900,3.29711385796223,3.32031662965795,3.28783274928394,3.31103552097966,163342.554488808,0.0,1.0
2002-02-08,14.29,14.38,14.13,14.22,40200,3.31567607531881,3.33655856984496,3.27855164060565,3.2994341351318,173255.163336414,0.0,1.0
2002-02-11,14.12,14.35,14.12,14.28,42200,3.27623136343608,3.32959773833624,3.27623136343608,3.31335579814924,181874.823203897,0.0,1.0
2002-02-12,14.18,14.24,14.12,14.18,64400,3.29015302645351,3.30407468947095,3.27623136343608,3.29015302645351,277553.047732962,0.0,1.0
2002-02-13,14.23,14.3,14.13,14.19,47800,3.31959154304246,3.33592122737226,3.29626342257133,3.31026029485401,204902.91988652,0.076875,1.0
2002-02-14,14.17,14.34,14.14,14.24,48300,3.30559467075978,3.34525247556071,3.29859623461844,3.32192435508957,207046.255868597,0.0,1.0
2002-02-15,14.1,14.22,14.08,14.22,57900,3.28926498642999,3.31725873099535,3.28459936233576,3.31725873099535,248198.306724467,0.0,1.0
2002-02-19,14.35,14.35,14.09,14.15,47100,3.34758528760782,3.34758528760782,3.28693217438287,3.30092904666555,201902.249511613,0.0,1.0
2002-02-20,14.14,14.25,14.13,14.25,40600,3.29859623461844,3.32425716713669,3.29626342257133,3.32425716713669,174038.881744618,0.0,1.0
2002-02-21,14.05,14.24,14.05,14.13,35300,3.27760092619442,3.32192435508957,3.27760092619442,3.29626342257133,151319.520334606,0.0,1.0
2002-02-22,13.96,14.18,13.96,14.1,63100,3.2566056177704,3.30792748280689,3.2566056177704,3.28926498642999,270489.000938063,0.0,1.0
2002-02-25,13.87,14.07,13.82,14.03,69400,3.23561030934638,3.28226655028865,3.22394624911081,3.27293530210019,297495.034312228,0.0,1.0
2002-02-26,13.8,13.94,13.8,13.9,52800,3.21928062501658,3.25193999367617,3.21928062501658,3.24260874548772,226336.279707286,0.0,1.0
2002-02-27,13.9,13.94,13.77,13.88,46500,3.24260874548772,3.25193999367617,3.21228218887524,3.23794312139349,199330.246333121,0.0,1.0
2002-02-28,13.97,13.98,13.81,13.9,52100,3.25893842981751,3.26127124186462,3.2216134370637,3.24260874548772,223335.609332379,0.0,1.0
2002-03-01,14.19,14.2,13.96,13.97,46900,3.31026029485401,3.31259310690112,3.2566056177704,3.25893842981751,201044.915118782,0.0,1.0
2002-03-04,14.08,14.24,14.08,14.2,43100,3.28459936233576,3.32192435508957,3.28459936233576,3.31259310690112,184755.561655001,0.0,1.0
2002-03-05,14.03,14.15,14.03,14.04,28600,3.27293530210019,3.30092904666555,3.27293530210019,3.27526811414731,122598.81817478,0.0,1.0
2002-03-06,14.06,14.08,13.96,13.99,35200,3.27993373824153,3.28459936233576,3.2566056177704,3.26360405391174,150890.853138191,0.0,1.0
2002-03-07,13.98,14.06,13.89,14.01,48600,3.26127124186462,3.27993373824153,3.2402759334406,3.26826967800597,208332.257457843,0.0,1.0
2002-03-08,13.81,14.02,13.7,13.95,79800,3.2216134370637,3.27060249005308,3.19595250454545,3.25427280572328,342076.422739421,0.0,1.0
2002-03-11,13.82,13.9,13.7,13.83,30500,3.22394624911081,3.24260874548772,3.19595250454545,3.22627906115792,130743.494906671,0.0,1.0
2002-03-12,13.6,13.83,13.52,13.83,64500,3.17262438407431,3.22627906115792,3.15396188769741,3.22627906115792,276490.341687878,0.0,1.0
2002-03-13,13.49,13.64,13.42,13.52,32900,3.16489694416825,3.20008853361415,3.14847420242683,3.17193526205743,140232.370225451,0.076875,1.0
2002-03-14,13.58,13.58,13.38,13.58,53600,3.18601189783579,3.18601189783579,3.13908977857459,3.18601189783579,228463.679151495,0.0,1.0
2002-03-15,13.5,13.6,13.46,13.59,34300,3.16724305013131,3.19070410976191,3.15785862627907,3.18835800379885,146199.705128662,0.0,1.0
2002-03-18,13.57,13.62,13.41,13.41,60300,3.18366579187273,3.19539632168803,3.14612809646377,3.14612809646377,257021.639045431,0.0,1.0
2002-03-19,13.44,13.61,13.3,13.61,88500,3.15316641435295,3.19305021572497,3.12032093087011,3.19305021572497,377220.813524389,0.0,1.0
2002-03-20,13.29,13.48,13.2,13.48,48300,3.11797482490704,3.16255083820519,3.0968598712395,3.16255083820519,205873.054160769,0.0,1.0
2002-03-21,13.12,13.25,12.98,13.25,95800,3.07809102353502,3.1085904010548,3.04524554005218,3.1085904010548,408336.202662559,0.0,1.0
2002-03-22,13.03,13.15,12.97,13.15,64900,3.05697606986748,3.0851293414242,3.04289943408912,3.0851293414242,276628.596584552,0.0,1.0
2002-03-25,12.86,13.16,12.86,13.06,105200,3.01709226849546,3.08747544738726,3.01709226849546,3.06401438775666,448402.594155544,0.0,1.0
2002-03-26,13.1,13.1,12.9,12.95,91300,3.0733988116089,3.0733988116089,3.0264766923477,3.038207222163,389155.48333081,0.0,1.0
2002-03-27,13.25,13.25,13.0,13.25,78400,3.1085904010548,3.1085904010548,3.0499377519783,3.1085904010548,334170.754579798,0.0,1.0
2002-03-28,13.18,13.34,13.1,13.29,36600,3.09216765931338,3.12970535472235,3.0733988116089,3.11797482490704,156003.183898222,0.0,1.0
2002-04-01,13.18,13.26,13.03,13.26,70900,3.09216765931338,3.11093650701786,3.05697606986748,3.11093650701786,302202.889026884,0.0,1.0
2002-04-02,13.31,13.35,13.09,13.18,63200,3.12266703683317,3.13205146068541,3.07105270564584,3.09216765931338,269382.547059224,0.0,1.0
2002-04-03,13.44,13.44,13.3,13.34,65200,3.15316641435295,3.15316641435295,3.12032093087011,3.12970535472235,277907.311206668,0.0,1.0
2002-04-04,13.36,13.49,13.3,13.45,77700,3.13439756664847,3.16489694416825,3.12032093087011,3.15551252031601,331187.087128192,0.0,1.0
2002-04-05,13.38,13.41,13.29,13.34,41500,3.13908977857459,3.14612809646377,3.11797482490704,3.12970535472235,176888.856059459,0.0,1.0
2002-04-08,13.25,13.44,13.25,13.36,73500,3.1085904010548,3.15316641435295,3.1085904010548,3.13439756664847,313285.082418561,0.0,1.0
2002-04-09,13.31,13.35,13.25,13.25,70800,3.12266703683317,3.13205146068541,3.1085904010548,3.1085904010548,301776.650819511,0.0,1.0
2002-04-10,13.39,13.41,13.24,13.24,51400,3.14143588453765,3.14612809646377,3.10624429509174,3.10624429509174,219086.438589306,0.0,1.0
2002-04-11,13.26,13.3,13.16,13.16,54800,3.12897219660889,3.13841102676457,3.10537512121968,3.10537512121968,232232.169013047,0.076875,1.0
2002-04-12,13.22,13.38,13.1,13.3,119800,3.11953336645321,3.15728868707594,3.09121687598616,3.13841102676457,507690.033718303,0.0,1.0
2002-04-15,13.24,13.24,13.14,13.24,50100,3.12425278153105,3.12425278153105,3.10065570614184,3.12425278153105,212314.446488205,0.0,1.0
2002-04-16,13.25,13.3,13.14,13.24,93600,3.12661248906997,3.13841102676457,3.10065570614184,3.12425278153105,396659.325175569,0.0,1.0
2002-04-17,13.15,13.27,13.14,13.2,70700,3.10301541368076,3.13133190414781,3.10065570614184,3.11481395137536,299613.400533256,0.0,1.0
2002-04-18,13.15,13.26,13.1,13.11,74200,3.10301541368076,3.12897219660889,3.09121687598616,3.09357658352508,314445.747094308,0.0,1.0
2002-04-19,13.2,13.2,13.1,13.15,39600,3.11481395137536,3.11481395137536,3.09121687598616,3.10301541368076,167817.406805049,0.0,1.0
2002-04-22,13.24,13.29,13.13,13.21,50100,3.12425278153105,3.13605131922565,3.09829599860292,3.11717365891429,212314.446488205,0.0,1.0
2002-04-23,13.35,13.42,13.17,13.18,62000,3.15020956445918,3.16672751723162,3.1077348287586,3.11009453629752,262744.424795783,0.0,1.0
2002-04-24,13.25,13.39,13.17,13.32,81100,3.12661248906997,3.15964839461486,3.1077348287586,3.14313044184241,343686.658886096,0.0,1.0
2002-04-25,13.33,13.33,13.22,13.25,78800,3.14549014938133,3.14549014938133,3.11953336645321,3.12661248906997,333939.688288834,0.0,1.0
2002-04-26,13.3,13.34,13.17,13.26,70200,3.13841102676457,3.14784985692026,3.1077348287586,3.12897219660889,297494.493881677,0.0,1.0
2002-04-29,13.3,13.3,13.16,13.23,54400,3.13841102676457,3.13841102676457,3.10537512121968,3.12189307399213,230537.043691784,0.0,1.0
2002-04-30,13.32,13.37,13.21,13.3,61000,3.14313044184241,3.15492897953702,3.11717365891429,3.13841102676457,258506.611492625,0.0,1.0
2002-05-01,13.48,13.49,13.33,13.33,46700,3.18088576246515,3.18324547000407,3.14549014938133,3.14549014938133,197905.881257468,0.0,1.0
2002-05-02,13.5,13.56,13.4,13.49,80500,3.18560517754299,3.19976342277651,3.16200810215378,3.18324547000407,341143.970904202,0.0,1.0
2002-05-03,13.59,13.59,13.43,13.44,37800,3.20684254539327,3.20684254539327,3.16908722477054,3.17144693230946,160189.342859365,0.0,1.0
2002-05-06,13.54,13.75,13.51,13.6,92600,3.19504400769867,3.24459786601601,3.18796488508191,3.20920225293219,392421.511872411,0.0,1.0
2002-05-07,13.5,13.65,13.4,13.55,89600,3.18560517754299,3.2210007906268,3.16200810215378,3.19740371523759,379708.071962938,0.0,1.0
2002-05-08,13.53,13.56,13.4,13.55,76400,3.19268430015975,3.19976342277651,3.16200810215378,3.19740371523759,323768.936361255,0.0,1.0
2002-05-09,13.54,13.64,13.45,13.5,71900,3.19504400769867,3.21864108308788,3.17380663984838,3.18560517754299,304698.776497045,0.0,1.0
2002-05-10,13.42,13.6,13.39,13.59,67100,3.16672751723162,3.20920225293219,3.15964839461486,3.20684254539327,284357.272641888,0.0,1.0
2002-05-13,13.5,13.5,13.32,13.32,87200,3.20374542924844,3.20374542924844,3.16102882352513,3.16102882352513,367444.925321722,0.076875,1.0
2002-05-14,13.45,13.5,13.3,13.5,64300,3.19187970543641,3.20374542924844,3.15628253400032,3.20374542924844,270948.49424526,0.0,1.0
2002-05-15,13.46,13.53,13.4,13.48,86700,3.19425285019882,3.21086486353566,3.18001398162438,3.19899913972363,365338.016346253,0.0,1.0
2002-05-16,13.52,13.55,13.41,13.51,52900,3.20849171877325,3.21561115306047,3.18238712638678,3.20611857401085,222910.969604577,0.0,1.0
2002-05-17,13.45,13.52,13.36,13.41,56100,3.19187970543641,3.20849171877325,3.17052140257475,3.18238712638678,236395.187047575,0.0,1.0
2002-05-20,13.38,13.5,13.3,13.47,53100,3.17526769209957,3.20374542924844,3.15628253400032,3.19662599496122,223753.733194764,0.0,1.0
2002-05-21,13.5,13.5,13.38,13.38,58000,3.20374542924844,3.20374542924844,3.17526769209957,3.17526769209957,244401.441154356,0.0,1.0
2002-05-22,13.5,13.55,13.42,13.5,78500,3.20374542924844,3.21561115306047,3.18476027114919,3.20374542924844,330784.709148568,0.0,1.0
2002-05-23,13.44,13.5,13.4,13.46,64800,3.189506560674,3.20374542924844,3.18001398162438,3.19425285019882,273055.403220729,0.0,1.0
2002-05-24,13.38,13.45,13.28,13.4,76500,3.17526769209957,3.19187970543641,3.1515362444755,3.18001398162438,322357.073246693,0.0,1.0
2002-05-28,13.45,13.47,13.38,13.44,45100,3.19187970543641,3.19662599496122,3.17526769209957,3.189506560674,190043.189587267,0.0,1.0
2002-05-29,13.47,13.5,13.45,13.45,55000,3.19662599496122,3.20374542924844,3.19187970543641,3.19187970543641,231759.987301545,0.0,1.0
2002-05-30,13.59,13.59,13.46,13.5,61100,3.2251037321101,3.2251037321101,3.19425285019882,3.20374542924844,257464.276802261,0.0,1.0
2002-05-31,13.59,13.59,13.52,13.59,61400,3.2251037321101,3.2251037321101,3.20849171877325,3.2251037321101,258728.422187542,0.0,1.0
2002-06-03,13.61,13.61,13.51,13.59,66400,3.22985002163491,3.22985002163491,3.20611857401085,3.2251037321101,279797.511942228,0.0,1.0
2002-06-04,13.68,13.7,13.54,13.62,75400,3.24646203497175,3.25120832449657,3.21323800829806,3.23222316639732,317721.873500663,0.0,1.0
2002-06-05,13.86,13.86,13.58,13.69,82600,3.28917864069507,3.28917864069507,3.22273058734769,3.24883517973416,348061.36274741,0.0,1.0
2002-06-06,13.89,13.89,13.73,13.81,36300,3.29629807498228,3.29629807498228,3.25832775878378,3.27731291688303,152961.59161902,0.0,1.0
2002-06-07,13.86,13.9,13.8,13.89,55900,3.28917864069507,3.29867121974469,3.27493977212063,3.29629807498228,235552.423457388,0.0,1.0
2002-06-10,13.82,13.89,13.76,13.89,37600,3.27968606164544,3.29629807498228,3.265447193071,3.29629807498228,158439.554955238,0.0,1.0
2002-06-11,13.84,13.86,13.76,13.8,28800,3.28443235117025,3.28917864069507,3.265447193071,3.27493977212063,121357.956986991,0.0,1.0
2002-06-12,13.6,13.82,13.6,13.73,90800,3.2457204272335,3.29822472826228,3.2457204272335,3.27674569602323,380464.068820787,0.076875,1.0
2002-06-13,13.43,13.62,13.43,13.58,73100,3.20514892189308,3.25049354550884,3.20514892189308,3.24094730895816,306298.716198233,0.0,1.0
2002-06-14,13.43,13.49,13.35,13.43,64700,3.20514892189308,3.21946827671911,3.18605644879171,3.20514892189308,271101.599699393,0.0,1.0
2002-06-17,13.41,13.46,13.38,13.41,48200,3.20037580361774,3.2123085993061,3.19321612620472,3.20037580361774,201964.406576673,0.0,1.0
2002-06-18,13.39,13.46,13.36,13.4,82100,3.1956026853424,3.2123085993061,3.18844300792938,3.19798924448007,344009.912446988,0.0,1.0
2002-06-19,13.4,13.47,13.37,13.38,47500,3.19798924448007,3.21469515844377,3.19082956706705,3.19321612620472,199031.313535103,0.0,1.0
2002-06-20,13.39,13.43,13.39,13.41,31900,3.1956026853424,3.20514892189308,3.1956026853424,3.20037580361774,133665.240037259,0.0,1.0
2002-06-21,13.42,13.45,13.36,13.38,41000,3.20276236275541,3.20992204016843,3.18844300792938,3.19321612620472,171795.449577668,0.0,1.0
2002-06-24,13.4,13.46,13.38,13.38,59400,3.19798924448007,3.2123085993061,3.19321612620472,3.19321612620472,248893.895241792,0.0,1.0
2002-06-25,13.29,13.44,13.21,13.38,108000,3.17173709396568,3.20753548103075,3.15264462086431,3.19321612620472,452534.354985077,0.0,1.0
2002-06-26,13.39,13.4,13.22,13.22,60900,3.1956026853424,3.19798924448007,3.15503118000198,3.15503118000198,255179.094616585,0.0,1.0
2002-06-27,13.38,13.39,13.25,13.39,24700,3.19321612620472,3.1956026853424,3.16219085741499,3.1956026853424,103496.283038254,0.0,1.0
2002-06-28,13.43,13.45,13.36,13.36,35600,3.20514892189308,3.20992204016843,3.18844300792938,3.18844300792938,149168.731828414,0.0,1.0
2002-07-01,13.52,13.55,13.38,13.44,54400,3.22662795413213,3.23378763154514,3.19321612620472,3.20753548103075,227943.23065915,0.0,1.0
2002-07-02,13.79,13.79,13.5,13.54,88100,3.29106505084926,3.29106505084926,3.22185483585678,3.23140107240747,369150.70994616,0.0,1.0
2002-07-03,13.69,13.99,13.57,13.79,96800,3.26719945947255,3.3387962336027,3.23856074982049,3.29106505084926,405604.866319957,0.0,1.0
2002-07-05,13.7,13.72,13.56,13.7,19400,3.26958601861022,3.27435913688556,3.23617419068281,3.26958601861022,81288.5785806526,0.0,1.0
2002-07-08,13.82,14.0,13.7,13.7,51600,3.29822472826228,3.34118279274037,3.26958601861022,3.26958601861022,216210.85849287,0.0,1.0
2002-07-09,13.95,13.95,13.81,13.89,67700,3.32924999705201,3.32924999705201,3.29583816912461,3.31493064222598,283671.998448979,0.0,1.0
2002-07-10,13.99,14.0,13.88,13.97,76400,3.3387962336027,3.34118279274037,3.31254408308831,3.33402311532735,320126.154822776,0.0,1.0
2002-07-11,13.99,13.99,13.83,13.98,101400,3.35744122686576,3.35744122686576,3.3190430427129,3.3550413403562,422519.979992108,0.078125,1.0
2002-07-12,13.94,14.01,13.8,13.96,87500,3.34544179431799,3.36224099988486,3.31184338318424,3.3502415673371,364600.574450784,0.0,1.0
2002-07-15,13.9,13.94,13.77,13.84,62600,3.33584224827977,3.34544179431799,3.30464372365557,3.32144292922245,260845.668121361,0.0,1.0
2002-07-16,13.91,13.92,13.77,13.9,64200,3.33824213478933,3.34064202129888,3.30464372365557,3.33584224827977,267512.650054175,0.0,1.0
2002-07-17,13.84,13.92,13.75,13.81,86900,3.32144292922245,3.34064202129888,3.29984395063647,3.31424326969379,362100.456225979,0.0,1.0
2002-07-18,13.91,13.92,13.8,13.9,47600,3.33824213478933,3.34064202129888,3.31184338318424,3.33584224827977,198342.712501226,0.0,1.0
2002-07-19,13.85,13.95,13.81,13.87,39000,3.323842815732,3.34784168082754,3.31424326969379,3.32864258875111,162507.68461235,0.0,1.0
2002-07-22,13.78,13.94,13.63,13.85,97500,3.30704361016513,3.34544179431799,3.27104531252182,3.323842815732,406269.211530873,0.0,1.0
2002-07-23,13.51,13.78,13.44,13.68,87100,3.24224667440717,3.30704361016513,3.2254474688403,3.28304474506959,362933.828967581,0.0,1.0
2002-07-24,13.66,14.03,13.44,13.46,127300,3.27824497205048,3.36704077290397,3.2254474688403,3.23024724185941,530441.750029541,0.0,1.0
2002-07-25,13.92,13.92,13.66,13.66,69300,3.34064202129888,3.34064202129888,3.27824497205048,3.27824497205048,288763.654965021,0.0,1.0
2002-07-26,13.8,13.95,13.8,13.82,64600,3.31184338318424,3.34784168082754,3.31184338318424,3.31664315620334,269179.395537378,0.0,1.0
2002-07-29,13.75,13.89,13.66,13.88,51800,3.29984395063647,3.33344236177022,3.27824497205048,3.33104247526067,215843.540074864,0.0,1.0
2002-07-30,13.7,13.79,13.7,13.75,39900,3.2878445180887,3.30944349667468,3.2878445180887,3.29984395063647,166257.861949557,0.0,1.0
2002-07-31,13.75,13.75,13.6,13.74,56400,3.29984395063647,3.29984395063647,3.26384565299316,3.29744406412691,235011.113131705,0.0,1.0
2002-08-01,13.82,13.89,13.75,13.78,48500,3.31664315620334,3.33344236177022,3.29984395063647,3.30704361016513,202092.889838435,0.0,1.0
2002-08-02,13.89,13.9,13.75,13.75,46800,3.33344236177022,3.33584224827977,3.29984395063647,3.29984395063647,195009.221534819,0.0,1.0
2002-08-05,13.96,13.98,13.79,13.79,70600,3.3502415673371,3.3550413403562,3.30944349667468,3.30944349667468,294180.577785432,0.0,1.0
2002-08-06,14.11,14.11,13.96,13.96,55900,3.3862398649804,3.3862398649804,3.3502415673371,3.3502415673371,232927.681277701,0.0,1.0
2002-08-07,14.09,14.15,14.07,14.13,88900,3.38144009196129,3.39583941101862,3.37664031894219,3.39103963799951,370434.183641997,0.0,1.0
2002-08-08,14.22,14.24,14.1,14.16,78600,3.41263861658549,3.4174383896046,3.38383997847085,3.39823929752817,327515.487449505,0.0,1.0
2002-08-09,14.23,14.23,14.11,14.22,68500,3.41503850309505,3.41503850309505,3.3862398649804,3.41263861658549,285430.163998614,0.0,1.0
2002-08-12,14.15,14.23,14.0,14.23,54700,3.39583941101862,3.41503850309505,3.35984111337531,3.41503850309505,227927.44482809,0.0,1.0
2002-08-13,14.18,14.23,13.98,14.0,80800,3.42178818390317,3.43385372756996,3.37352600923599,3.3783522267027,334837.791944524,0.078125,1.0
2002-08-14,14.16,14.23,14.11,14.19,65700,3.41696196643645,3.43385372756996,3.40489642276965,3.42420129263653,272262.907558852,0.0,1.0
2002-08-15,14.0,14.23,13.99,14.13,76700,3.3783522267027,3.43385372756996,3.37593911796935,3.40972264023637,317847.260422587,0.0,1.0
2002-08-16,14.13,14.23,14.07,14.1,41500,3.40972264023637,3.43385372756996,3.39524398783622,3.4024833140363,171977.331258636,0.0,1.0
2002-08-19,13.96,14.19,13.93,14.16,88800,3.36869979176927,3.42420129263653,3.36146046556919,3.41696196643645,367990.048572695,0.0,1.0
2002-08-20,14.0,14.04,13.91,13.93,86700,3.3783522267027,3.38800466163614,3.35663424810247,3.36146046556919,359287.5812078,0.0,1.0
2002-08-21,14.13,14.13,13.93,14.0,89900,3.40972264023637,3.40972264023637,3.36146046556919,3.3783522267027,372548.483859069,0.0,1.0
2002-08-22,14.01,14.1,14.0,14.1,64400,3.38076533543606,3.4024833140363,3.3783522267027,3.4024833140363,266875.665856774,0.0,1.0
2002-08-23,14.06,14.09,13.97,14.08,44500,3.39283087910286,3.40007020530294,3.37111290050263,3.39765709656958,184409.4274942,0.0,1.0
2002-08-26,14.03,14.09,13.98,14.02,63200,3.38559155290278,3.40007020530294,3.37352600923599,3.38317844416942,261902.827362549,0.0,1.0
2002-08-27,14.03,14.09,14.02,14.02,42000,3.38559155290278,3.40007020530294,3.38317844416942,3.38317844416942,174049.347297896,0.0,1.0
2002-08-28,14.12,14.15,14.04,14.07,54400,3.40730953150301,3.41454885770309,3.38800466163614,3.39524398783622,225435.345071561,0.0,1.0
2002-08-29,14.12,14.15,14.04,14.12,37600,3.40730953150301,3.41454885770309,3.38800466163614,3.40730953150301,155815.606152402,0.0,1.0
2002-08-30,14.15,14.17,14.09,14.15,21500,3.41454885770309,3.41937507516981,3.40007020530294,3.41454885770309,89096.6896882088,0.0,1.0
2002-09-03,14.22,14.25,14.14,14.21,43300,3.4314406188366,3.43867994503668,3.41213574896973,3.42902751010325,179436.588999974,0.0,1.0
2002-09-04,14.24,14.28,14.15,14.16,65100,3.43626683630332,3.44591927123676,3.41454885770309,3.41696196643645,269776.488311739,0.0,1.0
2002-09-05,14.26,14.31,14.14,14.27,64800,3.44109305377004,3.45315859743684,3.41213574896973,3.4435061625034,268533.278688183,0.0,1.0
2002-09-06,14.1,14.1,14.08,14.1,76600,3.4024833140363,3.4024833140363,3.39765709656958,3.4024833140363,317432.857214734,0.0,1.0
2002-09-09,14.1,14.1,14.04,14.1,105600,3.4024833140363,3.4024833140363,3.38800466163614,3.4024833140363,437609.787491853,0.0,1.0
2002-09-10,14.15,14.2,14.07,14.07,85000,3.41454885770309,3.42661440136989,3.39524398783622,3.39524398783622,352242.726674314,0.0,1.0
2002-09-11,14.28,14.29,14.12,14.12,38900,3.44591927123676,3.44833237997012,3.40730953150301,3.40730953150301,161202.84785448,0.0,1.0
2002-09-12,14.09,14.25,14.06,14.1,65600,3.4189226172823,3.45774643692497,3.4116431510993,3.42134910600997,270349.494114824,0.078125,1.0
2002-09-13,14.11,14.15,14.05,14.07,58200,3.42377559473764,3.4334815496483,3.40921666237164,3.41406963982697,239852.752400651,0.0,1.0
2002-09-16,14.2,14.2,14.11,14.13,63100,3.44561399328664,3.44561399328664,3.42377559473764,3.42862857219297,260046.540833009,0.0,1.0
2002-09-17,14.17,14.27,14.12,14.2,85400,3.43833452710364,3.4625994143803,3.4262020834653,3.44561399328664,351948.884106798,0.0,1.0
2002-09-18,14.29,14.29,14.16,14.24,68900,3.46745239183564,3.46745239183564,3.43590803837597,3.4553199481973,283949.392446819,0.0,1.0
2002-09-19,14.4,14.4,14.26,14.26,74600,3.49414376783997,3.49414376783997,3.46017292565264,3.46017292565264,307440.125929357,0.0,1.0
2002-09-20,14.3,14.38,14.25,14.32,69800,3.4698788805633,3.48929079038464,3.45774643692497,3.47473185801864,287658.455628273,0.0,1.0
2002-09-23,14.35,14.37,14.17,14.17,104700,3.48201132420164,3.48686430165697,3.43833452710364,3.43833452710364,431487.683442409,0.0,1.0
2002-09-24,14.39,14.4,14.21,14.31,94100,3.4917172791123,3.49414376783997,3.4480404820143,3.47230536929097,387803.161527514,0.0,1.0
2002-09-25,14.27,14.4,14.26,14.39,118500,3.4625994143803,3.49414376783997,3.46017292565264,3.4917172791123,488359.985558028,0.0,1.0
2002-09-26,14.33,14.37,14.24,14.25,51800,3.4771583467463,3.48686430165697,3.4553199481973,3.45774643692497,213477.191999206,0.0,1.0
2002-09-27,14.23,14.33,14.21,14.33,53600,3.45289345946964,3.4771583467463,3.4480404820143,3.4771583467463,220895.318362112,0.0,1.0
2002-09-30,14.22,14.39,14.16,14.27,58600,3.45046697074197,3.4917172791123,3.43590803837597,3.4625994143803,241501.224925742,0.0,1.0
2002-10-01,14.33,14.35,14.19,14.3,61100,3.4771583467463,3.48201132420164,3.44318750455897,3.4698788805633,251804.178207557,0.0,1.0
2002-10-02,14.31,14.37,14.28,14.31,31400,3.47230536929097,3.48686430165697,3.46502590310797,3.47230536929097,129405.093219596,0.0,1.0
2002-10-03,14.35,14.39,14.26,14.34,56400,3.48201132420164,3.4917172791123,3.46017292565264,3.47958483547397,232434.626037745,0.0,1.0
2002-10-04,14.34,14.36,14.29,14.32,45000,3.47958483547397,3.4844378129293,3.46745239183564,3.47473185801864,185453.159072669,0.0,1.0
2002-10-07,14.33,14.33,14.25,14.3,48800,3.4771583467463,3.4771583467463,3.45774643692497,3.4698788805633,201113.648061028,0.0,1.0
2002-10-08,14.34,14.35,14.2,14.34,52200,3.47958483547397,3.48201132420164,3.44561399328664,3.47958483547397,215125.664524296,0.0,1.0
2002-10-09,14.37,14.4,14.3,14.3,85900,3.48686430165697,3.49414376783997,3.4698788805633,3.4698788805633,354009.474763161,0.0,1.0
2002-10-10,14.22,14.35,14.13,14.21,76700,3.46942391392687,3.5011415727743,3.4474655347248,3.46698409401553,314367.464760315,0.078125,1.0
2002-10-11,14.03,14.16,13.99,14.14,40400,3.42306733561139,3.45478499445882,3.41330805596602,3.44990535463614,165585.991868536,0.0,1.0
2002-10-14,13.91,14.05,13.9,14.04,41200,3.3937894966753,3.42794697543407,3.39134967676396,3.42550715552273,168864.922400586,0.0,1.0
2002-10-15,13.55,13.9,13.55,13.83,85300,3.30595597986702,3.39134967676396,3.30595597986702,3.37427093738457,349615.967979856,0.0,1.0
2002-10-16,13.45,13.65,13.0,13.65,203200,3.28155778075361,3.33035417898043,3.17176588474327,3.33035417898043,832848.355140758,0.0,1.0
2002-10-17,13.54,13.7,13.26,13.7,96100,3.30351615995568,3.34255327853714,3.23520120243813,3.34255327853714,393881.530162533,0.0,1.0
2002-10-18,13.38,13.48,13.25,13.46,75100,3.26447904137423,3.28887724048763,3.23276138252679,3.28399760066495,307809.603696215,0.0,1.0
2002-10-21,13.34,13.49,13.21,13.42,70700,3.25471976172886,3.29131706039898,3.22300210288143,3.27423832101959,289775.485769939,0.0,1.0
2002-10-22,13.19,13.37,13.19,13.35,92600,3.21812246305875,3.26203922146288,3.21812246305875,3.2571595816402,379536.209084813,0.0,1.0
2002-10-23,13.21,13.26,13.1,13.26,56000,3.22300210288143,3.23520120243813,3.19616408385668,3.23520120243813,229525.137243516,0.0,1.0
2002-10-24,13.29,13.3,13.11,13.25,59800,3.24252066217216,3.2449604820835,3.19860390376802,3.23276138252679,245100.057270754,0.0,1.0
2002-10-25,13.38,13.48,13.22,13.32,46300,3.26447904137423,3.28887724048763,3.22544192279277,3.24984012190618,189768.104542407,0.0,1.0
2002-10-28,13.24,13.47,13.1,13.47,40900,3.23032156261545,3.28643742057629,3.19616408385668,3.28643742057629,167635.323451068,0.0,1.0
2002-10-29,13.27,13.29,13.16,13.25,63600,3.23764102234947,3.24252066217216,3.21080300332472,3.23276138252679,260674.977297993,0.0,1.0
2002-10-30,13.42,13.47,13.26,13.38,47600,3.27423832101959,3.28643742057629,3.23520120243813,3.26447904137423,195096.366656988,0.0,1.0
2002-10-31,13.46,13.49,13.34,13.49,44000,3.28399760066495,3.29131706039898,3.25471976172886,3.29131706039898,180341.179262763,0.0,1.0
2002-11-01,13.49,13.53,13.38,13.53,33600,3.29131706039898,3.30107634004434,3.26447904137423,3.30107634004434,137715.082346109,0.0,1.0
2002-11-04,13.25,13.5,13.14,13.5,75100,3.23276138252679,3.29375688031032,3.20592336350204,3.29375688031032,307809.603696215,0.0,1.0
2002-11-05,13.3,13.3,13.17,13.24,70100,3.2449604820835,3.2449604820835,3.21324282323606,3.23032156261545,287316.287870901,0.0,1.0
2002-11-06,13.21,13.31,13.16,13.29,46600,3.22300210288143,3.24740030199484,3.21080300332472,3.24252066217216,190997.703491926,0.0,1.0
2002-11-07,13.22,13.33,13.2,13.22,89500,3.22544192279277,3.25227994181752,3.22056228297009,3.22544192279277,366830.353273119,0.0,1.0
2002-11-08,13.28,13.28,13.21,13.28,91600,3.24008084226081,3.24008084226081,3.22300210288143,3.24008084226081,375437.545919752,0.0,1.0
2002-11-11,13.3,13.36,13.25,13.29,61200,3.2449604820835,3.25959940155154,3.23276138252679,3.24252066217216,250838.185701842,0.0,1.0
2002-11-12,13.33,13.4,13.25,13.3,132200,3.25227994181752,3.26935868119691,3.23276138252679,3.2449604820835,541843.2704213,0.0,1.0
2002-11-13,13.25,13.27,13.16,13.16,75900,3.25182247558414,3.25673088686804,3.22973462480659,3.22973462480659,309265.03754463,0.078125,1.0
2002-11-14,13.17,13.19,13.03,13.17,96700,3.23218883044854,3.23709724173244,3.19782995146124,3.23218883044854,394017.511601656,0.0,1.0
2002-11-15,13.12,13.19,13.06,13.14,66800,3.21991780223879,3.23709724173244,3.20519256838709,3.22482621352269,272185.83014468,0.0,1.0
2002-11-18,13.12,13.18,13.05,13.12,101900,3.21991780223879,3.23464303609049,3.20273836274514,3.21991780223879,415205.630115912,0.0,1.0
2002-11-19,13.12,13.18,13.04,13.18,84900,3.21991780223879,3.23464303609049,3.20028415710319,3.23464303609049,345936.781126997,0.0,1.0
2002-11-20,13.15,13.24,13.11,13.13,87300,3.22728041916464,3.24936826994219,3.21746359659684,3.22237200788074,355715.912748961,0.0,1.0
2002-11-21,13.23,13.24,13.09,13.23,63900,3.24691406430024,3.24936826994219,3.21255518531294,3.24691406430024,260369.379434807,0.0,1.0
2002-11-22,13.05,13.24,13.05,13.15,85200,3.20273836274514,3.24936826994219,3.20273836274514,3.22728041916464,347159.172579742,0.0,1.0
2002-11-25,13.05,13.14,13.0,13.13,116900,3.20273836274514,3.22482621352269,3.19046733453539,3.22237200788074,476325.20275319,0.0,1.0
2002-11-26,13.1,13.2,13.06,13.09,117500,3.21500939095489,3.23955144737439,3.20519256838709,3.21255518531294,478769.985658682,0.0,1.0
2002-11-27,13.03,13.18,13.02,13.18,43400,3.19782995146124,3.23464303609049,3.19537574581929,3.23464303609049,176839.296830526,0.0,1.0
2002-11-29,13.0,13.1,13.0,13.03,23700,3.19046733453539,3.21500939095489,3.19046733453539,3.19782995146124,96568.9247669,0.0,1.0
2002-12-02,12.96,13.01,12.9,12.97,97800,3.18065051196759,3.19292154017734,3.16592527811588,3.18310471760954,398499.613595056,0.0,1.0
2002-12-03,13.1,13.1,12.86,12.99,146300,3.21500939095489,3.21500939095489,3.15610845554808,3.18801312889344,596119.565122257,0.0,1.0
2002-12-04,13.12,13.2,12.98,13.12,118100,3.21991780223879,3.23955144737439,3.18555892325149,3.21991780223879,481214.768564173,0.0,1.0
2002-12-05,13.15,13.19,13.01,13.11,85800,3.22728041916464,3.23709724173244,3.19292154017734,3.21746359659684,349603.955485233,0.0,1.0
2002-12-06,13.07,13.25,13.07,13.19,72400,3.20764677402904,3.25182247558414,3.20764677402904,3.23709724173244,295003.803929264,0.0,1.0
2002-12-09,13.1,13.14,13.01,13.14,96000,3.21500939095489,3.22482621352269,3.19292154017734,3.22482621352269,391165.264878583,0.0,1.0
2002-12-10,13.0,13.1,12.97,13.1,77100,3.19046733453539,3.21500939095489,3.18310471760954,3.21500939095489,314154.603355611,0.0,1.0
2002-12-11,13.09,13.09,12.95,12.95,110100,3.21255518531294,3.21255518531294,3.17819630632563,3.17819630632563,448617.663157624,0.0,1.0
2002-12-12,12.97,13.08,12.92,13.04,135700,3.20227819918727,3.22943707365995,3.18993325624515,3.21956111930625,549617.769139074,0.078125,1.0
2002-12-13,12.99,13.05,12.83,13.05,97600,3.20721617636412,3.22203010789467,3.16771235894932,3.22203010789467,395303.568665981,0.0,1.0
2002-12-16,12.96,13.09,12.95,12.97,95000,3.19980921059885,3.23190606224837,3.19734022201042,3.20227819918727,384772.940812174,0.0,1.0
2002-12-17,13.0,13.05,12.92,12.96,75500,3.20968516495255,3.22203010789467,3.18993325624515,3.19980921059885,305793.231908622,0.0,1.0
2002-12-18,12.89,13.03,12.87,13.01,112500,3.18252629047987,3.21709213071782,3.17758831330302,3.21215415354097,455652.166751259,0.0,1.0
2002-12-19,12.89,12.89,12.83,12.89,116100,3.18252629047987,3.18252629047987,3.16771235894932,3.18252629047987,470233.036087299,0.0,1.0
2002-12-20,12.84,12.96,12.81,12.81,116600,3.17018134753775,3.19980921059885,3.16277438177247,3.16277438177247,472258.156828415,0.0,1.0
2002-12-23,12.82,12.92,12.8,12.84,151700,3.1652433703609,3.18993325624515,3.16030539318405,3.17018134753775,614421.632854808,0.0,1.0
2002-12-24,12.85,12.89,12.81,12.85,66600,3.17265033612617,3.18252629047987,3.16277438177247,3.17265033612617,269746.082716745,0.0,1.0
2002-12-26,12.85,12.97,12.83,12.83,112500,3.17265033612617,3.20227819918727,3.16771235894932,3.16771235894932,455652.166751259,0.0,1.0
2002-12-27,12.9,12.96,12.81,12.96,208200,3.1849952790683,3.19980921059885,3.16277438177247,3.19980921059885,843260.276600996,0.0,1.0
2002-12-30,13.07,13.09,12.87,12.87,204000,3.22696808507152,3.23190606224837,3.17758831330302,3.17758831330302,826249.262375617,0.0,1.0
2002-12-31,13.16,13.24,13.04,13.1,143200,3.24918898236735,3.26894089107475,3.21956111930625,3.2343750508368,579994.580255824,0.0,1.0
2003-01-02,13.16,13.23,13.16,13.23,45900,3.24918898236735,3.26647190248632,3.24918898236735,3.26647190248632,185906.084034514,0.0,1.0
2003-01-03,13.27,13.28,13.16,13.16,79000,3.27634785684002,3.27881684542845,3.24918898236735,3.24918898236735,319969.07709644,0.0,1.0
2003-01-06,13.25,13.3,13.22,13.29,68900,3.27140987966317,3.2837548226053,3.2640029138979,3.28128583401687,279061.638125882,0.0,1.0
2003-01-07,13.18,13.2,13.1,13.2,98800,3.2541269595442,3.25906493672105,3.2343750508368,3.25906493672105,400163.858444661,0.0,1.0
2003-01-08,13.12,13.2,13.06,13.18,145700,3.23931302801365,3.25906493672105,3.2244990964831,3.2541269595442,590120.183961408,0.0,1.0
2003-01-09,12.84,13.12,12.81,13.12,115500,3.17018134753775,3.23931302801365,3.16277438177247,3.23931302801365,467802.891197959,0.0,1.0
2003-01-10,12.81,12.93,12.72,12.85,139700,3.16277438177247,3.19240224483357,3.14055348447665,3.17265033612617,565818.735068008,0.0,1.0
2003-01-13,12.71,12.82,12.65,12.8,104000,3.15737346923529,3.1846992821083,3.14246848039547,3.17973095249502,418651.772709089,0.078125,1.0
2003-01-14,12.8,12.89,12.63,12.65,132700,3.17973095249502,3.20208843575475,3.1375001507822,3.14246848039547,534183.55998554,0.0,1.0
2003-01-15,12.88,12.88,12.73,12.73,59900,3.19960427094812,3.19960427094812,3.16234179884856,3.16234179884856,241127.319089177,0.0,1.0
2003-01-16,12.89,12.95,12.8,12.88,48000,3.20208843575475,3.21699342459457,3.17973095249502,3.19960427094812,193223.895096503,0.0,1.0
2003-01-17,12.9,12.96,12.85,12.92,70600,3.20457260056139,3.21947758940121,3.19215177652821,3.20954093017466,284200.145704439,0.0,1.0
2003-01-21,13.0,13.03,12.89,12.95,92600,3.22941424862776,3.23686674304767,3.20208843575475,3.21699342459457,372761.097623669,0.0,1.0
2003-01-22,12.94,13.08,12.93,13.0,70400,3.21450925978794,3.24928756708085,3.2120250949813,3.22941424862776,283395.046141537,0.0,1.0
2003-01-23,13.08,13.08,12.94,12.95,61300,3.24928756708085,3.24928756708085,3.21450925978794,3.21699342459457,246763.016029492,0.0,1.0
2003-01-24,12.97,13.1,12.94,13.08,82000,3.22196175420785,3.25425589669412,3.21450925978794,3.24928756708085,330090.820789858,0.0,1.0
2003-01-27,13.02,13.05,12.97,13.03,55000,3.23438257824103,3.24183507266094,3.22196175420785,3.23686674304767,221402.379798076,0.0,1.0
2003-01-28,13.14,13.14,13.01,13.07,104500,3.26419255592067,3.26419255592067,3.23189841343439,3.24680340227421,420664.521616344,0.0,1.0
2003-01-29,13.14,13.14,13.01,13.07,54500,3.26419255592067,3.26419255592067,3.23189841343439,3.24680340227421,219389.630890821,0.0,1.0
2003-01-30,13.05,13.11,13.01,13.1,62700,3.24183507266094,3.25674006150076,3.23189841343439,3.25425589669412,252398.712969806,0.0,1.0
2003-01-31,13.12,13.15,13.06,13.13,42000,3.2592242263074,3.26667672072731,3.24431923746758,3.26170839111403,169070.90820944,0.0,1.0
2003-02-03,13.21,13.21,13.14,13.16,38200,3.28158170956713,3.28158170956713,3.26419255592067,3.26916088553394,153774.0165143,0.0,1.0
2003-02-04,13.14,13.28,13.14,13.2,75500,3.26419255592067,3.29897086321358,3.26419255592067,3.27909754476049,303925.08499554,0.0,1.0
2003-02-05,13.06,13.21,13.06,13.18,78200,3.24431923746758,3.28158170956713,3.24431923746758,3.27412921514722,314793.929094718,0.0,1.0
2003-02-06,13.15,13.23,13.09,13.12,76600,3.26667672072731,3.2865500391804,3.25177173188749,3.2592242263074,308353.132591502,0.0,1.0
2003-02-07,13.18,13.2,13.09,13.18,45800,3.27412921514722,3.27909754476049,3.25177173188749,3.27412921514722,184367.799904579,0.0,1.0
2003-02-10,13.21,13.21,13.11,13.15,57900,3.28158170956713,3.28158170956713,3.25674006150076,3.26667672072731,233076.323460156,0.0,1.0
2003-02-11,13.23,13.24,13.15,13.23,57300,3.2865500391804,3.28903420398704,3.26667672072731,3.2865500391804,230661.02477145,0.0,1.0
2003-02-12,13.16,13.24,13.06,13.15,64800,3.28856842308579,3.30855972049057,3.26357930132982,3.2860695109102,259312.834731842,0.078125,1.0
2003-02-13,13.06,13.2,12.95,13.17,73200,3.26357930132982,3.29856407178818,3.23609126739825,3.29106733526139,292927.46145634,0.0,1.0
2003-02-14,13.14,13.14,13.05,13.09,48700,3.2835705987346,3.2835705987346,3.26108038915423,3.27107603785661,194884.800176554,0.0,1.0
2003-02-18,13.1,13.15,13.07,13.14,33800,3.27357495003221,3.2860695109102,3.26607821350542,3.2835705987346,135258.855153337,0.0,1.0
2003-02-19,13.17,13.19,13.1,13.16,58400,3.29106733526139,3.29606515961259,3.27357495003221,3.28856842308579,233701.690560796,0.0,1.0
2003-02-20,13.14,13.2,13.09,13.18,51700,3.2835705987346,3.29856407178818,3.27107603785661,3.29356624743699,206890.024006732,0.0,1.0
2003-02-21,13.05,13.19,13.01,13.19,87800,3.26108038915423,3.29606515961259,3.25108474045184,3.29606515961259,351352.884096538,0.0,1.0
2003-02-24,13.07,13.12,12.93,13.12,89400,3.26607821350542,3.27857277438341,3.23109344304706,3.27857277438341,357755.6701393,0.0,1.0
2003-02-25,13.04,13.09,12.96,12.97,67500,3.25858147697863,3.27107603785661,3.23859017957385,3.24108909174945,270117.536179002,0.0,1.0
2003-02-26,13.15,13.16,13.08,13.14,66300,3.2860695109102,3.28856842308579,3.26857712568102,3.2835705987346,265315.44664693,0.0,1.0
2003-02-27,13.19,13.19,13.11,13.17,57600,3.29606515961259,3.29606515961259,3.27607386220781,3.29106733526139,230500.297539415,0.0,1.0
2003-02-28,13.19,13.21,13.15,13.19,70700,3.29606515961259,3.30106298396378,3.2860695109102,3.29606515961259,282923.108264524,0.0,1.0
2003-03-03,13.24,13.25,13.16,13.24,69800,3.30855972049057,3.31105863266617,3.28856842308579,3.30855972049057,279321.541115472,0.0,1.0
2003-03-04,13.28,13.29,13.18,13.2,72200,3.31855536919296,3.32105428136856,3.29356624743699,3.29856407178818,288925.720179614,0.0,1.0
2003-03-05,13.26,13.3,13.23,13.28,71700,3.31355754484176,3.32355319354415,3.30606080831497,3.31855536919296,286924.849541251,0.0,1.0
2003-03-06,13.25,13.3,13.23,13.3,57800,3.31105863266617,3.32355319354415,3.30606080831497,3.32355319354415,231300.64579476,0.0,1.0
2003-03-07,13.25,13.3,13.25,13.25,44500,3.31105863266617,3.32355319354415,3.31105863266617,3.31105863266617,178077.486814305,0.0,1.0
2003-03-10,13.39,13.39,13.27,13.29,36700,3.34604340312453,3.34604340312453,3.31605645701736,3.32105428136856,146863.904855842,0.0,1.0
2003-03-11,13.46,13.48,13.33,13.4,35300,3.36353578835371,3.3685336127049,3.33104993007094,3.34854231530012,141261.467068426,0.0,1.0
2003-03-12,13.38,13.43,13.38,13.43,23400,3.36306724232078,3.375634758174,3.36306724232078,3.375634758174,93097.1572795381,0.078125,1.0
2003-03-13,13.23,13.39,13.23,13.38,55100,3.32536469476113,3.36558074549143,3.32536469476113,3.36306724232078,219215.955816348,0.0,1.0
2003-03-14,13.23,13.33,13.13,13.24,51000,3.32536469476113,3.35049972646757,3.3002296630547,3.32787819793178,202904.060737455,0.0,1.0
2003-03-17,13.13,13.24,13.13,13.24,60500,3.3002296630547,3.32787819793178,3.3002296630547,3.32787819793178,240699.915188549,0.0,1.0
2003-03-18,13.12,13.17,13.11,13.11,64500,3.29771615988406,3.31028367573727,3.29520265671341,3.29520265671341,256613.959167957,0.0,1.0
2003-03-19,13.14,13.16,13.08,13.15,63800,3.30274316622534,3.30777017256663,3.28766214720148,3.30525666939599,253829.001471561,0.0,1.0
2003-03-20,13.09,13.21,13.09,13.2,68000,3.29017565037213,3.32033768841985,3.29017565037213,3.3178241852492,270538.747649939,0.0,1.0
2003-03-21,12.96,13.14,12.96,13.14,110600,3.25750010915376,3.30274316622534,3.25750010915376,3.30274316622534,440023.316030637,0.0,1.0
2003-03-24,12.99,13.01,12.85,13.01,68600,3.26504061866569,3.27006762500698,3.22985157427669,3.27006762500698,272925.854246851,0.0,1.0
2003-03-25,12.93,13.0,12.93,13.0,82000,3.24995959964183,3.26755412183634,3.24995959964183,3.26755412183634,326237.901577868,0.0,1.0
2003-03-26,13.04,13.13,12.99,13.0,43600,3.27760813451891,3.3002296630547,3.26504061866569,3.26755412183634,173463.079375549,0.0,1.0
2003-03-27,13.13,13.18,13.08,13.12,68200,3.3002296630547,3.31279717890792,3.28766214720148,3.29771615988406,271334.44984891,0.0,1.0
2003-03-28,13.12,13.19,13.07,13.15,25300,3.29771615988406,3.31531068207856,3.28514864403084,3.30525666939599,100656.328169757,0.0,1.0
2003-03-31,13.16,13.21,13.1,13.21,75400,3.30777017256663,3.32033768841985,3.29268915354277,3.32033768841985,299979.729011845,0.0,1.0
2003-04-01,13.16,13.26,13.13,13.26,74400,3.30777017256663,3.33290520427306,3.3002296630547,3.33290520427306,296001.218016992,0.0,1.0
2003-04-02,13.1,13.19,13.04,13.19,71400,3.29268915354277,3.31531068207856,3.27760813451891,3.31531068207856,284065.685032436,0.0,1.0
2003-04-03,13.0,13.11,13.0,13.1,99300,3.26755412183634,3.29520265671341,3.26755412183634,3.29268915354277,395066.141788808,0.0,1.0
2003-04-04,12.99,13.06,12.96,13.06,50400,3.26504061866569,3.2826351408602,3.25750010915376,3.2826351408602,200516.954140544,0.0,1.0
2003-04-07,12.98,13.0,12.95,13.0,47300,3.26252711549505,3.26755412183634,3.25498660598312,3.26755412183634,188183.570056502,0.0,1.0
2003-04-08,12.98,12.99,12.92,12.99,68600,3.26252711549505,3.26504061866569,3.24744609647119,3.26504061866569,272925.854246851,0.0,1.0
2003-04-09,12.95,12.99,12.93,12.98,67500,3.25498660598312,3.26504061866569,3.24995959964183,3.26252711549505,268549.492152513,0.0,1.0
2003-04-10,12.99,13.05,12.97,12.99,57100,3.26504061866569,3.28012163768955,3.26001361232441,3.26504061866569,227172.977806052,0.0,1.0
2003-04-11,12.89,13.0,12.85,12.95,56100,3.25954233047991,3.28735844035988,3.24942738143265,3.2747147540508,221849.857029938,0.078125,1.0
2003-04-14,12.88,12.96,12.83,12.84,70200,3.2570135932181,3.27724349131262,3.24436990690902,3.24689864417083,277608.912005377,0.0,1.0
2003-04-15,12.92,13.0,12.86,12.9,110600,3.26712854226536,3.28735844035988,3.25195611869446,3.26207106774173,437372.445410181,0.0,1.0
2003-04-16,12.99,13.01,12.85,12.91,72600,3.28482970309806,3.28988717762169,3.24942738143265,3.26459980500354,287099.81497992,0.0,1.0
2003-04-17,13.03,13.08,13.0,13.0,64500,3.29494465214532,3.3075883384544,3.28735844035988,3.28735844035988,255068.017440838,0.0,1.0
2003-04-21,13.13,13.17,13.06,13.11,55800,3.32023202476348,3.33034697381074,3.30253086393077,3.31517455023985,220663.49415812,0.0,1.0
2003-04-22,13.15,13.18,13.08,13.15,71700,3.32528949928711,3.33287571107255,3.3075883384544,3.32528949928711,283540.726364466,0.0,1.0
2003-04-23,13.17,13.19,13.1,13.18,66300,3.33034697381074,3.33540444833437,3.31264581297803,3.33287571107255,262186.194671745,0.0,1.0
2003-04-24,13.16,13.24,13.14,13.19,59000,3.32781823654892,3.34804813464345,3.32276076202529,3.33540444833437,233318.031457511,0.0,1.0
2003-04-25,13.09,13.2,13.02,13.15,80600,3.31011707571622,3.33793318559618,3.29241591488351,3.32528949928711,318736.158228396,0.0,1.0
2003-04-28,13.11,13.15,13.05,13.1,63500,3.31517455023985,3.32528949928711,3.30000212666896,3.31264581297803,251113.474534778,0.0,1.0
2003-04-29,13.16,13.18,13.12,13.14,43500,3.32781823654892,3.33287571107255,3.31770328750166,3.32276076202529,172022.616413589,0.0,1.0
2003-04-30,13.2,13.2,13.11,13.17,80000,3.33793318559618,3.33793318559618,3.31517455023985,3.33034697381074,316363.432484761,0.0,1.0
2003-05-01,13.3,13.3,13.21,13.22,77200,3.36322055821434,3.36322055821434,3.340461922858,3.34299066011982,305290.712347794,0.0,1.0
2003-05-02,13.35,13.35,13.22,13.31,88800,3.37586424452341,3.37586424452341,3.34299066011982,3.36574929547615,351163.410058085,0.0,1.0
2003-05-05,13.36,13.38,13.28,13.35,141000,3.37839298178523,3.38345045630886,3.35816308369071,3.37586424452341,557590.54975439,0.0,1.0
2003-05-06,13.37,13.38,13.27,13.38,75200,3.38092171904704,3.38345045630886,3.35563434642889,3.38345045630886,297381.626535675,0.0,1.0
2003-05-07,13.37,13.44,13.33,13.38,89300,3.38092171904704,3.39862287987975,3.37080676999978,3.38345045630886,353140.681511114,0.0,1.0
2003-05-08,13.42,13.43,13.34,13.38,89200,3.39356540535612,3.39609414261794,3.3733355072616,3.38345045630886,352745.227220508,0.0,1.0
2003-05-09,13.54,13.54,13.43,13.5,102800,3.4239102524979,3.4239102524979,3.39609414261794,3.41379530345064,406527.010742918,0.0,1.0
2003-05-12,13.58,13.59,13.52,13.52,102600,3.43402520154517,3.43655393880698,3.41885277797427,3.41885277797427,405736.102161705,0.0,1.0
2003-05-13,13.48,13.56,13.44,13.56,93600,3.42849358878494,3.44884073174509,3.41832001730487,3.44884073174509,368012.355084251,0.078125,1.0
2003-05-14,13.45,13.5,13.43,13.5,76400,3.42086341017489,3.43358037452498,3.41577662443485,3.43358037452498,300386.153081589,0.0,1.0
2003-05-15,13.53,13.55,13.38,13.38,189900,3.44121055313504,3.44629733887507,3.40305966008476,3.40305966008476,746640.451180545,0.0,1.0
2003-05-16,13.65,13.69,13.54,13.58,68600,3.47173126757526,3.48190483905533,3.44375394600506,3.45392751748513,269718.456824568,0.0,1.0
2003-05-19,13.72,13.72,13.6,13.7,56500,3.48953501766539,3.48953501766539,3.45901430322517,3.48444823192535,222144.210066882,0.0,1.0
2003-05-20,13.87,14.0,13.65,13.7,111300,3.52768591071567,3.56075001802591,3.47173126757526,3.48444823192535,437604.435052105,0.0,1.0
2003-05-21,13.88,13.98,13.82,13.9,95000,3.53022930358568,3.55566323228587,3.51496894636557,3.53531608932572,373516.813386793,0.0,1.0
2003-05-22,13.97,13.98,13.89,13.95,58300,3.55311983941585,3.55566323228587,3.5327726964557,3.54803305367581,229221.370741579,0.0,1.0
2003-05-23,13.93,14.05,13.93,13.97,103500,3.54294626793578,3.573466982376,3.54294626793578,3.55311983941585,406936.738795084,0.0,1.0
2003-05-27,13.96,14.04,13.91,13.95,142200,3.55057644654583,3.57092358950598,3.53785948219574,3.54803305367581,559095.693301073,0.0,1.0
2003-05-28,13.97,14.04,13.94,14.0,112300,3.55311983941585,3.57092358950598,3.5454896608058,3.56075001802591,441536.190982493,0.0,1.0
2003-05-29,14.01,14.03,13.96,14.03,118900,3.56329341089593,3.56838019663596,3.55057644654583,3.56838019663596,467485.780123048,0.0,1.0
2003-05-30,13.97,14.02,13.83,14.01,89200,3.55311983941585,3.56583680376594,3.51751233923559,3.56329341089593,350712.628990546,0.0,1.0
2003-06-02,13.91,14.01,13.75,14.01,106000,3.53785948219574,3.56329341089593,3.49716519627544,3.56329341089593,416766.128621053,0.0,1.0
2003-06-03,14.08,14.09,13.85,13.9,126700,3.58109716098605,3.58364055385607,3.52259912497563,3.53531608932572,498153.47638007,0.0,1.0
2003-06-04,13.98,14.1,13.98,14.04,53700,3.55566323228587,3.58618394672609,3.55566323228587,3.57092358950598,211135.293461797,0.0,1.0
2003-06-05,14.12,14.13,13.99,14.04,62500,3.59127073246613,3.59381412533615,3.55820662515589,3.57092358950598,245734.745649205,0.0,1.0
2003-06-06,14.08,14.15,14.02,14.15,46300,3.58109716098605,3.59890091107618,3.56583680376594,3.59890091107618,182040.299576932,0.0,1.0
2003-06-09,14.09,14.19,14.02,14.1,37700,3.58364055385607,3.60907448255626,3.56583680376594,3.58618394672609,148227.198575601,0.0,1.0
2003-06-10,14.08,14.2,14.0,14.1,54800,3.58109716098605,3.61161787542628,3.56075001802591,3.58618394672609,215460.224985224,0.0,1.0
2003-06-11,14.24,14.24,14.08,14.11,105700,3.62179144690635,3.62179144690635,3.58109716098605,3.58872733959611,415586.601841936,0.0,1.0
2003-06-12,14.16,14.2,14.08,14.11,94800,3.62131456074322,3.63154426289221,3.60085515644524,3.60852743305698,370685.279470585,0.078125,1.0
2003-06-13,14.21,14.24,14.09,14.21,59400,3.63410168842946,3.64177396504121,3.60341258198249,3.63410168842946,232264.82701005,0.0,1.0
2003-06-16,14.28,14.3,14.18,14.18,86500,3.6520036671902,3.6571185182647,3.62642941181772,3.62642941181772,338230.766605544,0.0,1.0
2003-06-17,14.22,14.33,14.21,14.23,84400,3.63665911396671,3.66479079487644,3.63410168842946,3.63921653950396,330019.383832462,0.0,1.0
2003-06-18,14.25,14.29,14.19,14.19,40400,3.64433139057846,3.65456109272745,3.62898683735497,3.62898683735497,157971.363825017,0.0,1.0
2003-06-19,14.29,14.29,14.16,14.18,91300,3.65456109272745,3.65456109272745,3.62131456074322,3.62642941181772,356999.641515447,0.0,1.0
2003-06-20,13.96,14.25,13.92,14.25,67500,3.57016604999826,3.64433139057846,3.55993634784927,3.64433139057846,263937.303420512,0.0,1.0
2003-06-23,13.9,14.14,13.87,14.05,49000,3.55482149677477,3.61619970966873,3.54714922016303,3.59318287983349,191598.931371927,0.0,1.0
2003-06-24,13.95,14.09,13.9,13.97,56700,3.56760862446101,3.60341258198249,3.55482149677477,3.57272347553551,221707.33487323,0.0,1.0
2003-06-25,13.96,14.05,13.84,13.95,107700,3.57016604999826,3.59318287983349,3.53947694355129,3.56760862446101,421126.63079095,0.0,1.0
2003-06-26,14.0,14.05,13.92,14.0,45200,3.58039575214725,3.59318287983349,3.55993634784927,3.58039575214725,176740.23873492,0.0,1.0
2003-06-27,13.91,14.02,13.91,13.91,36200,3.55737892231202,3.58551060322175,3.55737892231202,3.55737892231202,141548.598278852,0.0,1.0
2003-06-30,13.93,14.0,13.83,14.0,63200,3.56249377338652,3.58039575214725,3.53691951801404,3.58039575214725,247123.519647056,0.0,1.0
2003-07-01,14.02,14.04,13.93,13.95,53200,3.58551060322175,3.59062545429625,3.56249377338652,3.56760862446101,208021.696918092,0.0,1.0
2003-07-02,14.14,14.15,13.95,13.95,110900,3.61619970966873,3.61875713520597,3.56760862446101,3.56760862446101,433639.214064218,0.0,1.0
2003-07-03,14.25,14.3,14.05,14.17,58400,3.64433139057846,3.6571185182647,3.59318287983349,3.62387198628047,228354.644737153,0.0,1.0
2003-07-07,14.18,14.26,14.01,14.26,43600,3.62642941181772,3.6468888161157,3.5829531776845,3.6468888161157,170483.947098286,0.0,1.0
2003-07-08,14.08,14.24,14.0,14.24,77400,3.60085515644524,3.64177396504121,3.58039575214725,3.64177396504121,302648.107922186,0.0,1.0
2003-07-09,14.13,14.25,14.1,14.15,46400,3.61364228413148,3.64433139057846,3.60597000751973,3.61875713520597,181432.457462396,0.0,1.0
2003-07-10,14.24,14.25,14.1,14.21,40400,3.64177396504121,3.64433139057846,3.60597000751973,3.63410168842946,157971.363825017,0.0,1.0
2003-07-11,14.02,14.23,14.01,14.23,54500,3.60625771789268,3.66027441694813,3.60368549412813,3.66027441694813,211878.922631879,0.081125,1.0
2003-07-14,13.93,14.08,13.93,14.0,66100,3.58310770401177,3.62169106047995,3.58310770401177,3.60111327036358,256976.087815912,0.0,1.0
2003-07-15,13.85,14.06,13.85,14.03,69700,3.5625299138954,3.61654661295086,3.5625299138954,3.60882994165722,270971.759769578,0.0,1.0
2003-07-16,13.46,13.94,13.46,13.85,104400,3.46221318707813,3.58567992777631,3.46221318707813,3.5625299138954,405874.486656298,0.0,1.0
2003-07-17,13.44,13.49,13.28,13.48,80700,3.45706873954904,3.46992985837177,3.41591315931631,3.46735763460722,313736.312961333,0.0,1.0
2003-07-18,13.67,13.69,13.36,13.45,72500,3.51622988613359,3.52137433366268,3.43649094943268,3.45964096331359,281857.282400206,0.0,1.0
2003-07-21,13.5,13.72,13.46,13.69,60600,3.47250208213631,3.52909100495631,3.46221318707813,3.52137433366268,235593.811220035,0.0,1.0
2003-07-22,13.57,13.61,13.43,13.55,76800,3.49050764848813,3.50079654354631,3.4544965157845,3.48536320095904,298574.335011529,0.0,1.0
2003-07-23,13.59,13.67,13.49,13.67,80400,3.49565209601722,3.51622988613359,3.46992985837177,3.51622988613359,312570.006965195,0.0,1.0
2003-07-24,13.39,13.69,13.37,13.69,59600,3.44420762072631,3.52137433366268,3.43906317319722,3.52137433366268,231706.124566239,0.0,1.0
2003-07-25,13.42,13.53,13.36,13.46,49600,3.45192429201995,3.48021875342995,3.43649094943268,3.46221318707813,192829.258028279,0.0,1.0
2003-07-28,13.15,13.53,13.1,13.51,107200,3.38247425037722,3.48021875342995,3.3696131315545,3.47507430590086,416760.009286927,0.0,1.0
2003-07-29,13.11,13.25,13.1,13.19,76300,3.37218535531904,3.40819648802268,3.3696131315545,3.39276314543541,296630.491684631,0.0,1.0
2003-07-30,13.3,13.31,13.06,13.11,92800,3.42105760684541,3.42362983060995,3.35932423649632,3.37218535531904,360777.321472264,0.0,1.0
2003-07-31,12.95,13.33,12.95,13.31,119400,3.33102977508632,3.42877427813904,3.33102977508632,3.42362983060995,464189.786463236,0.0,1.0
2003-08-01,13.13,13.25,13.01,13.05,61600,3.37732980284813,3.40819648802268,3.34646311767359,3.35675201273177,239481.497873831,0.0,1.0
2003-08-04,13.21,13.29,13.15,13.2,65100,3.3979075929645,3.41848538308086,3.38247425037722,3.39533536919995,253088.401162116,0.0,1.0
2003-08-05,13.3,13.31,13.18,13.25,56200,3.42105760684541,3.42362983060995,3.39019092167086,3.40819648802268,218487.989943332,0.0,1.0
2003-08-06,13.4,13.44,13.26,13.31,64900,3.44677984449086,3.45706873954904,3.41076871178722,3.42362983060995,252310.863831357,0.0,1.0
2003-08-07,13.6,13.6,13.3,13.35,58900,3.49822431978177,3.49822431978177,3.42105760684541,3.43391872566813,228984.743908581,0.0,1.0
2003-08-08,13.65,13.68,13.52,13.55,42300,3.51108543860449,3.51880210989813,3.4776465296654,3.48536320095904,164449.145455569,0.0,1.0
2003-08-11,13.38,13.7,13.38,13.7,38400,3.44163539696177,3.52394655742722,3.44163539696177,3.52394655742722,149287.167505764,0.0,1.0
2003-08-12,13.35,13.41,13.29,13.32,103700,3.43391872566813,3.44935206825541,3.41848538308086,3.4262020543745,403153.10599864,0.0,1.0
2003-08-13,13.05,13.28,13.05,13.21,87300,3.37761917802164,3.43714809840057,3.37761917802164,3.41903060089394,337298.238775189,0.081125,1.0
2003-08-14,13.07,13.15,12.94,13.11,111100,3.38279560588068,3.40350131731683,3.34914882479694,3.39314846159876,429253.543275183,0.0,1.0
2003-08-15,13.0,13.13,12.99,13.13,47400,3.36467810837405,3.39832488945779,3.36208989444453,3.39832488945779,183137.875348728,0.0,1.0
2003-08-18,12.91,13.1,12.91,13.0,71500,3.34138418300839,3.39056024766924,3.34138418300839,3.36467810837405,276252.280325612,0.0,1.0
2003-08-19,12.99,13.02,12.85,13.0,121300,3.36208989444453,3.36985453623309,3.32585489943127,3.36467810837405,468662.959489466,0.0,1.0
2003-08-20,13.16,13.2,13.02,13.13,68100,3.40608953124635,3.41644238696442,3.36985453623309,3.39832488945779,263115.808254185,0.0,1.0
2003-08-21,13.14,13.18,13.0,13.13,67800,3.40091310338731,3.41126595910538,3.36467810837405,3.39832488945779,261956.707777294,0.0,1.0
2003-08-22,13.12,13.15,13.1,13.14,44800,3.39573667552827,3.40350131731683,3.39056024766924,3.40091310338731,173092.337882342,0.0,1.0
2003-08-25,13.16,13.19,13.08,13.15,54200,3.40608953124635,3.4138541730349,3.3853838198102,3.40350131731683,209410.819491583,0.0,1.0
2003-08-26,13.16,13.16,13.06,13.16,85200,3.40608953124635,3.40608953124635,3.38020739195116,3.40608953124635,329184.535436953,0.0,1.0
2003-08-27,13.2,13.25,13.06,13.19,79300,3.41644238696442,3.42938345661201,3.38020739195116,3.4138541730349,306388.89272477,0.0,1.0
2003-08-28,13.28,13.3,13.23,13.25,37300,3.43714809840057,3.44232452625961,3.42420702875298,3.42938345661201,144114.825960075,0.0,1.0
2003-08-29,13.25,13.29,13.0,13.23,64400,3.42938345661201,3.43973631233009,3.36467810837405,3.42420702875298,248820.235705867,0.0,1.0
2003-09-02,13.24,13.32,13.17,13.29,49500,3.4267952426825,3.44750095411864,3.40867774517587,3.43973631233009,191251.578686962,0.0,1.0
2003-09-03,13.2,13.29,13.17,13.2,54400,3.41644238696442,3.43973631233009,3.40867774517587,3.41644238696442,210183.553142844,0.0,1.0
2003-09-04,13.27,13.27,13.17,13.24,53200,3.43455988447105,3.43455988447105,3.40867774517587,3.4267952426825,205547.151235281,0.0,1.0
2003-09-05,13.5,13.5,13.31,13.32,60500,3.49408880484998,3.49408880484998,3.44491274018913,3.44750095411864,233751.929506287,0.0,1.0
2003-09-08,13.47,13.51,13.4,13.5,40300,3.48632416306142,3.4966770187795,3.46820666555479,3.49408880484998,155705.830728982,0.0,1.0
2003-09-09,13.45,13.5,13.4,13.48,71400,3.48114773520238,3.49408880484998,3.46820666555479,3.48891237699094,275865.913499983,0.0,1.0
2003-09-10,13.56,13.56,13.44,13.48,61300,3.50961808842709,3.50961808842709,3.47855952127287,3.48891237699094,236842.864111329,0.0,1.0
2003-09-11,13.43,13.54,13.42,13.51,55500,3.49696819284657,3.52561052354002,3.49436434460171,3.51779897880544,213146.062216043,0.081125,1.0
2003-09-12,13.5,13.54,13.46,13.49,24200,3.51519513056058,3.52561052354002,3.50477973758115,3.51259128231573,92939.3640653741,0.0,1.0
2003-09-15,13.36,13.54,13.36,13.5,51900,3.47874125513255,3.52561052354002,3.47874125513255,3.51519513056058,199320.371693922,0.0,1.0
2003-09-16,13.31,13.43,13.31,13.35,67200,3.46572201390825,3.49696819284657,3.46572201390825,3.47613740688769,258079.556412939,0.0,1.0
2003-09-17,13.4,13.46,13.34,13.38,62100,3.48915664811199,3.50477973758115,3.47353355864283,3.48394895162227,238493.1615066,0.0,1.0
2003-09-18,13.41,13.5,13.35,13.41,92100,3.49176049635685,3.51519513056058,3.47613740688769,3.49176049635685,353707.249190948,0.0,1.0
2003-09-19,13.47,13.55,13.38,13.51,84700,3.50738358582601,3.52821437178488,3.48394895162227,3.51779897880544,325287.774228809,0.0,1.0
2003-09-22,13.41,13.46,13.28,13.46,53800,3.49176049635685,3.50477973758115,3.45791046917367,3.50477973758115,206617.26391393,0.0,1.0
2003-09-23,13.35,13.41,13.3,13.41,44400,3.47613740688769,3.49176049635685,3.46311816566339,3.49176049635685,170516.849772835,0.0,1.0
2003-09-24,13.44,13.44,13.28,13.39,70000,3.49957204109143,3.49957204109143,3.45791046917367,3.48655279986713,268832.871263478,0.0,1.0
2003-09-25,13.46,13.5,13.37,13.44,53500,3.50477973758115,3.51519513056058,3.48134510337741,3.49957204109143,205465.123037087,0.0,1.0
2003-09-26,13.47,13.49,13.36,13.46,48800,3.50738358582601,3.51259128231573,3.47874125513255,3.50477973758115,187414.915966539,0.0,1.0
2003-09-29,13.47,13.5,13.4,13.5,40700,3.50738358582601,3.51519513056058,3.48915664811199,3.51519513056058,156307.112291765,0.0,1.0
2003-09-30,13.44,13.59,13.42,13.52,77100,3.49957204109143,3.53862976476432,3.49436434460171,3.5204028270503,296100.205348774,0.0,1.0
2003-10-01,13.55,13.6,13.48,13.54,71000,3.52821437178488,3.54123361300918,3.50998743407087,3.52561052354002,272673.340852957,0.0,1.0
2003-10-02,13.64,13.64,13.47,13.48,66500,3.55164900598862,3.55164900598862,3.50738358582601,3.50998743407087,255391.227700305,0.0,1.0
2003-10-03,13.52,13.64,13.48,13.6,78300,3.5204028270503,3.55164900598862,3.50998743407087,3.54123361300918,300708.768856148,0.0,1.0
2003-10-06,13.59,13.65,13.49,13.59,61000,3.53862976476432,3.55425285423348,3.51259128231573,3.53862976476432,234268.644958174,0.0,1.0
2003-10-07,13.6,13.68,13.57,13.64,92200,3.54123361300918,3.56206439896806,3.5334220682746,3.55164900598862,354091.296149896,0.0,1.0
2003-10-08,13.64,13.71,13.55,13.7,56200,3.55164900598862,3.56987594370264,3.52821437178488,3.56727209545778,215834.390928678,0.0,1.0
2003-10-09,13.67,13.73,13.61,13.66,71000,3.5594605507232,3.57508364019236,3.54383746125404,3.55685670247834,272673.340852957,0.0,1.0
2003-10-10,13.66,13.68,13.6,13.68,94600,3.57798042136476,3.58321904570058,3.56226454835731,3.58321904570058,361163.519029849,0.081125,1.0
2003-10-13,13.71,13.71,13.62,13.65,35800,3.59107698220431,3.59107698220431,3.56750317269313,3.57536110919685,136677.103396074,0.0,1.0
2003-10-14,13.69,13.71,13.62,13.71,64000,3.58583835786849,3.59107698220431,3.56750317269313,3.59107698220431,244338.955791864,0.0,1.0
2003-10-15,13.65,13.69,13.52,13.69,57200,3.57536110919685,3.58583835786849,3.54131005101403,3.58583835786849,218377.941738979,0.0,1.0
2003-10-16,13.7,13.75,13.61,13.7,40800,3.5884576700364,3.60155423087595,3.56488386052522,3.5884576700364,155766.084317313,0.0,1.0
2003-10-17,13.65,13.7,13.61,13.67,59000,3.57536110919685,3.5884576700364,3.56488386052522,3.58059973353267,225249.974870625,0.0,1.0
2003-10-20,13.65,13.68,13.6,13.67,37800,3.57536110919685,3.58321904570058,3.56226454835731,3.58059973353267,144312.69576457,0.0,1.0
2003-10-21,13.57,13.66,13.56,13.63,27900,3.55440661185358,3.57798042136476,3.55178729968567,3.57012248486104,106516.513540516,0.0,1.0
2003-10-22,13.58,13.68,13.54,13.63,76600,3.55702592402149,3.58321904570058,3.54654867534985,3.57012248486104,292443.187713387,0.0,1.0
2003-10-23,13.55,13.6,13.47,13.54,81600,3.54916798751776,3.56226454835731,3.52821349017448,3.54654867534985,311532.168634626,0.0,1.0
2003-10-24,13.48,13.57,13.48,13.57,39500,3.53083280234239,3.55440661185358,3.53083280234239,3.55440661185358,150802.949277791,0.0,1.0
2003-10-27,13.51,13.56,13.44,13.52,94600,3.53869073884612,3.55178729968567,3.52035555367075,3.54131005101403,361163.519029849,0.0,1.0
2003-10-28,13.65,13.67,13.5,13.55,99300,3.57536110919685,3.58059973353267,3.53607142667821,3.54916798751776,379107.161095814,0.0,1.0
2003-10-29,13.67,13.74,13.66,13.74,50900,3.58059973353267,3.59893491870804,3.57798042136476,3.59893491870804,194325.825778217,0.0,1.0
2003-10-30,13.64,13.74,13.55,13.73,67300,3.57274179702894,3.59893491870804,3.54916798751776,3.59631560654013,256937.683199882,0.0,1.0
2003-10-31,13.7,13.72,13.66,13.71,44400,3.5884576700364,3.59369629437222,3.57798042136476,3.59107698220431,169510.150580606,0.0,1.0
2003-11-03,13.67,13.73,13.66,13.73,46600,3.58059973353267,3.59631560654013,3.57798042136476,3.59631560654013,177909.302185951,0.0,1.0
2003-11-04,13.74,13.74,13.66,13.68,126600,3.59893491870804,3.59893491870804,3.57798042136476,3.58321904570058,483332.996925781,0.0,1.0
2003-11-05,13.75,13.78,13.71,13.74,53300,3.60155423087595,3.60941216737968,3.59107698220431,3.59893491870804,203488.536620412,0.0,1.0
2003-11-06,13.67,13.8,13.6,13.71,75200,3.58059973353267,3.6146507917155,3.56226454835731,3.59107698220431,287098.273055441,0.0,1.0
2003-11-07,13.64,13.66,13.59,13.62,60200,3.57274179702894,3.57798042136476,3.5596452361894,3.56750317269313,229831.330291722,0.0,1.0
2003-11-10,13.72,13.72,13.61,13.69,46900,3.59369629437222,3.59369629437222,3.56488386052522,3.58583835786849,179054.641041225,0.0,1.0
2003-11-11,13.61,13.74,13.61,13.72,85700,3.56488386052522,3.59893491870804,3.56488386052522,3.59369629437222,327185.132990042,0.0,1.0
2003-11-12,13.54,13.64,13.5,13.52,130200,3.56779784531201,3.59414790325376,3.55725782213532,3.56252783372367,494116.560532266,0.081125,1.0
2003-11-13,13.52,13.6,13.51,13.6,73500,3.56252783372367,3.58360788007706,3.55989282792949,3.58360788007706,278936.768042408,0.0,1.0
2003-11-14,13.54,13.61,13.5,13.57,92600,3.56779784531201,3.58624288587123,3.55725782213532,3.57570286269454,351422.377152748,0.0,1.0
2003-11-17,13.53,13.59,13.47,13.59,71800,3.56516283951784,3.58097287428289,3.54935280475279,3.58097287428289,272485.169325781,0.0,1.0
2003-11-18,13.68,13.68,13.46,13.54,98100,3.60468792643046,3.60468792643046,3.54671779895862,3.56779784531201,372295.19653007,0.0,1.0
2003-11-19,13.67,13.74,13.59,13.62,99400,3.60205292063628,3.6204979611955,3.58097287428289,3.58887789166541,377228.772019256,0.0,1.0
2003-11-20,13.7,13.78,13.67,13.72,68500,3.6099579380188,3.6310379843722,3.60205292063628,3.61522794960715,259961.477699387,0.0,1.0
2003-11-21,13.61,13.77,13.6,13.73,84700,3.58624288587123,3.62840297857802,3.58360788007706,3.61786295540133,321441.418410775,0.0,1.0
2003-11-24,13.7,13.74,13.63,13.65,112500,3.6099579380188,3.6204979611955,3.59151289745958,3.59678290904793,426944.032717972,0.0,1.0
2003-11-25,13.72,13.74,13.62,13.73,71800,3.61522794960715,3.6204979611955,3.58887789166541,3.61786295540133,272485.169325781,0.0,1.0
2003-11-26,13.68,13.74,13.62,13.73,66300,3.60468792643046,3.6204979611955,3.58887789166541,3.61786295540133,251612.349948457,0.0,1.0
2003-11-28,13.67,13.72,13.65,13.7,19800,3.60205292063628,3.61522794960715,3.59678290904793,3.6099579380188,75142.1497583629,0.0,1.0
2003-12-01,13.73,13.74,13.64,13.69,83800,3.61786295540133,3.6204979611955,3.59414790325376,3.60732293222463,318025.866149031,0.0,1.0
2003-12-02,13.79,13.8,13.68,13.74,85800,3.63367299016637,3.63630799596055,3.60468792643046,3.6204979611955,325615.98228624,0.0,1.0
2003-12-03,13.78,13.88,13.74,13.75,65800,3.6310379843722,3.65738804231394,3.6204979611955,3.62313296698968,249714.820914155,0.0,1.0
2003-12-04,13.72,13.78,13.7,13.75,127900,3.61522794960715,3.6310379843722,3.6099579380188,3.62313296698968,485387.926974476,0.0,1.0
2003-12-05,13.94,13.95,13.75,13.79,110000,3.67319807707899,3.67583308287316,3.62313296698968,3.63367299016637,417456.38754646,0.0,1.0
2003-12-08,13.83,13.95,13.83,13.88,125700,3.64421301334307,3.67583308287316,3.64421301334307,3.65738804231394,477038.799223546,0.0,1.0
2003-12-09,13.76,13.85,13.71,13.85,78600,3.62576797278385,3.64948302493142,3.61259294381298,3.64948302493142,298291.564192289,0.0,1.0
2003-12-10,13.92,13.93,13.71,13.75,102000,3.66792806549064,3.67056307128481,3.61259294381298,3.62313296698968,387095.922997627,0.0,1.0
2003-12-11,13.76,13.86,13.71,13.8,62700,3.64714445728909,3.67364986758915,3.63389175213906,3.65774662140912,236555.477882354,0.081125,1.0
2003-12-12,13.79,13.84,13.73,13.82,86200,3.65509608037911,3.66834878552914,3.63919283419907,3.66304770346913,325216.621905246,0.0,1.0
2003-12-15,13.73,13.81,13.66,13.81,143900,3.63919283419907,3.66039716243912,3.62063904698902,3.66039716243912,542908.02659124,0.0,1.0
2003-12-16,13.8,13.86,13.61,13.65,172500,3.65774662140912,3.67364986758915,3.60738634183899,3.61798850595902,650810.525274419,0.0,1.0
2003-12-17,13.93,13.93,13.77,13.9,137300,3.6922036547992,3.6922036547992,3.6497949983191,3.68425203170918,518007.449972045,0.0,1.0
2003-12-18,13.91,13.94,13.83,13.93,94700,3.68690257273919,3.69485419582921,3.66569824449914,3.6922036547992,357285.546339058,0.0,1.0
2003-12-19,13.86,13.95,13.84,13.87,69000,3.67364986758915,3.69750473685921,3.66834878552914,3.67630040861916,260324.210109768,0.0,1.0
2003-12-22,13.97,14.01,13.89,13.92,85500,3.70280581891923,3.71340798303925,3.68160149067918,3.6895531137692,322575.651657756,0.0,1.0
2003-12-23,13.75,14.02,13.75,14.01,120500,3.64449391625908,3.71605852406926,3.64449391625908,3.71340798303925,454624.164032276,0.0,1.0
2003-12-24,13.77,13.84,13.69,13.7,46700,3.6497949983191,3.66834878552914,3.62859067007904,3.63124121110905,176190.443654002,0.0,1.0
2003-12-26,13.81,13.82,13.72,13.81,31100,3.66039716243912,3.66304770346913,3.63654229316906,3.66039716243912,117334.535281359,0.0,1.0
2003-12-29,13.8,13.82,13.73,13.81,75600,3.65774662140912,3.66304770346913,3.63919283419907,3.66039716243912,285224.786728963,0.0,1.0
2003-12-30,13.75,13.8,13.73,13.8,89900,3.64449391625908,3.65774662140912,3.63919283419907,3.65774662140912,339176.036070553,0.0,1.0
2003-12-31,13.71,13.8,13.7,13.76,133100,3.63389175213906,3.65774662140912,3.63124121110905,3.64714445728909,502161.628487102,0.0,1.0
2004-01-02,13.86,13.92,13.76,13.8,88300,3.67364986758915,3.6895531137692,3.64714445728909,3.65774662140912,333139.532647718,0.0,1.0
2004-01-05,13.95,13.97,13.85,13.88,59700,3.69750473685921,3.70280581891923,3.67099932655915,3.67895094964917,225237.033964539,0.0,1.0
2004-01-06,14.1,14.15,13.95,13.97,98300,3.73726285230931,3.75051555745935,3.69750473685921,3.70280581891923,370867.679040438,0.0,1.0
2004-01-07,14.19,14.19,14.12,14.17,79400,3.76111772157937,3.76111772157937,3.74256393436933,3.75581663951936,299561.482358197,0.0,1.0
2004-01-08,14.24,14.24,14.16,14.18,97300,3.77437042672941,3.77437042672941,3.75316609848935,3.75846718054937,367094.864401165,0.0,1.0
2004-01-09,14.34,14.35,14.21,14.21,104300,3.80087583702947,3.80352637805948,3.76641880363939,3.76641880363939,393504.56687607,0.0,1.0
2004-01-12,14.47,14.49,14.31,14.35,113000,3.83533287041956,3.84063395247957,3.79292421393945,3.80352637805948,426328.054237736,0.0,1.0
2004-01-13,14.32,14.45,14.3,14.45,69000,3.81707726907539,3.85172950685331,3.81174615557109,3.85172950685331,258857.741237013,0.081125,1.0
2004-01-14,14.39,14.4,14.3,14.32,67900,3.83573616634042,3.83840172309257,3.81174615557109,3.81707726907539,254731.023623089,0.0,1.0
2004-01-15,14.36,14.46,14.35,14.41,66800,3.82773949608398,3.85439506360545,3.82507393933183,3.84106727984472,250604.306009166,0.0,1.0
2004-01-16,14.43,14.53,14.4,14.43,109700,3.84639839334901,3.87305396087049,3.83840172309257,3.84639839334901,411546.292952178,0.0,1.0
2004-01-20,14.48,14.55,14.41,14.44,85700,3.85972617710975,3.87838507437478,3.84106727984472,3.84906395010116,321508.817739304,0.0,1.0
2004-01-21,14.63,14.63,14.47,14.52,86300,3.89970952839196,3.89970952839196,3.8570606203576,3.87038840411834,323759.754619626,0.0,1.0
2004-01-22,14.6,14.68,14.54,14.67,72900,3.89171285813552,3.9130373121527,3.87571951762264,3.91037175540055,273488.830959105,0.0,1.0
2004-01-23,14.5,14.67,14.5,14.65,119800,3.86505729061404,3.91037175540055,3.86505729061404,3.90504064189626,449437.06377093,0.0,1.0
2004-01-26,14.28,14.51,14.28,14.47,95900,3.8064150420668,3.86772284736619,3.8064150420668,3.8570606203576,359774.744704775,0.0,1.0
2004-01-27,14.22,14.37,14.14,14.36,150400,3.79042170155391,3.83040505283613,3.76909724753673,3.82773949608398,564234.844667344,0.0,1.0
2004-01-28,14.3,14.45,14.26,14.27,129800,3.81174615557109,3.85172950685331,3.8010839285625,3.80374948531465,486952.678442961,0.0,1.0
2004-01-29,14.32,14.37,14.23,14.3,65200,3.81707726907539,3.83040505283613,3.79308725830606,3.81174615557109,244601.807661641,0.0,1.0
2004-01-30,14.4,14.41,14.31,14.4,61000,3.83840172309257,3.84106727984472,3.81441171232324,3.83840172309257,228845.249499388,0.0,1.0
2004-02-02,14.59,14.6,14.41,14.49,77100,3.88904730138337,3.89171285813552,3.84106727984472,3.8623917338619,289245.389121358,0.0,1.0
2004-02-03,14.63,14.64,14.53,14.55,53500,3.89970952839196,3.90237508514411,3.87305396087049,3.87838507437478,200708.538495365,0.0,1.0
2004-02-04,14.59,14.67,14.52,14.63,71800,3.88904730138337,3.91037175540055,3.87038840411834,3.89970952839196,269362.113345182,0.0,1.0
2004-02-05,14.38,14.63,14.3,14.63,110400,3.83307060958827,3.89970952839196,3.81174615557109,3.89970952839196,414172.385979221,0.0,1.0
2004-02-06,14.54,14.55,14.39,14.44,62000,3.87571951762264,3.87838507437478,3.83573616634042,3.84906395010116,232596.810966591,0.0,1.0
2004-02-09,14.65,14.65,14.57,14.6,60300,3.90504064189626,3.90504064189626,3.88371618787908,3.89171285813552,226219.156472346,0.0,1.0
2004-02-10,14.53,14.69,14.52,14.69,71100,3.87305396087049,3.91570286890485,3.87038840411834,3.91570286890485,266736.020318139,0.0,1.0
2004-02-11,14.7,14.7,14.54,14.6,74600,3.918368425657,3.918368425657,3.87571951762264,3.89171285813552,279866.48545335,0.0,1.0
2004-02-12,14.61,14.64,14.46,14.64,97700,3.91600274403947,3.92404381743585,3.87579737705754,3.92404381743585,364503.575022422,0.081125,1.0
2004-02-13,14.56,14.63,14.53,14.6,97300,3.90260095504549,3.92136345963706,3.89455988164911,3.91332238624067,363011.236946588,0.0,1.0
2004-02-17,14.47,14.56,14.39,14.56,117900,3.87847773485634,3.90260095504549,3.85703487246598,3.90260095504549,439866.647852032,0.0,1.0
2004-02-18,14.47,14.52,14.45,14.51,77900,3.87847773485634,3.89187952385031,3.87311701925875,3.88919916605152,290632.840268645,0.0,1.0
2004-02-19,14.37,14.5,14.3,14.46,106400,3.85167415686839,3.88651880825272,3.83291165227682,3.87579737705754,396961.928171808,0.0,1.0
2004-02-20,14.21,14.33,14.21,14.32,101500,3.80878843208767,3.84095272567321,3.80878843208767,3.83827236787441,378680.786742843,0.0,1.0
2004-02-23,14.26,14.31,14.16,14.26,104000,3.82219022108164,3.83559201007562,3.79538664309369,3.82219022108164,388007.899716806,0.0,1.0
2004-02-24,14.19,14.31,14.18,14.29,116500,3.80342771649008,3.83559201007562,3.80074735869128,3.83023129447803,434643.464586613,0.0,1.0
2004-02-25,14.26,14.33,14.23,14.29,121500,3.82219022108164,3.84095272567321,3.81414914768526,3.83023129447803,453297.690534537,0.0,1.0
2004-02-26,14.26,14.32,14.24,14.32,43700,3.82219022108164,3.83827236787441,3.81682950548405,3.83827236787441,163037.93478485,0.0,1.0
2004-02-27,14.31,14.34,14.23,14.29,104100,3.83559201007562,3.843633083472,3.81414914768526,3.83023129447803,388380.984235764,0.0,1.0
2004-03-01,14.36,14.38,14.31,14.37,117000,3.84899379906959,3.85435451466718,3.83559201007562,3.85167415686839,436508.887181406,0.0,1.0
2004-03-02,14.42,14.47,14.37,14.39,92400,3.86507594586236,3.87847773485634,3.85167415686839,3.85703487246598,344730.095517623,0.0,1.0
2004-03-03,14.51,14.52,14.4,14.46,100600,3.88919916605152,3.89187952385031,3.85971523026477,3.87579737705754,375323.026072217,0.0,1.0
2004-03-04,14.5,14.59,14.46,14.52,142100,3.88651880825272,3.91064202844188,3.87579737705754,3.89187952385031,530153.101439981,0.0,1.0
2004-03-05,14.65,14.76,14.55,14.55,126400,3.92672417523465,3.95620811102139,3.8999205972467,3.8999205972467,471578.831963502,0.0,1.0
2004-03-08,14.72,14.73,14.6,14.71,85800,3.94548667982621,3.94816703762501,3.91332238624067,3.94280632202742,320106.517266365,0.0,1.0
2004-03-09,14.69,14.84,14.69,14.75,89200,3.93744560642983,3.97765097341175,3.93744560642983,3.9535277532226,332791.390910952,0.0,1.0
2004-03-10,14.78,14.84,14.7,14.79,144200,3.96156882661898,3.97765097341175,3.94012596422862,3.96424918441778,537987.876338109,0.0,1.0
2004-03-11,14.54,14.72,14.5,14.72,105000,3.91898464209063,3.96750027039711,3.90820339135585,3.96750027039711,389565.190841259,0.081125,1.0
2004-03-12,14.43,14.6,14.4,14.57,111400,3.88933620257,3.93515651819279,3.88125026451891,3.92707058014171,413310.116759203,0.0,1.0
2004-03-15,14.5,14.56,14.43,14.5,128200,3.90820339135585,3.92437526745801,3.88933620257,3.90820339135585,475640.547293805,0.0,1.0
2004-03-16,14.53,14.63,14.53,14.55,99900,3.91628932940693,3.94324245624387,3.91628932940693,3.92167995477432,370643.453000399,0.0,1.0
2004-03-17,14.6,14.65,14.53,14.57,74500,3.93515651819279,3.94863308161126,3.91628932940693,3.92707058014171,276405.77826356,0.0,1.0
2004-03-18,14.62,14.63,14.55,14.6,56600,3.94054714356017,3.94324245624387,3.92167995477432,3.93515651819279,209994.188586813,0.0,1.0
2004-03-19,14.67,14.69,14.62,14.63,82200,3.95402370697864,3.95941433234603,3.94054714356017,3.94324245624387,304973.892258586,0.0,1.0
2004-03-22,14.6,14.69,14.59,14.68,63600,3.93515651819279,3.95941433234603,3.93246120550909,3.95671901966234,235965.201309563,0.0,1.0
2004-03-23,14.6,14.68,14.55,14.65,76400,3.93515651819279,3.95671901966234,3.92167995477432,3.94863308161126,283455.05314545,0.0,1.0
2004-03-24,14.7,14.7,14.62,14.66,88800,3.96210964502972,3.96210964502972,3.94054714356017,3.95132839429495,329460.847111466,0.0,1.0
2004-03-25,14.63,14.74,14.56,14.7,81900,3.94324245624387,3.9728908957645,3.92437526745801,3.96210964502972,303860.848856182,0.0,1.0
2004-03-26,14.64,14.67,14.56,14.64,70100,3.94593776892756,3.95402370697864,3.92437526745801,3.94593776892756,260081.141694974,0.0,1.0
2004-03-29,14.66,14.68,14.52,14.65,119800,3.95132839429495,3.95671901966234,3.91359401672324,3.94863308161126,444475.332026504,0.0,1.0
2004-03-30,14.66,14.66,14.56,14.63,77100,3.95132839429495,3.95132839429495,3.92437526745801,3.94324245624387,286052.154417725,0.0,1.0
2004-03-31,14.73,14.73,14.63,14.66,60100,3.97019558308081,3.97019558308081,3.94324245624387,3.95132839429495,222979.694948187,0.0,1.0
2004-04-01,14.67,14.74,14.66,14.74,79400,3.95402370697864,3.9728908957645,3.95132839429495,3.9728908957645,294585.487169486,0.0,1.0
2004-04-02,14.3,14.69,14.3,14.61,105200,3.85429713768198,3.95941433234603,3.85429713768198,3.93785183087648,390307.219776195,0.0,1.0
2004-04-05,13.85,14.36,13.78,14.25,183300,3.73300806691576,3.87046901378414,3.7141408781299,3.84082057426351,680069.518868599,0.0,1.0
2004-04-06,13.71,13.9,13.6,13.9,143600,3.69527368934405,3.74648463033423,3.66562524982342,3.74648463033423,532776.775283856,0.0,1.0
2004-04-07,13.81,13.87,13.65,13.67,103000,3.72222681618099,3.73839869228315,3.67910181324189,3.68449243860927,382144.901491902,0.0,1.0
2004-04-08,13.88,13.88,13.76,13.87,91600,3.74109400496684,3.74109400496684,3.70875025276252,3.73839869228315,339849.252200566,0.0,1.0
2004-04-12,13.75,13.89,13.75,13.79,83200,3.70605494007882,3.74378931765054,3.70605494007882,3.7168361908136,308684.036933265,0.0,1.0
2004-04-13,13.44,13.67,13.25,13.62,178100,3.64436597103078,3.70673235297551,3.5928459163808,3.69317444385709,656812.19148333,0.081125,1.0
2004-04-14,13.12,13.42,13.05,13.42,223000,3.55759535267291,3.63894280738342,3.53861427990712,3.63894280738342,822398.19596172,0.0,1.0
2004-04-15,13.18,13.28,13.09,13.18,139600,3.57386484361501,3.60098066185185,3.54946060720186,3.57386484361501,514828.646440611,0.0,1.0
2004-04-16,13.4,13.45,13.17,13.17,72100,3.63351964373605,3.64707755285447,3.57115326179133,3.57115326179133,265896.45708,0.0,1.0
2004-04-19,13.43,13.47,13.37,13.4,57400,3.6416543892071,3.65250071650184,3.625384898265,3.63351964373605,211684.558063689,0.0,1.0
2004-04-20,13.25,13.44,13.25,13.43,112400,3.5928459163808,3.64436597103078,3.5928459163808,3.6416543892071,414518.193839001,0.0,1.0
2004-04-21,13.24,13.28,13.13,13.27,102900,3.59013433455711,3.60098066185185,3.56030693449659,3.59826908002816,379483.293114175,0.0,1.0
2004-04-22,13.35,13.35,13.19,13.24,67100,3.61996173461763,3.61996173461763,3.57657642543869,3.59013433455711,247457.035645881,0.0,1.0
2004-04-23,13.16,13.32,13.12,13.23,120500,3.56844167996764,3.61182698914658,3.55759535267291,3.58742275273343,444390.056562275,0.0,1.0
2004-04-26,13.02,13.2,12.96,13.1,112000,3.53047953443607,3.57928800726238,3.51421004349397,3.55217218902554,413043.040124272,0.0,1.0
2004-04-27,13.07,13.17,13.0,13.04,121000,3.54403744355449,3.57115326179133,3.52505637078871,3.53590269808344,446233.998705687,0.0,1.0
2004-04-28,12.98,13.07,12.98,13.02,122200,3.51963320714134,3.54403744355449,3.51963320714134,3.53047953443607,450659.459849875,0.0,1.0
2004-04-29,12.9,13.08,12.87,13.0,121200,3.49794055255187,3.54674902537817,3.48980580708082,3.52505637078871,446971.575563051,0.0,1.0
2004-04-30,13.02,13.02,12.87,12.88,64100,3.53047953443607,3.53047953443607,3.48980580708082,3.4925173889045,236393.382785409,0.0,1.0
2004-05-03,13.01,13.09,13.01,13.05,82300,3.52776795261239,3.54946060720186,3.52776795261239,3.53861427990712,303512.876805603,0.0,1.0
2004-05-04,12.89,13.08,12.89,13.01,168800,3.49522897072819,3.54674902537817,3.49522897072819,3.52776795261239,622514.867615866,0.0,1.0
2004-05-05,12.97,13.0,12.89,12.98,74200,3.51692162531765,3.52505637078871,3.49522897072819,3.51963320714134,273641.014082331,0.0,1.0
2004-05-06,12.8,12.9,12.73,12.88,138300,3.47082473431503,3.49794055255187,3.45184366154925,3.4925173889045,510034.39686774,0.0,1.0
2004-05-07,12.48,12.77,12.4,12.67,178600,3.38405411595716,3.46268998884398,3.36236146136769,3.43557417060715,658656.13362674,0.0,1.0
2004-05-10,12.36,12.47,12.14,12.45,168500,3.35151513407295,3.38134253413347,3.29186033395191,3.37591937048611,621408.502329821,0.0,1.0
2004-05-11,12.74,12.74,12.3,12.3,154000,3.45455524337293,3.45455524337293,3.33524564313085,3.33524564313085,567934.180170874,0.0,1.0
2004-05-12,12.71,12.77,12.63,12.7,95300,3.46841820544651,3.48479154079874,3.44658709164355,3.46568931622114,349226.341303922,0.081125,1.0
2004-05-13,12.7,12.71,12.55,12.64,106300,3.46568931622114,3.46841820544651,3.42475597784058,3.44931598086892,389535.782587691,0.0,1.0
2004-05-14,12.94,12.94,12.66,12.7,117700,3.53118265763005,3.53118265763005,3.45477375931966,3.46568931622114,431311.021736323,0.0,1.0
2004-05-17,12.9,12.98,12.76,12.88,103400,3.52026710072856,3.54209821453153,3.48206265157337,3.51480932227782,378908.748067424,0.0,1.0
2004-05-18,12.72,12.94,12.55,12.9,138600,3.47114709467189,3.53118265763005,3.42475597784058,3.52026710072856,507898.960175482,0.0,1.0
2004-05-19,12.78,12.85,12.67,12.7,102400,3.48752043002411,3.50662265460171,3.45750264854503,3.46568931622114,375244.253405263,0.0,1.0
2004-05-20,12.95,13.0,12.78,12.81,66900,3.53391154685542,3.54755599298227,3.48752043002411,3.49570709770022,245154.692898556,0.0,1.0
2004-05-21,13.01,13.13,12.96,13.0,61700,3.55028488220764,3.5830315529121,3.53664043608079,3.54755599298227,226099.32065532,0.0,1.0
2004-05-24,13.07,13.17,13.01,13.01,57300,3.56665821755987,3.59394710981358,3.55028488220764,3.55028488220764,209975.544141812,0.0,1.0
2004-05-25,13.1,13.19,13.0,13.06,100100,3.57484488523598,3.59940488826432,3.54755599298227,3.5639293283345,366815.915682294,0.0,1.0
2004-05-26,13.16,13.19,13.06,13.1,101100,3.59121822058821,3.59940488826432,3.5639293283345,3.57484488523598,370480.410344454,0.0,1.0
2004-05-27,13.2,13.23,13.12,13.12,57400,3.60213377748969,3.6103204451658,3.58030266368672,3.58030266368672,210341.993608028,0.0,1.0
2004-05-28,13.18,13.29,13.15,13.24,73300,3.59667599903895,3.62669378051803,3.58848933136284,3.61304933439118,268607.458736385,0.0,1.0
2004-06-01,13.12,13.23,13.1,13.22,62800,3.58030266368672,3.6103204451658,3.57484488523598,3.60759155594043,230130.264783697,0.0,1.0
2004-06-02,13.05,13.14,13.03,13.14,139100,3.56120043910913,3.58576044213747,3.55574266065839,3.58576044213747,509731.207506563,0.0,1.0
2004-06-03,12.94,13.09,12.94,13.09,104800,3.53118265763005,3.57211599601061,3.53118265763005,3.57211599601061,384039.040594449,0.0,1.0
2004-06-04,12.87,12.97,12.85,12.95,85900,3.51208043305245,3.53936932530616,3.50662265460171,3.53391154685542,314780.09147961,0.0,1.0
2004-06-07,12.95,12.98,12.83,12.93,74700,3.53391154685542,3.54209821453153,3.50116487615097,3.52845376840468,273737.75126341,0.0,1.0
2004-06-08,13.05,13.05,12.85,12.9,99500,3.56120043910913,3.56120043910913,3.50662265460171,3.52026710072856,364617.218884997,0.0,1.0
2004-06-09,13.08,13.1,13.03,13.07,72200,3.56938710678524,3.57484488523598,3.55574266065839,3.56665821755987,264576.514608008,0.0,1.0
2004-06-10,13.01,13.08,13.01,13.03,74600,3.55028488220764,3.56938710678524,3.55028488220764,3.55574266065839,273371.301797194,0.0,1.0
2004-06-14,12.7,12.92,12.67,12.89,70200,3.48782743006196,3.54824648790556,3.47958846762875,3.54000752547234,255614.710841403,0.081125,1.0
2004-06-15,12.8,12.84,12.69,12.7,91900,3.51529063817269,3.52627592141698,3.48508110925089,3.48782743006196,334629.514620012,0.0,1.0
2004-06-16,12.74,12.87,12.7,12.87,77500,3.49881271330625,3.5345148838502,3.48782743006196,3.5345148838502,282195.727780751,0.0,1.0
2004-06-17,12.76,12.78,12.68,12.76,49500,3.5043053549284,3.50979799655054,3.48233478843982,3.5043053549284,180241.142259963,0.0,1.0
2004-06-18,12.66,12.8,12.65,12.79,97300,3.47684214681768,3.51529063817269,3.4740958260066,3.51254431736162,354292.184684735,0.0,1.0
2004-06-21,12.63,12.72,12.63,12.72,53800,3.46860318438446,3.49332007168411,3.46860318438446,3.49332007168411,195898.453607798,0.0,1.0
2004-06-22,12.7,12.74,12.61,12.69,99000,3.48782743006196,3.49881271330625,3.46311054276231,3.48508110925089,360482.284519927,0.0,1.0
2004-06-23,12.67,12.7,12.64,12.65,61300,3.47958846762875,3.48782743006196,3.47134950519553,3.4740958260066,223207.71758658,0.0,1.0
2004-06-24,12.75,12.79,12.61,12.61,71800,3.50155903411733,3.51254431736162,3.46311054276231,3.46311054276231,261440.687156875,0.0,1.0
2004-06-25,12.64,12.75,12.55,12.69,97000,3.47134950519553,3.50155903411733,3.44663261789588,3.48508110925089,353199.814125584,0.0,1.0
2004-06-28,12.65,12.72,12.6,12.69,87100,3.4740958260066,3.49332007168411,3.46036422195124,3.48508110925089,317151.585673592,0.0,1.0
2004-06-29,12.56,12.67,12.55,12.55,79100,3.44937893870695,3.47958846762875,3.44663261789588,3.44663261789588,288021.704096224,0.0,1.0
2004-06-30,12.7,12.78,12.57,12.63,57700,3.48782743006196,3.50979799655054,3.45212525951802,3.46860318438446,210099.270876765,0.0,1.0
2004-07-01,12.86,12.86,12.75,12.84,31000,3.53176856303912,3.53176856303912,3.50155903411733,3.52627592141698,112878.2911123,0.0,1.0
2004-07-02,13.07,13.07,12.86,12.94,114400,3.58944130007164,3.58944130007164,3.53176856303912,3.5537391295277,416557.30655636,0.0,1.0
2004-07-06,13.08,13.09,12.99,12.99,51900,3.59218762088272,3.59493394169379,3.56747073358307,3.56747073358307,188980.106733173,0.0,1.0
2004-07-07,13.14,13.14,13.03,13.1,68600,3.60866554574915,3.60866554574915,3.57845601682735,3.59768026250486,249788.734525929,0.0,1.0
2004-07-08,13.18,13.19,13.07,13.07,62800,3.61965082899344,3.62239714980451,3.58944130007164,3.58944130007164,228669.570382337,0.0,1.0
2004-07-09,13.24,13.24,13.11,13.13,64900,3.63612875385988,3.63612875385988,3.60042658331593,3.60591922493808,236316.164296396,0.0,1.0
2004-07-12,13.28,13.29,13.18,13.25,45900,3.64711403710417,3.64986035791524,3.61965082899344,3.63887507467095,167132.695550147,0.0,1.0
2004-07-13,13.22,13.29,13.1,13.25,81500,3.65291563981756,3.67225785576213,3.61975755534115,3.66120516093666,294950.693154746,0.081125,1.0
2004-07-14,13.23,13.33,13.18,13.18,88300,3.65567881352392,3.6833105505876,3.64186294499209,3.64186294499209,319560.076141891,0.0,1.0
2004-07-15,13.26,13.29,13.12,13.12,64100,3.66396833464302,3.67225785576213,3.62528390275388,3.62528390275388,231979.624922935,0.0,1.0
2004-07-16,13.37,13.39,13.23,13.23,51100,3.69436324541306,3.6998895928258,3.65567881352392,3.65567881352392,184932.275094571,0.0,1.0
2004-07-19,13.39,13.4,13.31,13.31,72300,3.6998895928258,3.70265276653217,3.67778420317486,3.67778420317486,261655.645583903,0.0,1.0
2004-07-20,13.34,13.39,13.32,13.39,69900,3.68607372429396,3.6998895928258,3.68054737688123,3.6998895928258,252969.981000206,0.0,1.0
2004-07-21,13.24,13.38,13.18,13.37,51400,3.65844198723029,3.69712641911943,3.64186294499209,3.69436324541306,186017.983167533,0.0,1.0
2004-07-22,13.22,13.28,13.2,13.2,38800,3.65291563981756,3.66949468205576,3.64738929240482,3.64738929240482,140418.244103118,0.0,1.0
2004-07-23,13.15,13.34,13.14,13.31,64600,3.63357342387298,3.68607372429396,3.63081025016662,3.67778420317486,233789.138377872,0.0,1.0
2004-07-26,13.16,13.24,13.14,13.15,34800,3.63633659757935,3.65844198723029,3.63081025016662,3.63357342387298,125942.136463622,0.0,1.0
2004-07-27,13.21,13.23,13.15,13.15,62600,3.65015246611119,3.65567881352392,3.63357342387298,3.63357342387298,226551.084558124,0.0,1.0
2004-07-28,13.25,13.29,13.21,13.21,52700,3.66120516093666,3.67225785576213,3.65015246611119,3.65015246611119,190722.718150369,0.0,1.0
2004-07-29,13.29,13.36,13.2,13.2,76400,3.67225785576213,3.6916000717067,3.64738929240482,3.64738929240482,276493.655914387,0.0,1.0
2004-07-30,13.36,13.41,13.31,13.31,50200,3.6916000717067,3.70541594023853,3.67778420317486,3.67778420317486,181675.150875684,0.0,1.0
2004-08-02,13.38,13.46,13.32,13.43,106300,3.69712641911943,3.71923180877037,3.68054737688123,3.71094228765127,384702.560519626,0.0,1.0
2004-08-03,13.48,13.48,13.33,13.33,75700,3.72475815618311,3.72475815618311,3.6833105505876,3.6833105505876,273960.337077475,0.0,1.0
2004-08-04,13.49,13.49,13.4,13.45,62000,3.72752132988947,3.72752132988947,3.70265276653217,3.716468635064,224379.668412199,0.0,1.0
2004-08-05,13.51,13.51,13.43,13.5,87400,3.73304767730221,3.73304767730221,3.71094228765127,3.73028450359584,316302.951923003,0.0,1.0
2004-08-06,13.66,13.72,13.55,13.55,68800,3.77449528289772,3.79107432513592,3.74410037212768,3.74410037212768,248989.051399344,0.0,1.0
2004-08-09,13.7,13.75,13.63,13.63,68300,3.78554797772319,3.79936384625502,3.76620576177861,3.76620576177861,247179.537944406,0.0,1.0
2004-08-10,13.7,13.75,13.64,13.73,70800,3.78554797772319,3.79936384625502,3.76896893548498,3.79383749884229,256227.105219092,0.0,1.0
2004-08-11,13.75,13.75,13.66,13.71,81100,3.79936384625502,3.79936384625502,3.77449528289772,3.78831115142955,293503.082390796,0.0,1.0
2004-08-12,13.68,13.72,13.58,13.66,62800,3.80243787700336,3.8135561164098,3.77464227848725,3.79687875730013,225935.052140035,0.081125,1.0
2004-08-13,13.65,13.73,13.62,13.63,70100,3.79409919744852,3.81633567626141,3.78576051789369,3.7885400777453,252198.203105359,0.0,1.0
2004-08-16,13.63,13.69,13.6,13.69,51700,3.7885400777453,3.80521743685497,3.78020139819047,3.80521743685497,186000.671905093,0.0,1.0
2004-08-17,13.63,13.73,13.62,13.64,78700,3.7885400777453,3.81633567626141,3.78576051789369,3.79131963759691,283138.353557656,0.0,1.0
2004-08-18,13.75,13.77,13.63,13.63,70400,3.82189479596463,3.82745391566785,3.7885400777453,3.7885400777453,253277.510679276,0.0,1.0
2004-08-19,13.73,13.85,13.68,13.85,59800,3.81633567626141,3.84969039448074,3.80243787700336,3.84969039448074,215141.976400862,0.0,1.0
2004-08-20,13.86,13.98,13.7,13.7,73400,3.85246995433235,3.88582467255168,3.80799699670658,3.80799699670658,264070.586418449,0.0,1.0
2004-08-23,13.77,13.91,13.73,13.81,97800,3.82745391566785,3.8663677535904,3.81633567626141,3.83857215507429,351854.269097062,0.0,1.0
2004-08-24,13.7,13.8,13.7,13.77,84200,3.80799699670658,3.83579259522268,3.80799699670658,3.82745391566785,302925.659079474,0.0,1.0
2004-08-25,13.71,13.78,13.71,13.77,45000,3.81077655655819,3.83023347551946,3.81077655655819,3.82745391566785,161896.136087605,0.0,1.0
2004-08-26,13.66,13.74,13.65,13.7,79800,3.79687875730013,3.81911523611302,3.79409919744852,3.80799699670658,287095.81466202,0.0,1.0
2004-08-27,13.73,13.74,13.67,13.69,43200,3.81633567626141,3.81911523611302,3.79965831715175,3.80521743685497,155420.290644101,0.0,1.0
2004-08-30,13.73,13.78,13.7,13.7,46200,3.81633567626141,3.83023347551946,3.80799699670658,3.80799699670658,166213.366383275,0.0,1.0
2004-08-31,13.8,13.82,13.73,13.8,85300,3.83579259522268,3.8413517149259,3.81633567626141,3.83579259522268,306883.120183839,0.0,1.0
2004-09-01,13.85,13.85,13.79,13.82,50600,3.84969039448074,3.84969039448074,3.83301303537107,3.8413517149259,182043.210800729,0.0,1.0
2004-09-02,13.87,13.93,13.78,13.85,91300,3.85524951418396,3.87192687329362,3.83023347551946,3.84969039448074,328469.271662185,0.0,1.0
2004-09-03,13.73,13.93,13.7,13.93,64300,3.81633567626141,3.87192687329362,3.80799699670658,3.87192687329362,231331.590009623,0.0,1.0
2004-09-07,13.84,13.86,13.7,13.81,57400,3.84691083462913,3.85246995433235,3.80799699670658,3.83857215507429,206507.515809523,0.0,1.0
2004-09-08,13.78,13.87,13.7,13.77,88000,3.83023347551946,3.85524951418396,3.80799699670658,3.82745391566785,316596.888349095,0.0,1.0
2004-09-09,13.77,13.87,13.76,13.84,77600,3.82745391566785,3.85524951418396,3.82467435581624,3.84691083462913,279180.892453293,0.0,1.0
2004-09-10,13.95,13.97,13.78,13.78,64800,3.87748599299684,3.88304511270006,3.83023347551946,3.83023347551946,233130.435966152,0.0,1.0
2004-09-13,13.93,13.95,13.85,13.93,50400,3.89447605258981,3.90006754728126,3.87211007382404,3.89447605258981,180273.800767917,0.081125,1.0
2004-09-14,13.89,13.93,13.88,13.93,42000,3.88329306320693,3.89447605258981,3.88049731586121,3.89447605258981,150228.167306597,0.0,1.0
2004-09-15,13.85,13.97,13.84,13.86,57700,3.87211007382404,3.9056590419727,3.86931432647832,3.87490582116976,206384.886990254,0.0,1.0
2004-09-16,13.87,13.89,13.84,13.89,66500,3.87770156851548,3.88329306320693,3.86931432647832,3.88329306320693,237861.264902113,0.0,1.0
2004-09-17,13.92,13.94,13.83,13.87,70400,3.89168030524409,3.89727179993553,3.8665185791326,3.87770156851548,251811.023294868,0.0,1.0
2004-09-20,13.94,13.95,13.87,13.87,58100,3.89727179993553,3.90006754728126,3.87770156851548,3.87770156851548,207815.631440793,0.0,1.0
2004-09-21,13.94,13.95,13.85,13.95,68000,3.89727179993553,3.90006754728126,3.87211007382404,3.90006754728126,243226.556591634,0.0,1.0
2004-09-22,13.94,13.94,13.86,13.92,92000,3.89727179993553,3.89727179993553,3.87490582116976,3.89168030524409,329071.223623976,0.0,1.0
2004-09-23,14.01,14.18,13.93,13.95,102500,3.91684203135558,3.96436973623285,3.89447605258981,3.90006754728126,366628.265450625,0.0,1.0
2004-09-24,13.99,14.05,13.92,14.03,73700,3.91125053666414,3.92802502073847,3.89168030524409,3.92243352604703,263614.665011815,0.0,1.0
2004-09-27,13.97,14.02,13.95,14.0,49200,3.9056590419727,3.91963777870131,3.90006754728126,3.91404628400986,175981.5674163,0.0,1.0
2004-09-28,14.0,14.01,13.96,13.99,67100,3.91404628400986,3.91684203135558,3.90286329462698,3.91125053666414,240007.381577921,0.0,1.0
2004-09-29,13.97,14.03,13.89,13.99,58900,3.9056590419727,3.92243352604703,3.88329306320693,3.91125053666414,210677.120341871,0.0,1.0
2004-09-30,13.89,13.97,13.88,13.97,50700,3.88329306320693,3.9056590419727,3.88049731586121,3.9056590419727,181346.859105821,0.0,1.0
2004-10-01,13.73,13.98,13.65,13.98,131200,3.83856110567539,3.90845478931842,3.81619512690962,3.90845478931842,469284.1797768,0.0,1.0
2004-10-04,13.86,13.9,13.65,13.72,116900,3.87490582116976,3.88608881055265,3.81619512690962,3.83576535832967,418135.06567003,0.0,1.0
2004-10-05,13.94,13.98,13.89,13.9,111100,3.89727179993553,3.90845478931842,3.88329306320693,3.88608881055265,397389.271137214,0.0,1.0
2004-10-06,13.99,13.99,13.88,13.97,61200,3.91125053666414,3.91125053666414,3.88049731586121,3.9056590419727,218903.900932471,0.0,1.0
2004-10-07,14.03,14.04,13.94,14.04,74300,3.92243352604703,3.92522927339275,3.89727179993553,3.92522927339275,265760.781687623,0.0,1.0
2004-10-08,14.13,14.15,14.05,14.13,49500,3.95039099950424,3.95598249419568,3.92802502073847,3.95039099950424,177054.625754204,0.0,1.0
2004-10-11,14.24,14.24,14.13,14.13,48500,3.98114422030717,3.98114422030717,3.95039099950424,3.95039099950424,173477.764627857,0.0,1.0
2004-10-12,14.24,14.3,14.21,14.24,48900,3.98114422030717,3.9979187043815,3.97275697827001,3.98114422030717,174908.509078396,0.0,1.0
2004-10-13,14.29,14.29,14.13,14.13,67000,4.01780345737795,4.01780345737795,3.9728175544262,3.9728175544262,238296.872944807,0.081125,1.0
2004-10-14,14.22,14.35,14.13,14.3,82800,3.99812212483656,4.03467317098485,3.9728175544262,4.02061507631243,294492.254922836,0.0,1.0
2004-10-15,14.25,14.38,14.2,14.38,45100,4.00655698164001,4.0431080277883,3.99249888696759,4.0431080277883,160405.805519564,0.0,1.0
2004-10-18,14.17,14.28,14.14,14.28,73000,3.98406403016413,4.01499183844346,3.97562917336068,4.01499183844346,259636.891417477,0.0,1.0
2004-10-19,14.12,14.18,14.11,14.12,57300,3.97000593549171,3.98687564909862,3.96719431655723,3.97000593549171,203797.176413992,0.0,1.0
2004-10-20,14.14,14.21,14.13,14.14,50200,3.97562917336068,3.99531050590207,3.9728175544262,3.97562917336068,178544.821221333,0.0,1.0
2004-10-21,14.16,14.25,14.13,14.19,76500,3.98125241122965,4.00655698164001,3.9728175544262,3.9896872680331,272085.235526534,0.0,1.0
2004-10-22,14.2,14.22,14.15,14.16,52500,3.99249888696759,3.99812212483656,3.97844079229517,3.98125241122965,186725.161635856,0.0,1.0
2004-10-25,14.1,14.18,14.08,14.18,76500,3.96438269762274,3.98687564909862,3.95875945975378,3.98687564909862,272085.235526534,0.0,1.0
2004-10-26,14.08,14.14,14.07,14.12,83900,3.95875945975378,3.97562917336068,3.95594784081929,3.97000593549171,298404.591642826,0.0,1.0
2004-10-27,14.08,14.09,14.03,14.07,61300,3.95875945975378,3.96157107868826,3.94470136508136,3.95594784081929,218023.855395771,0.0,1.0
2004-10-28,14.05,14.09,14.02,14.08,51400,3.95032460295032,3.96157107868826,3.94188974614687,3.95875945975378,182812.824915867,0.0,1.0
2004-10-29,14.05,14.08,14.02,14.05,87000,3.95032460295032,3.95875945975378,3.94188974614687,3.95032460295032,309430.267853705,0.0,1.0
2004-11-01,14.09,14.1,14.04,14.08,46700,3.96157107868826,3.96438269762274,3.94751298401584,3.95875945975378,166096.477112276,0.0,1.0
2004-11-02,14.17,14.2,14.08,14.1,68600,3.98406403016413,3.99249888696759,3.95875945975378,3.96438269762274,243987.544537519,0.0,1.0
2004-11-03,14.2,14.25,14.14,14.19,48200,3.99249888696759,4.00655698164001,3.97562917336068,3.9896872680331,171431.481730443,0.0,1.0
2004-11-04,14.17,14.26,14.13,14.19,41200,3.98406403016413,4.00936860057449,3.9728175544262,3.9896872680331,146534.793512329,0.0,1.0
2004-11-05,13.83,14.14,13.76,14.11,114000,3.88846898639167,3.97562917336068,3.86878765385028,3.96719431655723,405460.350980717,0.0,1.0
2004-11-08,13.59,13.84,13.42,13.76,226900,3.82099013196405,3.89128060532616,3.77319261007782,3.86878765385028,807008.365241445,0.0,1.0
2004-11-09,13.65,13.75,13.59,13.6,96500,3.83785984557096,3.8659760349158,3.82099013196405,3.82380175089853,343218.630435431,0.0,1.0
2004-11-10,13.73,13.76,13.65,13.68,74600,3.88316205565283,3.89164675060328,3.86053620245165,3.86902089740209,263769.058648726,0.081125,1.0
2004-11-11,13.76,13.85,13.73,13.75,59300,3.89164675060328,3.91710083545461,3.88316205565283,3.88881851895313,209671.651177875,0.0,1.0
2004-11-12,13.95,13.95,13.78,13.78,43000,3.94538315195608,3.94538315195608,3.89730321390357,3.89730321390357,152038.465440955,0.0,1.0
2004-11-15,13.97,14.0,13.85,13.85,110600,3.95103961525638,3.95952431020682,3.91710083545461,3.91710083545461,391057.0762272,0.0,1.0
2004-11-16,13.92,14.0,13.92,13.98,60900,3.93689845700564,3.95952431020682,3.93689845700564,3.95386784690653,215328.896403585,0.0,1.0
2004-11-17,13.88,13.93,13.86,13.91,99300,3.92558553040505,3.93972668865579,3.91992906710475,3.93407022535549,351102.781820623,0.0,1.0
2004-11-18,13.93,13.96,13.87,13.89,32400,3.93972668865579,3.94821138360623,3.9227572987549,3.9284137620552,114559.215820626,0.0,1.0
2004-11-19,13.81,13.96,13.81,13.96,69400,3.90578790885401,3.94821138360623,3.90578790885401,3.94821138360623,245383.011665169,0.0,1.0
2004-11-22,13.95,13.97,13.84,13.97,65200,3.94538315195608,3.95103961525638,3.91427260380446,3.95103961525638,230532.74294768,0.0,1.0
2004-11-23,13.86,13.95,13.86,13.95,65200,3.91992906710475,3.94538315195608,3.91992906710475,3.94538315195608,230532.74294768,0.0,1.0
2004-11-24,13.89,13.9,13.85,13.89,75400,3.9284137620552,3.93124199370534,3.91710083545461,3.9284137620552,266597.681261581,0.0,1.0
2004-11-26,13.83,13.9,13.83,13.89,50000,3.91144437215431,3.93124199370534,3.91144437215431,3.9284137620552,176788.913303436,0.0,1.0
2004-11-29,13.79,13.87,13.75,13.87,129600,3.90013144555372,3.9227572987549,3.88881851895313,3.9227572987549,458236.863282505,0.0,1.0
2004-11-30,13.75,13.78,13.68,13.73,116300,3.88881851895313,3.89730321390357,3.86902089740209,3.88316205565283,411211.012343791,0.0,1.0
2004-12-01,14.06,14.07,13.71,13.76,174000,3.97649370010771,3.97932193175786,3.87750559235254,3.89164675060328,615225.418295956,0.0,1.0
2004-12-02,14.02,14.07,13.91,14.06,165000,3.96518077350712,3.97932193175786,3.93407022535549,3.97649370010771,583403.413901338,0.0,1.0
2004-12-03,14.18,14.19,13.98,13.98,97300,4.01043247990948,4.01326071155963,3.95386784690653,3.95386784690653,344031.225288486,0.0,1.0
2004-12-06,14.18,14.23,14.15,14.15,105200,4.01043247990948,4.02457363816022,4.00194778495904,4.00194778495904,371963.873590429,0.0,1.0
2004-12-07,14.17,14.23,14.16,14.22,71500,4.00760424825933,4.02457363816022,4.00477601660918,4.02174540651007,252808.146023913,0.0,1.0
2004-12-08,14.19,14.23,14.18,14.18,69300,4.01326071155963,4.02457363816022,4.01043247990948,4.01043247990948,245029.433838562,0.0,1.0
2004-12-09,14.25,14.26,14.21,14.23,63400,4.03023010146051,4.03305833311066,4.01891717485992,4.02457363816022,224168.342068757,0.0,1.0
2004-12-10,14.29,14.29,14.22,14.22,65700,4.04154302806111,4.04154302806111,4.02174540651007,4.02174540651007,232300.632080714,0.0,1.0
2004-12-13,14.2,14.28,14.16,14.2,132000,4.0390329724716,4.06178808780947,4.02765541480267,4.0390329724716,464071.477696554,0.081125,1.0
2004-12-14,14.2,14.25,14.13,14.2,93500,4.0390329724716,4.05325491955777,4.01912224655096,4.0390329724716,328717.296701726,0.0,1.0
2004-12-15,14.18,14.2,14.12,14.15,60700,4.03334419363713,4.0390329724716,4.01627785713373,4.02481102538543,213402.565880158,0.0,1.0
2004-12-16,14.11,14.16,13.98,14.08,79600,4.0134334677165,4.02765541480267,3.97645640529246,4.0049002994648,279849.163823073,0.0,1.0
2004-12-17,14.02,14.14,13.99,14.01,78300,3.9878339629614,4.0219666359682,3.9793007947097,3.98498957354416,275278.762906365,0.0,1.0
2004-12-20,14.16,14.16,14.05,14.08,106700,4.02765541480267,4.02765541480267,3.9963671312131,4.0049002994648,375124.444471381,0.0,1.0
2004-12-21,14.14,14.17,14.06,14.15,91100,4.0219666359682,4.0304998042199,3.99921152063033,4.02481102538543,320279.633470879,0.0,1.0
2004-12-22,14.14,14.2,14.09,14.2,57400,4.0219666359682,4.0390329724716,4.00774468888203,4.0390329724716,201800.778937744,0.0,1.0
2004-12-23,14.16,14.17,14.05,14.14,45500,4.02765541480267,4.0304998042199,3.9963671312131,4.0219666359682,159964.032084797,0.0,1.0
2004-12-27,14.17,14.17,14.02,14.17,61000,4.0304998042199,4.0304998042199,3.9878339629614,4.0304998042199,214457.273784013,0.0,1.0
2004-12-28,14.18,14.18,14.1,14.15,85900,4.03334419363713,4.03334419363713,4.01058907829926,4.02481102538543,301998.029804046,0.0,1.0
2004-12-29,14.1,14.25,14.1,14.12,131200,4.01058907829926,4.05325491955777,4.01058907829926,4.01627785713373,461258.923286272,0.0,1.0
2004-12-30,14.22,14.29,14.1,14.1,98200,4.04472175130607,4.0646324772267,4.01058907829926,4.01058907829926,345241.053862133,0.0,1.0
2004-12-31,14.29,14.34,14.2,14.21,56600,4.0646324772267,4.07885442431287,4.0390329724716,4.04187736188883,198988.224527462,0.0,1.0
2005-01-03,14.3,14.35,14.26,14.34,60700,4.06747686664393,4.0816988137301,4.056099308975,4.07885442431287,213402.565880158,0.0,1.0
2005-01-04,14.15,14.34,14.15,14.27,115200,4.02481102538543,4.07885442431287,4.02481102538543,4.05894369839223,405007.835080629,0.0,1.0
2005-01-05,14.21,14.26,14.16,14.17,68100,4.04187736188883,4.056099308975,4.02765541480267,4.0304998042199,239418.694175268,0.0,1.0
2005-01-06,14.28,14.29,14.21,14.21,48100,4.06178808780947,4.0646324772267,4.04187736188883,4.04187736188883,169104.833918214,0.0,1.0
2005-01-07,14.35,14.35,14.25,14.29,70900,4.0816988137301,4.0816988137301,4.05325491955777,4.0646324772267,249262.634611255,0.0,1.0
2005-01-10,14.39,14.4,14.27,14.35,107100,4.09307637139904,4.09592076081627,4.05894369839223,4.0816988137301,376530.721676522,0.0,1.0
2005-01-11,14.5,14.54,14.39,14.39,161900,4.1243646549886,4.13574221265754,4.09307637139904,4.09307637139904,569190.69878085,0.0,1.0
2005-01-12,14.52,14.59,14.35,14.41,135900,4.15312854297038,4.17315051253015,4.10450375975378,4.12166544794788,475128.082259811,0.081125,1.0
2005-01-13,14.52,14.53,14.38,14.38,76500,4.15312854297038,4.15598882433606,4.11308460385083,4.11308460385083,267456.205245589,0.0,1.0
2005-01-14,14.39,14.5,14.32,14.47,65700,4.11594488521651,4.14740798023901,4.09592291565674,4.13882713614197,229697.682152094,0.0,1.0
2005-01-18,14.61,14.7,14.37,14.44,131700,4.17887107526152,4.20461360755266,4.11022432248515,4.13024629204492,460444.212167896,0.0,1.0
2005-01-19,14.62,14.89,14.55,14.56,121300,4.1817313566272,4.25895895350062,4.16170938706743,4.16456966843311,424084.152892679,0.0,1.0
2005-01-20,14.72,14.73,14.59,14.62,88900,4.21033417028402,4.2131944516497,4.17315051253015,4.1817313566272,310808.583612194,0.0,1.0
2005-01-21,14.78,14.84,14.64,14.72,130200,4.22749585847811,4.24465754667221,4.18745191935856,4.21033417028402,455199.972849356,0.0,1.0
2005-01-24,14.72,14.79,14.66,14.75,108900,4.21033417028402,4.23035613984379,4.19317248208993,4.21891501438107,380731.774526074,0.0,1.0
2005-01-25,14.62,14.88,14.55,14.68,108100,4.1817313566272,4.25609867213493,4.16170938706743,4.19889304482129,377934.846889519,0.0,1.0
2005-01-26,14.53,14.62,14.51,14.51,95900,4.15598882433606,4.1817313566272,4.1502682616047,4.1502682616047,335281.700432052,0.0,1.0
2005-01-27,14.6,14.63,14.52,14.63,76500,4.17601079389584,4.18459163799288,4.15312854297038,4.18459163799288,267456.205245589,0.0,1.0
2005-01-28,14.54,14.6,14.52,14.56,61700,4.15884910570174,4.17601079389584,4.15312854297038,4.16456966843311,215713.043969318,0.0,1.0
2005-01-31,14.69,14.74,14.57,14.57,72100,4.20175332618697,4.21605473301539,4.16742994979879,4.16742994979879,252073.103244536,0.0,1.0
2005-02-01,14.73,14.74,14.56,14.74,94200,4.2131944516497,4.21605473301539,4.16456966843311,4.21605473301539,329338.229204373,0.0,1.0
2005-02-02,14.75,14.8,14.72,14.73,86900,4.21891501438107,4.23321642120948,4.21033417028402,4.2131944516497,303816.264520806,0.0,1.0
2005-02-03,14.84,14.9,14.69,14.75,132500,4.24465754667221,4.2618192348663,4.20175332618697,4.21891501438107,463241.139804451,0.0,1.0
2005-02-04,14.86,14.94,14.75,14.88,113500,4.25037810940357,4.27326036032903,4.21891501438107,4.25609867213493,396814.108436266,0.0,1.0
2005-02-07,14.9,14.94,14.78,14.78,61300,4.2618192348663,4.27326036032903,4.22749585847811,4.22749585847811,214314.580151041,0.0,1.0
2005-02-08,14.86,14.9,14.86,14.9,97600,4.25037810940357,4.2618192348663,4.25037810940357,4.2618192348663,341225.171659732,0.0,1.0
2005-02-09,14.86,14.94,14.86,14.86,85000,4.25037810940357,4.27326036032903,4.25037810940357,4.25037810940357,297173.561383988,0.0,1.0
2005-02-10,14.94,14.97,14.88,14.93,60300,4.27326036032903,4.28184120442607,4.25609867213493,4.27040007896334,210818.420605346,0.0,1.0
2005-02-11,14.86,14.89,14.81,14.85,95300,4.27358214198267,4.28220983136756,4.25920265967451,4.27070624552104,331374.933943119,0.081125,1.0
2005-02-14,14.9,14.9,14.76,14.76,77400,4.28508572782919,4.28508572782919,4.24482317736636,4.24482317736636,269133.472058735,0.0,1.0
2005-02-15,14.85,14.91,14.83,14.86,86900,4.27070624552104,4.28796162429082,4.26495445259777,4.27358214198267,302166.650153799,0.0,1.0
2005-02-16,14.76,14.87,14.7,14.85,58000,4.24482317736636,4.2764580384443,4.22756779859658,4.27070624552104,201676.245211972,0.0,1.0
2005-02-17,14.83,14.83,14.59,14.59,145900,4.26495445259777,4.26495445259777,4.19593293751865,4.19593293751865,507320.072007357,0.0,1.0
2005-02-18,14.56,14.8,14.56,14.8,112100,4.18730524813376,4.25632676321288,4.18730524813376,4.25632676321288,389791.501521759,0.0,1.0
2005-02-22,14.43,14.55,14.39,14.51,141400,4.14991859413256,4.18442935167213,4.13841500828604,4.1729257658256,491672.777120221,0.0,1.0
2005-02-23,14.49,14.55,14.41,14.46,88700,4.16717397290234,4.18442935167213,4.1441668012093,4.15854628351745,308425.568108654,0.0,1.0
2005-02-24,14.57,14.59,14.47,14.59,57000,4.19018114459539,4.19593293751865,4.16142217997908,4.19593293751865,198199.068570386,0.0,1.0
2005-02-25,14.55,14.7,14.47,14.47,69400,4.18442935167213,4.22756779859658,4.16142217997908,4.16142217997908,241316.058926049,0.0,1.0
2005-02-28,14.61,14.67,14.55,14.6,62900,4.20168473044191,4.21894010921169,4.18442935167213,4.19880883398028,218714.410755742,0.0,1.0
2005-03-01,14.71,14.71,14.6,14.69,73000,4.23044369505821,4.23044369505821,4.19880883398028,4.22469190213495,253833.894835758,0.0,1.0
2005-03-02,14.66,14.77,14.63,14.65,82000,4.21606421275006,4.24769907382799,4.20743652336517,4.21318831628843,285128.484610029,0.0,1.0
2005-03-03,14.64,14.77,14.62,14.62,58700,4.2103124198268,4.24769907382799,4.20456062690354,4.20456062690354,204110.268861082,0.0,1.0
2005-03-04,14.73,14.75,14.62,14.66,57200,4.23619548798147,4.24194728090473,4.20456062690354,4.21606421275006,198894.503898703,0.0,1.0
2005-03-07,14.79,14.82,14.67,14.75,92000,4.25345086675125,4.26207855613614,4.21894010921169,4.24194728090473,319900.251025887,0.0,1.0
2005-03-08,14.64,14.76,14.64,14.73,109300,4.2103124198268,4.24482317736636,4.2103124198268,4.23619548798147,380055.406925319,0.0,1.0
2005-03-09,14.49,14.64,14.42,14.54,101900,4.16717397290234,4.2103124198268,4.14704269767093,4.1815534552105,354324.299777585,0.0,1.0
2005-03-10,14.49,14.49,14.41,14.42,65500,4.16717397290234,4.16717397290234,4.1441668012093,4.14704269767093,227755.070023865,0.0,1.0
2005-03-11,14.36,14.5,14.28,14.4,94800,4.15311802894613,4.19360803758488,4.12998088115255,4.16468660284291,327784.568247737,0.081125,1.0
2005-03-14,14.42,14.56,14.28,14.28,111600,4.1704708897913,4.21096089843005,4.12998088115255,4.12998088115255,385872.972747337,0.0,1.0
2005-03-15,14.28,14.52,14.28,14.52,86000,4.12998088115255,4.19939232453327,4.12998088115255,4.19939232453327,297357.308747948,0.0,1.0
2005-03-16,14.31,14.37,14.27,14.34,83900,4.13865731157514,4.15601017242032,4.12708873767836,4.14733374199773,290096.258185498,0.0,1.0
2005-03-17,14.29,14.38,14.29,14.29,92200,4.13287302462675,4.15890231589452,4.13287302462675,4.13287302462675,318794.696122799,0.0,1.0
2005-03-18,14.4,14.44,14.21,14.21,108000,4.16468660284291,4.1762551767397,4.10973587683318,4.10973587683318,373425.457497422,0.0,1.0
2005-03-21,14.36,14.46,14.32,14.36,73600,4.15311802894613,4.18203946368809,4.14154945504934,4.15311802894613,254482.533998243,0.0,1.0
2005-03-22,14.13,14.38,14.04,14.33,95400,4.08659872903961,4.15890231589452,4.06056943777184,4.14444159852354,329859.154122723,0.0,1.0
2005-03-23,13.78,14.1,13.77,14.1,170200,3.98537370744273,4.07792229861702,3.98248156396853,4.07792229861702,588490.859870938,0.0,1.0
2005-03-24,13.9,13.91,13.79,13.81,78500,4.02007942913309,4.02297157260728,3.98826585091693,3.99405013786532,271424.985310626,0.0,1.0
2005-03-28,13.78,13.95,13.76,13.78,60100,3.98537370744273,4.03454014650407,3.97958942049434,3.98537370744273,207804.351811066,0.0,1.0
2005-03-29,13.87,13.88,13.76,13.76,43100,4.0114029987105,4.0142951421847,3.97958942049434,3.97958942049434,149024.418686471,0.0,1.0
2005-03-30,13.91,13.99,13.84,13.84,45500,4.02297157260728,4.04610872040086,4.00272656828791,4.00272656828791,157322.762186414,0.0,1.0
2005-03-31,14.09,14.11,13.95,13.99,43000,4.07503015514282,4.08081444209121,4.03454014650407,4.04610872040086,148678.654373974,0.0,1.0
2005-04-01,14.19,14.24,14.15,14.19,60600,4.10395158988479,4.11841230725577,4.092383015988,4.10395158988479,209533.173373553,0.0,1.0
2005-04-04,14.26,14.5,14.16,14.16,81100,4.12419659420416,4.19360803758488,4.0952751594622,4.0952751594622,280414.857435564,0.0,1.0
2005-04-05,14.27,14.37,14.25,14.26,51700,4.12708873767836,4.15601017242032,4.12130445072996,4.12419659420416,178760.149561266,0.0,1.0
2005-04-06,14.34,14.38,14.29,14.3,46900,4.14733374199773,4.15890231589452,4.13287302462675,4.13576516810095,162163.462561381,0.0,1.0
2005-04-07,14.37,14.39,14.26,14.3,24700,4.15601017242032,4.16179445936872,4.12419659420416,4.13576516810095,85403.7851869105,0.0,1.0
2005-04-08,14.32,14.35,14.24,14.24,41600,4.14154945504934,4.15022588547193,4.11841230725577,4.11841230725577,143837.953999007,0.0,1.0
2005-04-11,14.3,14.39,14.27,14.35,87600,4.13576516810095,4.16179445936872,4.12708873767836,4.15022588547193,302889.537747909,0.0,1.0
2005-04-12,14.32,14.39,14.25,14.38,95800,4.14154945504934,4.16179445936872,4.12130445072996,4.15890231589452,331242.211372714,0.0,1.0
2005-04-13,14.28,14.3,14.25,14.25,28900,4.15344339508697,4.15926054269914,4.14471767366872,4.14471767366872,99361.4119041963,0.081125,1.0
2005-04-14,14.27,14.31,14.15,14.16,71800,4.15053482128089,4.16216911650522,4.11563193560789,4.11854050941397,246856.379748141,0.0,1.0
2005-04-15,14.29,14.38,14.19,14.27,45100,4.15635196889306,4.18252913314781,4.12726623083222,4.15053482128089,155058.812348763,0.0,1.0
2005-04-18,14.3,14.31,14.21,14.21,34500,4.15926054269914,4.16216911650522,4.13308337844439,4.13308337844439,118614.834280096,0.0,1.0
2005-04-19,14.4,14.4,14.28,14.32,59400,4.18834628075997,4.18834628075997,4.15344339508697,4.16507769031131,204223.801630078,0.0,1.0
2005-04-20,14.38,14.44,14.26,14.33,82500,4.18252913314781,4.19998057598431,4.14762624747481,4.16798626411739,283644.168930664,0.0,1.0
2005-04-21,14.2,14.43,14.2,14.3,90500,4.13017480463831,4.19707200217822,4.13017480463831,4.15926054269914,311149.058039092,0.0,1.0
2005-04-22,14.36,14.49,14.24,14.27,94300,4.17671198553564,4.21452344501472,4.14180909986264,4.15053482128089,324213.880365595,0.0,1.0
2005-04-25,14.56,14.56,14.34,14.34,58700,4.23488346165731,4.23488346165731,4.17089483792347,4.17089483792347,201817.12383309,0.0,1.0
2005-04-26,14.48,14.65,14.43,14.65,63000,4.21161487120864,4.26106062591206,4.19707200217822,4.26106062591206,216601.001728871,0.0,1.0
2005-04-27,14.48,14.5,14.46,14.5,50100,4.21161487120864,4.21743201882081,4.20579772359647,4.21743201882081,172249.36804153,0.0,1.0
2005-04-28,14.56,14.56,14.45,14.47,48200,4.23488346165731,4.23488346165731,4.20288914979039,4.20870629740256,165716.956878279,0.0,1.0
2005-04-29,14.5,14.61,14.47,14.54,63600,4.21743201882081,4.24942633068772,4.20870629740256,4.22906631404514,218663.868412003,0.0,1.0
2005-05-02,14.43,14.5,14.4,14.5,140200,4.19707200217822,4.21743201882081,4.18834628075997,4.21743201882081,482023.181625201,0.0,1.0
2005-05-03,14.5,14.58,14.41,14.48,88000,4.21743201882081,4.24070060926947,4.19125485456606,4.21161487120864,302553.780192708,0.0,1.0
2005-05-04,14.68,14.76,14.44,14.48,109500,4.26978634733031,4.29305493777897,4.19998057598431,4.21161487120864,376473.169671608,0.0,1.0
2005-05-05,14.62,14.74,14.62,14.7,84200,4.25233490449381,4.28723779016681,4.25233490449381,4.27560349494247,289488.957866205,0.0,1.0
2005-05-06,14.5,14.75,14.47,14.59,77500,4.21743201882081,4.29014636397289,4.20870629740256,4.24360918307556,266453.613237896,0.0,1.0
2005-05-09,14.59,14.64,14.52,14.57,41200,4.24360918307556,4.25815205210597,4.22324916643297,4.23779203546339,141650.178908404,0.0,1.0
2005-05-10,14.702,14.78,14.63,14.63,68300,4.27618520970369,4.29887208539114,4.25524347829989,4.25524347829989,234822.990763204,0.0,1.0
2005-05-11,14.7,14.73,14.57,14.71,85400,4.27560349494247,4.28432921636072,4.23779203546339,4.27851206874856,293614.691232469,0.0,1.0
2005-05-12,14.59,14.75,14.51,14.51,46400,4.26720498807741,4.31400093037298,4.24380701692962,4.24380701692962,158646.23375054,0.081125,1.0
2005-05-13,14.6,14.68,14.55,14.63,80400,4.27012973447088,4.29352770561867,4.25550600250351,4.2789039736513,274895.629171195,0.0,1.0
2005-05-16,14.64,14.65,14.57,14.62,81500,4.28182872004477,4.28475346643825,4.26135549529046,4.27597922725783,278656.63902304,0.0,1.0
2005-05-17,14.562,14.64,14.54,14.64,66500,4.25901569817568,4.28182872004477,4.25258125611004,4.28182872004477,227370.141043339,0.0,1.0
2005-05-18,14.61,14.65,14.6,14.6,65700,4.27305448086435,4.28475346643825,4.27012973447088,4.27012973447088,224634.861151089,0.0,1.0
2005-05-19,14.73,14.75,14.61,14.61,91400,4.30815143758603,4.31400093037298,4.27305448086435,4.27305448086435,312505.727689642,0.0,1.0
2005-05-20,14.7,14.73,14.67,14.7,27800,4.29937719840561,4.30815143758603,4.29060295922519,4.29937719840561,95050.9762557117,0.0,1.0
2005-05-23,14.81,14.83,14.68,14.68,74500,4.33154940873382,4.33739890152076,4.29352770561867,4.29352770561867,254722.939965846,0.0,1.0
2005-05-24,14.83,14.88,14.8,14.83,62900,4.33739890152076,4.35202263348813,4.32862466234034,4.33739890152076,215061.381528211,0.0,1.0
2005-05-25,14.83,14.94,14.82,14.82,130900,4.33739890152076,4.36957111184897,4.33447415512729,4.33447415512729,447560.17236952,0.0,1.0
2005-05-26,14.88,14.9,14.8,14.86,98600,4.35202263348813,4.35787212627508,4.32862466234034,4.34617314070118,337123.246719898,0.0,1.0
2005-05-27,14.8,14.9,14.65,14.9,76300,4.32862466234034,4.35787212627508,4.28475346643825,4.35787212627508,260877.31972341,0.0,1.0
2005-05-31,14.77,14.85,14.77,14.85,54600,4.31985042315992,4.34324839430771,4.31985042315992,4.34324839430771,186682.85264611,0.0,1.0
2005-06-01,14.85,14.86,14.77,14.79,57700,4.34324839430771,4.34617314070118,4.31985042315992,4.32569991594687,197282.062228581,0.0,1.0
2005-06-02,14.89,14.96,14.82,14.87,56300,4.3549473798816,4.37542060463592,4.33447415512729,4.34909788709466,192495.322417143,0.0,1.0
2005-06-03,14.97,15.04,14.921,14.96,137000,4.37834535102939,4.3988185757837,4.36401409370137,4.37542060463592,468416.681547932,0.0,1.0
2005-06-06,15.0,15.02,14.92,15.02,57200,4.38711959020981,4.39296908299675,4.36372161906202,4.39296908299675,195572.512295925,0.0,1.0
2005-06-07,14.96,15.05,14.87,15.01,110900,4.37542060463592,4.40174332217717,4.34909788709466,4.39004433660328,379178.175063252,0.0,1.0
2005-06-08,15.06,15.08,14.97,14.97,39300,4.40466806857065,4.41051756135759,4.37834535102939,4.37834535102939,134370.624706815,0.0,1.0
2005-06-09,15.0,15.08,14.97,15.02,73000,4.38711959020981,4.41051756135759,4.37834535102939,4.39296908299675,249594.290167876,0.0,1.0
2005-06-10,14.97,15.01,14.93,14.95,47600,4.37834535102939,4.39004433660328,4.3666463654555,4.37249585824244,162749.153588916,0.0,1.0
2005-06-13,14.9,14.97,14.88,14.97,103300,4.38159913139213,4.402183825298,4.37571779027617,4.402183825298,351280.423846298,0.081125,1.0
2005-06-14,14.94,15.02,14.82,14.89,84800,4.39336181362405,4.4168871780879,4.35807376692828,4.37865846083415,288369.60253791,0.0,1.0
2005-06-15,14.99,14.99,14.89,14.92,82000,4.40806516641396,4.40806516641396,4.37865846083415,4.38748047250809,278847.964718262,0.0,1.0
2005-06-16,15.01,15.01,14.9,14.95,131400,4.41394650752992,4.41394650752992,4.38159913139213,4.39630248418203,446836.860536337,0.0,1.0
2005-06-17,15.01,15.02,14.96,15.0,48300,4.41394650752992,4.4168871780879,4.39924315474001,4.41100583697194,164248.252388928,0.0,1.0
2005-06-20,15.0,15.15,14.97,15.02,49100,4.41100583697194,4.45511589534166,4.402183825298,4.4168871780879,166968.720337398,0.0,1.0
2005-06-21,15.11,15.1209,15.02,15.11,104400,4.44335321310973,4.44655854401793,4.4168871780879,4.44335321310973,355021.067275446,0.0,1.0
2005-06-22,15.07,15.16,15.03,15.13,81000,4.43159053087781,4.45805656589964,4.41982784864588,4.4492345542257,275447.379782674,0.0,1.0
2005-06-23,15.08,15.14,14.96,15.14,104800,4.43453120143579,4.45217522478368,4.39924315474001,4.45217522478368,356381.301249682,0.0,1.0
2005-06-24,15.15,15.24,15.05,15.14,55900,4.45511589534166,4.48158193036349,4.42570918976185,4.45217522478368,190092.697899401,0.0,1.0
2005-06-27,15.33,15.33,15.1,15.1,93900,4.50804796538532,4.50804796538532,4.44041254255175,4.44041254255175,319314.925451766,0.0,1.0
2005-06-28,15.18,15.28,15.14,15.25,81700,4.4639379070156,4.49334461259542,4.45217522478368,4.48452260092147,277827.789237586,0.0,1.0
2005-06-29,15.3,15.3,15.1509,15.16,133200,4.49922595371138,4.49922595371138,4.45538055569188,4.45805656589964,452957.913420396,0.0,1.0
2005-06-30,15.4,15.41,15.21,15.4,172500,4.52863265929119,4.53157332984917,4.47275991868955,4.52863265929119,586600.901389027,0.0,1.0
2005-07-01,15.34,15.4,15.24,15.4,84600,4.5109886359433,4.52863265929119,4.48158193036349,4.52863265929119,287689.485550793,0.0,1.0
2005-07-05,15.23,15.38,15.21,15.31,74300,4.47864125980551,4.52275131817523,4.47275991868955,4.50216662426936,252663.46071423,0.0,1.0
2005-07-06,15.37,15.4,15.25,15.25,80400,4.51981064761725,4.52863265929119,4.48452260092147,4.48452260092147,273407.02882132,0.0,1.0
2005-07-07,15.48,15.54,15.31,15.31,99100,4.55215802375504,4.56980204710293,4.50216662426936,4.50216662426936,336997.967116827,0.0,1.0
2005-07-08,15.42,15.6,15.42,15.53,138300,4.53451400040715,4.58744607045082,4.53451400040715,4.56686137654495,470300.896591899,0.0,1.0
2005-07-11,15.62,15.62,15.45,15.45,82700,4.59332741156678,4.59332741156678,4.5433360120811,4.5433360120811,281228.374173174,0.0,1.0
2005-07-12,15.52,15.56,15.4,15.56,128900,4.56392070598697,4.57568338821889,4.52863265929119,4.57568338821889,438335.398197366,0.0,1.0
2005-07-13,15.42,15.47,15.38,15.46,59400,4.55881129089247,4.57359342867099,4.54698558066967,4.57063700111528,200918.165187023,0.082625,1.0
2005-07-14,15.42,15.45,15.4,15.44,55700,4.55881129089247,4.56768057355958,4.55289843578107,4.56472414600388,188403.060621502,0.0,1.0
2005-07-15,15.53,15.58,15.41,15.45,73800,4.5913319940052,4.60611413178371,4.55585486333677,4.56768057355958,249625.599171756,0.0,1.0
2005-07-18,15.46,15.56,15.43,15.44,74200,4.57063700111528,4.6002012766723,4.56176771844818,4.56472414600388,250978.58344911,0.0,1.0
2005-07-19,15.55,15.57,15.36,15.57,77700,4.5972448491166,4.60315770422801,4.54107272555826,4.60315770422801,262817.195875954,0.0,1.0
2005-07-20,15.46,15.56,15.46,15.56,71100,4.57063700111528,4.6002012766723,4.57063700111528,4.6002012766723,240492.955299619,0.0,1.0
2005-07-21,15.39,15.55,15.39,15.49,81600,4.54994200822537,4.5972448491166,4.54994200822537,4.57950628378239,276008.792580153,0.0,1.0
2005-07-22,15.3,15.49,15.28,15.49,97500,4.52333416022405,4.57950628378239,4.51742130511265,4.57950628378239,329789.917604962,0.0,1.0
2005-07-25,15.2,15.34,15.17,15.3,128000,4.49376988466703,4.53515987044686,4.48490060199993,4.52333416022405,432954.968753181,0.0,1.0
2005-07-26,15.36,15.41,15.15,15.15,91400,4.54107272555826,4.55585486333677,4.47898774688852,4.47898774688852,309156.907375318,0.0,1.0
2005-07-27,15.5,15.5,15.36,15.36,86100,4.58246271133809,4.58246271133809,4.54107272555826,4.54107272555826,291229.865700382,0.0,1.0
2005-07-28,15.55,15.55,15.46,15.49,45300,4.5972448491166,4.5972448491166,4.57063700111528,4.57950628378239,153225.469410305,0.0,1.0
2005-07-29,15.54,15.54,15.44,15.54,70700,4.5942884215609,4.5942884215609,4.56472414600388,4.5942884215609,239139.971022265,0.0,1.0
2005-08-01,15.55,15.6,15.48,15.59,63600,4.5972448491166,4.61202698689511,4.57654985622669,4.60907055933941,215124.500099237,0.0,1.0
2005-08-02,15.67,15.67,15.51,15.52,99400,4.63272197978502,4.63272197978502,4.58541913889379,4.58837556644949,336216.592922392,0.0,1.0
2005-08-03,15.77,15.99,15.62,15.7,122200,4.66228625534204,4.72732766156749,4.61793984200651,4.64159126245213,413336.696731553,0.0,1.0
2005-08-04,15.77,15.97,15.71,15.71,74600,4.66228625534204,4.72141480645609,4.64454769000783,4.64454769000783,252331.567726464,0.0,1.0
2005-08-05,15.66,15.84,15.5,15.77,83500,4.62976555222932,4.68298124823196,4.58246271133809,4.66228625534204,282435.467897583,0.0,1.0
2005-08-08,15.73,15.79,15.65,15.78,66600,4.65046054511924,4.66819911045345,4.62680912467362,4.66524268289775,225271.882179389,0.0,1.0
2005-08-09,15.63,15.88,15.6,15.64,58700,4.62089626956222,4.69480695845477,4.61202698689511,4.62385269711792,198550.442701654,0.0,1.0
2005-08-10,15.78,15.84,15.67,15.78,97300,4.66524268289775,4.68298124823196,4.63272197978502,4.66524268289775,329113.425466285,0.0,1.0
2005-08-11,15.71,15.89,15.59,15.89,119500,4.66897517268682,4.72247075073161,4.63331145399029,4.72247075073161,402089.308802141,0.082625,1.0
2005-08-12,15.81,15.85,15.7027,15.76,59700,4.69869493826726,4.71058284449943,4.66680562979945,4.68383505547704,200876.416196551,0.0,1.0
2005-08-15,15.61,15.91,15.49,15.81,124900,4.63925540710638,4.7284147038477,4.60359168840986,4.69869493826726,420259.034890271,0.0,1.0
2005-08-16,15.68,15.85,15.6,15.81,112000,4.66005924301269,4.71058284449943,4.63628343054834,4.69869493826726,376853.578124182,0.0,1.0
2005-08-17,15.69,15.86,15.63,15.73,57500,4.66303121957073,4.71355482105748,4.64519936022247,4.67491912580291,193473.935197683,0.0,1.0
2005-08-18,15.75,15.78,15.69,15.73,85800,4.680863078919,4.68977900859313,4.66303121957073,4.67491912580291,288696.758955846,0.0,1.0
2005-08-19,15.73,15.77,15.68,15.71,54400,4.67491912580291,4.68680703203508,4.66005924301269,4.66897517268682,183043.16651746,0.0,1.0
2005-08-22,15.67,15.75,15.65,15.72,105900,4.65708726645464,4.680863078919,4.65114331333856,4.67194714924486,356328.517172776,0.0,1.0
2005-08-23,15.62,15.72,15.55,15.67,112400,4.64222738366443,4.67194714924486,4.62142354775812,4.65708726645464,378199.48376034,0.0,1.0
2005-08-24,15.7,15.73,15.63,15.63,66600,4.66600319612878,4.67491912580291,4.64519936022247,4.64519936022247,224093.288420272,0.0,1.0
2005-08-25,15.73,15.73,15.66,15.66,42200,4.67491912580291,4.67491912580291,4.6541152898966,4.6541152898966,141993.044614647,0.0,1.0
2005-08-26,15.71,15.73,15.67,15.68,54100,4.66897517268682,4.67491912580291,4.65708726645464,4.66005924301269,182033.737290342,0.0,1.0
2005-08-29,15.66,15.74,15.56,15.7,66900,4.6541152898966,4.67789110236095,4.62439552431616,4.66600319612878,225102.717647391,0.0,1.0
2005-08-30,15.63,15.72,15.61,15.7,132000,4.64519936022247,4.67194714924486,4.63925540710638,4.66600319612878,444148.859932072,0.0,1.0
2005-08-31,15.76,15.78,15.65,15.7,91700,4.68383505547704,4.68977900859313,4.65114331333856,4.66600319612878,308548.867089174,0.0,1.0
2005-09-01,15.83,15.83,15.72,15.78,84200,4.70463889138335,4.70463889138335,4.67194714924486,4.68977900859313,283313.136411215,0.0,1.0
2005-09-02,15.87,15.87,15.76,15.83,55100,4.71652679761552,4.71652679761552,4.68383505547704,4.70463889138335,185398.501380736,0.0,1.0
2005-09-06,15.91,15.91,15.77,15.87,99700,4.7284147038477,4.7284147038477,4.68680703203508,4.71652679761552,335466.97981233,0.0,1.0
2005-09-07,15.86,16.04,15.86,15.86,121800,4.71355482105748,4.76705039910227,4.71355482105748,4.71355482105748,409828.266210048,0.0,1.0
2005-09-08,15.87,15.98,15.8,15.91,89200,4.71652679761552,4.749218539754,4.69572296170921,4.7284147038477,300136.956863188,0.0,1.0
2005-09-09,16.08,16.08,15.9,15.9,68300,4.77893830533444,4.77893830533444,4.72544272728965,4.72544272728965,229813.387373943,0.0,1.0
2005-09-12,15.98,16.08,15.87,16.05,103300,4.749218539754,4.77893830533444,4.71652679761552,4.77002237566031,347580.13053775,0.0,1.0
2005-09-13,15.76,15.99,15.75,15.91,135200,4.70839101178788,4.77710484000559,4.70540345403928,4.75320437801682,452543.553554807,0.082625,1.0
2005-09-14,15.72,15.86,15.68,15.75,52800,4.69644078079349,4.73826658927384,4.68449054979911,4.70540345403928,176732.985411937,0.0,1.0
2005-09-15,15.53,15.7,15.5,15.7,74300,4.63967718357016,4.6904656652963,4.63071451032437,4.6904656652963,248698.121517176,0.0,1.0
2005-09-16,15.49,15.57,15.48,15.53,69000,4.62772695257577,4.65162741456455,4.62473939482718,4.63967718357016,230957.878663326,0.0,1.0
2005-09-19,15.55,15.67,15.42,15.44,69800,4.64565229906735,4.68150299205051,4.6068140483356,4.61278916383279,233635.651169568,0.0,1.0
2005-09-20,15.4,15.55,15.4,15.49,81100,4.60083893283841,4.64565229906735,4.60083893283841,4.62772695257577,271459.187820228,0.0,1.0
2005-09-21,15.51,15.57,15.4,15.4,71300,4.63370206807297,4.65162741456455,4.60083893283841,4.60083893283841,238656.47461877,0.0,1.0
2005-09-22,15.47,15.57,15.47,15.5,70600,4.62175183707858,4.65162741456455,4.62175183707858,4.63071451032437,236313.423675809,0.0,1.0
2005-09-23,15.33,15.47,15.23,15.47,61800,4.57992602859823,4.62175183707858,4.55005045111227,4.62175183707858,206857.926107153,0.0,1.0
2005-09-26,15.27,15.48,15.252,15.38,43000,4.56200068210665,4.62473939482718,4.55662307815918,4.59486381734121,143930.272210479,0.0,1.0
2005-09-27,15.39,15.4,15.26,15.28,89900,4.59785137508981,4.60083893283841,4.55901312435806,4.56498823985525,300914.685388884,0.0,1.0
2005-09-28,15.49,15.52,15.28,15.28,47300,4.62772695257577,4.63668962582156,4.56498823985525,4.56498823985525,158323.299431527,0.0,1.0
2005-09-29,15.7,15.73,15.55,15.59,74500,4.6904656652963,4.69942833854209,4.64565229906735,4.65760253006174,249367.564643736,0.0,1.0
2005-09-30,15.69,15.75,15.58,15.74,46300,4.6874781075477,4.70540345403928,4.65461497231314,4.70241589629068,154976.083798725,0.0,1.0
2005-10-03,15.88,15.89,15.76,15.82,111200,4.74424170477103,4.74722926251963,4.70839101178788,4.72631635827945,372210.378367564,0.0,1.0
2005-10-04,15.85,15.9,15.72,15.88,55700,4.73527903152524,4.75021682026823,4.69644078079349,4.74424170477103,186439.910747062,0.0,1.0
2005-10-05,15.89,15.98,15.78,15.78,100500,4.74722926251963,4.774117282257,4.71436612728507,4.71436612728507,336395.171096584,0.0,1.0
2005-10-06,15.91,15.94,15.83,15.9,55000,4.75320437801682,4.76216705126261,4.72930391602805,4.75021682026823,184096.859804101,0.0,1.0
2005-10-07,15.85,15.94,15.77,15.81,77800,4.73527903152524,4.76216705126261,4.71137856953647,4.72332880053086,260413.376231982,0.0,1.0
2005-10-10,15.89,15.91,15.82,15.89,52900,4.74722926251963,4.75320437801682,4.72631635827945,4.74722926251963,177067.706975217,0.0,1.0
2005-10-11,15.97,15.97,15.88,15.88,71800,4.7711297245084,4.7711297245084,4.74424170477103,4.74424170477103,240330.082435171,0.0,1.0
2005-10-12,15.84,15.9,15.68,15.68,135500,4.75697616967442,4.77499501880198,4.70892590533428,4.70892590533428,451194.187955518,0.082625,1.0
2005-10-13,15.54,15.81,15.54,15.6,97500,4.66688192403665,4.74796674511065,4.66688192403665,4.68490077316421,324660.024543638,0.0,1.0
2005-10-14,15.54,15.7,15.49,15.64,74300,4.66688192403665,4.7149321883768,4.65186621643036,4.69691333924924,247407.58793428,0.0,1.0
2005-10-17,15.67,15.7,15.51,15.54,63900,4.70592276381302,4.7149321883768,4.65787249947287,4.66688192403665,212777.185316292,0.0,1.0
2005-10-18,15.49,15.73,15.47,15.73,100700,4.65186621643036,4.72394161294057,4.64585993338784,4.72394161294057,335315.53304148,0.0,1.0
2005-10-19,15.5,15.67,15.46,15.5,72000,4.65486935795162,4.70592276381302,4.64285679186658,4.65486935795162,239748.941201456,0.0,1.0
2005-10-20,15.53,15.65,15.41,15.41,39900,4.66387878251539,4.6999164807705,4.62784108426028,4.62784108426028,132860.871582473,0.0,1.0
2005-10-21,15.62,15.63,15.45,15.62,59300,4.69090705620672,4.69391019772798,4.63985365034532,4.69090705620672,197459.891850644,0.0,1.0
2005-10-24,15.66,15.73,15.61,15.7,17500,4.70291962229176,4.72394161294057,4.68790391468547,4.7149321883768,58272.3120975761,0.0,1.0
2005-10-25,15.64,15.74,15.6,15.72,36500,4.69691333924924,4.72694475446183,4.68490077316421,4.72093847141932,121539.393803516,0.0,1.0
2005-10-26,15.55,15.68,15.55,15.56,38700,4.66988506555791,4.70892590533428,4.66988506555791,4.67288820707917,128865.055895783,0.0,1.0
2005-10-27,15.58,15.74,15.55,15.7,38800,4.67889449012169,4.72694475446183,4.66988506555791,4.7149321883768,129198.04053634,0.0,1.0
2005-10-28,15.59,15.69,15.52,15.59,52700,4.68189763164295,4.71192904685554,4.66087564099413,4.68189763164295,175482.905573843,0.0,1.0
2005-10-31,15.69,15.72,15.52,15.54,41000,4.71192904685554,4.72093847141932,4.66087564099413,4.66688192403665,136523.702628607,0.0,1.0
2005-11-01,15.76,15.79,15.6,15.77,82600,4.73295103750435,4.74196046206813,4.68490077316421,4.73595417902561,275045.313100559,0.0,1.0
2005-11-02,15.71,15.7999,15.67,15.77,49000,4.71793532989806,4.74493357217418,4.70592276381302,4.73595417902561,163162.473873213,0.0,1.0
2005-11-03,15.6,15.72,15.57,15.57,93300,4.68490077316421,4.72093847141932,4.67589134860043,4.67589134860043,310674.66964022,0.0,1.0
2005-11-04,15.66,15.76,15.55,15.57,53700,4.70291962229176,4.73295103750435,4.66988506555791,4.67589134860043,178812.751979419,0.0,1.0
2005-11-07,15.82,15.82,15.6,15.69,72700,4.75096988663191,4.75096988663191,4.68490077316421,4.71192904685554,242079.833685359,0.0,1.0
2005-11-08,15.77,15.85,15.74,15.85,66100,4.73595417902561,4.75997931119568,4.72694475446183,4.75997931119568,220102.847408559,0.0,1.0
2005-11-09,15.69,15.85,15.66,15.77,53300,4.71192904685554,4.75997931119568,4.70291962229176,4.73595417902561,177480.813417189,0.0,1.0
2005-11-10,15.5,15.65,15.4609,15.54,56900,4.67968281477102,4.72497006781719,4.66787793747698,4.69175941558333,188463.627751907,0.082625,1.0
2005-11-11,15.52,15.55,15.45,15.46,32600,4.68572111517717,4.69477856578641,4.66458706375563,4.66760621395871,107977.403597753,0.0,1.0
2005-11-14,15.37,15.51,15.31,15.44,75500,4.640433862131,4.6827019649741,4.62231896091254,4.66156791355255,250070.367227926,0.0,1.0
2005-11-15,15.45,15.47,15.34,15.37,60700,4.66458706375563,4.67062536416178,4.63137641152177,4.640433862131,201049.950870663,0.0,1.0
2005-11-16,15.4,15.46,15.28,15.28,58300,4.64949131274024,4.66760621395871,4.6132615103033,4.6132615103033,193100.69416408,0.0,1.0
2005-11-17,15.42,15.6,15.36,15.49,49100,4.65552961314639,4.7098743168018,4.63741471192793,4.67666366456794,162628.543455512,0.0,1.0
2005-11-18,15.43,15.6,15.41,15.48,44800,4.65854876334947,4.7098743168018,4.65251046294332,4.67364451436486,148386.12518955,0.0,1.0
2005-11-21,15.46,15.54,15.42,15.43,104100,4.66760621395871,4.69175941558333,4.65552961314639,4.65854876334947,344799.00964804,0.0,1.0
2005-11-22,15.37,15.57,15.35,15.46,57700,4.640433862131,4.70081686619257,4.63439556172485,4.66760621395871,191113.379987434,0.0,1.0
2005-11-23,15.31,15.46,15.31,15.37,74900,4.62231896091254,4.66760621395871,4.62231896091254,4.640433862131,248083.053051279,0.0,1.0
2005-11-25,15.37,15.37,15.26,15.36,17700,4.640433862131,4.640433862131,4.60722320989714,4.63741471192793,58625.7682110501,0.0,1.0
2005-11-28,15.46,15.5,15.35,15.39,48900,4.66760621395871,4.67968281477102,4.63439556172485,4.64647216253716,161966.10539663,0.0,1.0
2005-11-29,15.45,15.55,15.4,15.41,52700,4.66458706375563,4.69477856578641,4.64949131274024,4.65251046294332,174552.428515386,0.0,1.0
2005-11-30,15.52,15.55,15.43,15.45,57300,4.68572111517717,4.69477856578641,4.65854876334947,4.66458706375563,189788.503869671,0.0,1.0
2005-12-01,15.62,15.7,15.52,15.59,58800,4.71591261720796,4.74006581883258,4.68572111517717,4.70685516659872,194756.789311285,0.0,1.0
2005-12-02,15.74,15.98,15.63,15.72,59100,4.75214241964489,4.82460202451877,4.71893176741103,4.74610411923874,195750.446399608,0.0,1.0
2005-12-05,15.81,15.81,15.57,15.57,47200,4.77327647106644,4.77327647106644,4.70081686619257,4.70081686619257,156335.381896133,0.0,1.0
2005-12-06,15.78,15.84,15.67,15.67,58600,4.7642190204572,4.78233392167567,4.73100836822335,4.73100836822335,194094.351252403,0.0,1.0
2005-12-07,15.68,15.8,15.57,15.73,40800,4.73402751842642,4.77025732086336,4.70081686619257,4.74912326944181,135137.364011912,0.0,1.0
2005-12-08,15.68,15.85,15.6,15.6,47200,4.73402751842642,4.78535307187875,4.7098743168018,4.7098743168018,156335.381896134,0.0,1.0
2005-12-09,15.79,15.88,15.71,15.78,46900,4.76723817066028,4.79441052248799,4.74308496903566,4.7642190204572,155341.724807811,0.0,1.0
2005-12-12,15.79,15.88,15.7,15.88,55900,4.76723817066028,4.79441052248799,4.74006581883258,4.79441052248799,185151.437457497,0.0,1.0
2005-12-13,15.65,15.83,15.62,15.8,74900,4.74991579637012,4.80454741575329,4.74081052647293,4.7954421458561,246780.164165391,0.082625,1.0
2005-12-14,15.8,15.8,15.66,15.66,38300,4.7954421458561,4.7954421458561,4.75295088633585,4.75295088633585,126190.658044519,0.0,1.0
2005-12-15,15.81,15.83,15.73,15.79,60300,4.79847723582183,4.80454741575329,4.77419651609598,4.79240705589037,198676.15352701,0.0,1.0
2005-12-16,15.77,15.86,15.7536,15.82,64500,4.7863368759589,4.81365268565049,4.7813593284151,4.80151232578756,212514.293573667,0.0,1.0
2005-12-19,15.92,15.92,15.75,15.77,94300,4.83186322544488,4.83186322544488,4.78026669602744,4.7863368759589,310699.191999951,0.0,1.0
2005-12-20,15.85,15.94,15.78,15.85,98200,4.81061759568476,4.83793340537634,4.78937196592463,4.81061759568476,323548.893471847,0.0,1.0
2005-12-21,15.93,16.0,15.77,15.85,105400,4.83489831541061,4.85614394517073,4.7863368759589,4.81061759568476,347271.419266117,0.0,1.0
2005-12-22,15.99,16.07,15.9,15.9,37000,4.853108855205,4.87738957493085,4.82579304551342,4.82579304551342,121907.424220553,0.0,1.0
2005-12-23,16.03,16.08,15.99,16.0,31700,4.86524921506793,4.88042466489659,4.853108855205,4.85614394517073,104445.009399771,0.0,1.0
2005-12-27,16.3,16.3,16.08,16.08,74400,4.94719664414268,4.94719664414268,4.88042466489659,4.88042466489659,245132.766540789,0.0,1.0
2005-12-28,16.37,16.4499,16.1,16.1,49000,4.96844227390281,4.992692642729,4.88649484482805,4.88649484482805,161444.967211003,0.0,1.0
2005-12-29,16.37,16.64,16.27,16.3,125600,4.96844227390281,5.05038970297756,4.93809137424549,4.94719664414268,413826.28330004,0.0,1.0
2005-12-30,16.22,16.45,16.11,16.29,94600,4.92291592441683,4.99272299362866,4.88952993479378,4.94416155417695,311687.630574712,0.0,1.0
2006-01-03,16.08,16.35,16.05,16.25,104500,4.88042466489659,4.96237209397134,4.87131939499939,4.93202119431403,344306.103541833,0.0,1.0
2006-01-04,16.24,16.25,15.88,15.94,86500,4.92898610434829,4.93202119431403,4.81972286558195,4.83793340537634,284999.789056159,0.0,1.0
2006-01-05,16.35,16.35,16.16,16.24,60100,4.96237209397134,4.96237209397134,4.90470538462244,4.92898610434829,198017.194477169,0.0,1.0
2006-01-06,16.59,16.69,16.35,16.38,73000,5.0352142531489,5.06556515280622,4.96237209397134,4.97147736386854,240520.053191903,0.0,1.0
2006-01-09,16.63,16.81,16.5,16.58,106800,5.04735461301183,5.101986232395,5.00789844345732,5.03217916318317,351884.132615003,0.0,1.0
2006-01-10,16.67,16.8,16.55,16.63,108400,5.05949497287476,5.09895114242927,5.02307389328598,5.04735461301183,357155.805013729,0.0,1.0
2006-01-11,16.6,16.6799,16.21,16.53,150400,5.03824934311463,5.06249971194083,4.9198808344511,5.01700371335451,495537.205480304,0.0,1.0
2006-01-12,16.53,16.59,16.36,16.55,73500,5.04208114419637,5.06038270914808,4.99022671016652,5.04818166584694,240963.000248114,0.082625,1.0
2006-01-13,16.54,16.55,16.36,16.43,60700,5.04513140502165,5.04818166584694,4.99022671016652,5.01157853594352,198999.375715109,0.0,1.0
2006-01-17,16.45,16.57,16.38,16.53,83700,5.01767905759409,5.05428218749751,4.99632723181709,5.04208114419637,274402.763547852,0.0,1.0
2006-01-18,16.44,16.58,16.36,16.4,77800,5.0146287967688,5.0573324483228,4.99022671016652,5.00242775346766,255060.15536467,0.0,1.0
2006-01-19,16.48,16.53,16.38,16.48,99200,5.02682984006994,5.04208114419637,4.99632723181709,5.02682984006994,325218.090130788,0.0,1.0
2006-01-20,16.4,16.53,16.39,16.41,71800,5.00242775346766,5.04208114419637,4.99937749264238,5.00547801429295,235389.706364824,0.0,1.0
2006-01-23,16.35,16.42,16.3,16.3,54400,4.98717644934124,5.00852827511823,4.97192514521481,4.97192514521481,178345.404265271,0.0,1.0
2006-01-24,16.41,16.45,16.33,16.36,44700,5.00547801429295,5.01767905759409,4.98107592769067,4.99022671016652,146544.845048853,0.0,1.0
2006-01-25,16.46,16.57,16.41,16.41,78200,5.02072931841937,5.05428218749751,5.00547801429295,5.00547801429295,256371.518631327,0.0,1.0
2006-01-26,16.59,16.6,16.37,16.37,61900,5.06038270914808,5.06343296997337,4.99327697099181,4.99327697099181,202933.465515078,0.0,1.0
2006-01-27,16.73,16.85,16.67,16.82,97000,5.10308636070207,5.1396894906055,5.08478479575036,5.13053870812964,318005.592164178,0.0,1.0
2006-01-30,16.69,16.9,16.61,16.89,92100,5.09088531740093,5.15494079473192,5.06648323079865,5.15189053390664,301941.392147637,0.0,1.0
2006-01-31,16.68,16.69,16.56,16.57,77300,5.08783505657565,5.09088531740093,5.05123192667223,5.05428218749751,253420.95128135,0.0,1.0
2006-02-01,16.61,16.75,16.56,16.69,90500,5.06648323079865,5.10918688235264,5.05123192667223,5.09088531740093,296695.939081011,0.0,1.0
2006-02-02,16.52,16.7,16.52,16.68,86100,5.03903088337109,5.09393557822622,5.03903088337109,5.08783505657565,282270.94314779,0.0,1.0
2006-02-03,16.36,16.6,16.32,16.52,60300,4.99022671016652,5.06343296997337,4.97802566686538,5.03903088337109,197688.012448453,0.0,1.0
2006-02-06,16.21,16.39,16.2,16.39,74700,4.94447279778725,4.99937749264238,4.94142253696196,4.99937749264238,244897.090048083,0.0,1.0
2006-02-07,16.16,16.26,16.11,16.2,96700,4.92922149366082,4.95972410191367,4.91397018953439,4.94142253696196,317022.069714185,0.0,1.0
2006-02-08,16.32,16.34,16.16,16.2,78300,4.97802566686538,4.98412618851595,4.92922149366082,4.94142253696196,256699.359447991,0.0,1.0
2006-02-09,16.37,16.44,16.26,16.27,94600,4.99327697099181,5.0146287967688,4.95972410191367,4.96277436273896,310137.412564239,0.0,1.0
2006-02-10,16.38,16.45,16.33,16.34,78300,4.99632723181709,5.01767905759409,4.98107592769067,4.98412618851595,256699.359447991,0.0,1.0
2006-02-13,16.34,16.43,16.3,16.39,55600,5.00932896858487,5.03692013181453,4.99706622937169,5.02465739260135,181362.415145327,0.082625,1.0
2006-02-14,16.41,16.54,16.3096,16.4,86700,5.03078876220794,5.07064266465078,5.00000928678285,5.02772307740464,282807.938724817,0.0,1.0
2006-02-15,16.57,16.65,16.36,16.5,82100,5.07983971906067,5.10436519748703,5.01546033819146,5.0583799254376,267803.134594088,0.0,1.0
2006-02-16,16.66,16.73,16.6,16.7,54000,5.10743088229033,5.1288906759134,5.08903677347055,5.11969362150351,176143.352838986,0.0,1.0
2006-02-17,16.65,16.77,16.63,16.71,58900,5.10436519748703,5.14115341512658,5.09823382788044,5.12275930630681,192126.731152154,0.0,1.0
2006-02-21,16.35,16.67,16.34,16.67,85600,5.01239465338817,5.11049656709362,5.00932896858487,5.11049656709362,279219.833389208,0.0,1.0
2006-02-22,16.4,16.48,16.35,16.4,65000,5.02772307740464,5.05224855583101,5.01239465338817,5.02772307740464,212024.406195076,0.0,1.0
2006-02-23,16.49,16.5,16.39,16.4,77800,5.0553142406343,5.0583799254376,5.02465739260135,5.02772307740464,253776.904645799,0.0,1.0
2006-02-24,16.45,16.5,16.42,16.5,54500,5.04305150142112,5.0583799254376,5.03385444701123,5.0583799254376,177774.309809718,0.0,1.0
2006-02-27,16.45,16.52,16.42,16.48,34000,5.04305150142112,5.06451129504419,5.03385444701123,5.05224855583101,110905.074009732,0.0,1.0
2006-02-28,16.55,16.7,16.46,16.46,60900,5.07370834945408,5.11969362150351,5.04611718622442,5.04611718622442,198650.559035079,0.0,1.0
2006-03-01,16.69,16.7,16.6,16.7,55400,5.11662793670021,5.11969362150351,5.08903677347055,5.11969362150351,180710.032357034,0.0,1.0
2006-03-02,16.78,16.78,16.58,16.73,81200,5.14421909992987,5.14421909992987,5.08290540386396,5.1288906759134,264867.412046772,0.0,1.0
2006-03-03,16.7,16.8,16.68,16.79,41900,5.11969362150351,5.15035046953646,5.11356225189692,5.14728478473317,136674.194147287,0.0,1.0
2006-03-06,16.65,16.73,16.62,16.66,47800,5.10436519748703,5.1288906759134,5.09516814307715,5.10743088229033,155919.486401918,0.0,1.0
2006-03-07,16.54,16.63,16.5,16.55,49700,5.07064266465078,5.09823382788044,5.0583799254376,5.07370834945408,162117.122890697,0.0,1.0
2006-03-08,16.58,16.64,16.47,16.52,49300,5.08290540386396,5.10129951268374,5.04918287102771,5.06451129504419,160812.357314112,0.0,1.0
2006-03-09,16.5,16.6,16.48,16.56,55600,5.0583799254376,5.08903677347055,5.05224855583101,5.07677403425737,181362.415145327,0.0,1.0
2006-03-10,16.55,16.62,16.49,16.49,51500,5.07370834945408,5.09516814307715,5.0553142406343,5.0553142406343,167988.567985329,0.0,1.0
2006-03-13,16.5,16.51,16.39,16.4,52200,5.08371014612483,5.08679118257703,5.04981874515066,5.05289978160286,169423.506699442,0.082625,1.0
2006-03-14,16.41,16.5,16.38,16.44,56500,5.05598081805506,5.08371014612483,5.04673770869847,5.06522392741165,183379.849205334,0.0,1.0
2006-03-15,16.45,16.49,16.37,16.41,52300,5.06830496386384,5.08062910967263,5.04365667224627,5.05598081805506,169748.07280423,0.0,1.0
2006-03-16,16.53,16.62,16.41,16.45,49500,5.09295325548142,5.12068258355119,5.05598081805506,5.06830496386384,160660.22187016,0.0,1.0
2006-03-17,16.61,16.63,16.51,16.51,21300,5.11760154709899,5.12376362000339,5.08679118257703,5.08679118257703,69132.5803198872,0.0,1.0
2006-03-20,16.52,16.58,16.5,16.54,65500,5.08987221902922,5.1083584377424,5.08371014612483,5.09603429193362,212590.798636273,0.0,1.0
2006-03-21,16.43,16.5,16.36,16.5,52700,5.06214289095945,5.08371014612483,5.04057563579407,5.08371014612483,171046.337223383,0.0,1.0
2006-03-22,16.45,16.49,16.39,16.39,53800,5.06830496386384,5.08062910967263,5.04981874515066,5.04981874515066,174616.564376053,0.0,1.0
2006-03-23,16.42,16.61,16.42,16.42,84400,5.05906185450725,5.11760154709899,5.05906185450725,5.05906185450725,273933.792441243,0.0,1.0
2006-03-24,16.47,16.54,16.44,16.51,39400,5.07446703676824,5.09603429193362,5.06522392741165,5.08679118257703,127879.045286552,0.0,1.0
2006-03-27,16.56,16.63,16.5,16.5,61200,5.10219636483801,5.12376362000339,5.08371014612483,5.08371014612483,198634.45613038,0.0,1.0
2006-03-28,16.55,16.59,16.5,16.52,45600,5.09911532838581,5.1114394741946,5.08371014612483,5.08987221902922,148002.14378342,0.0,1.0
2006-03-29,16.66,16.75,16.51,16.6,38000,5.13300672935998,5.16073605742975,5.08679118257703,5.1145205106468,123335.119819517,0.0,1.0
2006-03-30,16.61,16.68,16.53,16.62,72900,5.11760154709899,5.13916880226437,5.09295325548142,5.12068258355119,236608.6903906,0.0,1.0
2006-03-31,16.58,16.67,16.55,16.66,43000,5.1083584377424,5.13608776581218,5.09911532838581,5.13300672935998,139563.425058927,0.0,1.0
2006-04-03,16.6301,16.69,16.56,16.67,38400,5.12379443036791,5.14224983871657,5.10219636483801,5.13608776581218,124633.38423867,0.0,1.0
2006-04-04,16.69,16.75,16.64,16.75,33800,5.14224983871657,5.16073605742975,5.12684465645558,5.16073605742975,109703.343418412,0.0,1.0
2006-04-05,16.68,16.74,16.65,16.72,27600,5.13916880226437,5.15765502097755,5.12992569290778,5.15149294807316,89580.244921544,0.0,1.0
2006-04-06,16.75,16.75,16.56,16.7,42000,5.16073605742975,5.16073605742975,5.10219636483801,5.14533087516877,136317.764011045,0.0,1.0
2006-04-07,16.62,16.74,16.5701,16.67,34800,5.12068258355119,5.15765502097755,5.10530821165473,5.13608776581218,112949.004466295,0.0,1.0
2006-04-10,16.54,16.66,16.48,16.58,41400,5.09603429193362,5.13300672935998,5.07754807322043,5.1083584377424,134370.367382316,0.0,1.0
2006-04-11,16.56,16.68,16.52,16.53,57100,5.10219636483801,5.13916880226437,5.08987221902922,5.09295325548142,185327.245834064,0.0,1.0
2006-04-12,16.48,16.6,16.4,16.46,73400,5.10300513690671,5.14016294130166,5.07823326731008,5.09681216950755,237043.069240029,0.082625,1.0
2006-04-13,16.46,16.5,16.4,16.4,54000,5.09681216950755,5.10919810430587,5.07823326731008,5.07823326731008,174391.358841438,0.0,1.0
2006-04-17,16.44,16.54,16.36,16.4,64200,5.0906192021084,5.12158403910419,5.06584733251176,5.07823326731008,207331.948844821,0.0,1.0
2006-04-18,16.45,16.5,16.37,16.37,31500,5.09371568580797,5.10919810430587,5.06894381621134,5.06894381621134,101728.292657506,0.0,1.0
2006-04-19,16.55,16.7,16.42,16.6,42300,5.12468052280377,5.17112777829746,5.08442623470924,5.14016294130166,136606.564425793,0.0,1.0
2006-04-20,16.42,16.56,16.4,16.51,39100,5.08442623470924,5.12777700650335,5.07823326731008,5.11229458800545,126272.261679634,0.0,1.0
2006-04-21,16.4,16.52,16.4,16.46,39800,5.07823326731008,5.11539107170503,5.07823326731008,5.09681216950755,128532.890405356,0.0,1.0
2006-04-24,16.46,16.49,16.4,16.44,44700,5.09681216950755,5.10610162060629,5.07823326731008,5.0906192021084,144357.291485413,0.0,1.0
2006-04-25,16.46,16.49,16.37,16.44,31600,5.09681216950755,5.10610162060629,5.06894381621134,5.0906192021084,102051.239618323,0.0,1.0
2006-04-26,16.49,16.56,16.41,16.46,72500,5.10610162060629,5.12777700650335,5.08132975100966,5.09681216950755,234136.546592671,0.0,1.0
2006-04-27,16.39,16.46,16.35,16.46,59000,5.0751367836105,5.09681216950755,5.06275084881218,5.09681216950755,190538.706882312,0.0,1.0
2006-04-28,16.4401,16.52,16.42,16.47,25400,5.09065016694539,5.11539107170503,5.08442623470924,5.09990865320713,82028.5280476394,0.0,1.0
2006-05-01,16.56,16.64,16.44,16.49,43100,5.12777700650335,5.15254887609998,5.0906192021084,5.10610162060629,139190.140112333,0.0,1.0
2006-05-02,16.45,16.58,16.41,16.56,45800,5.09371568580797,5.1339699739025,5.08132975100966,5.12777700650335,147909.708054405,0.0,1.0
2006-05-03,16.4,16.55,16.38,16.42,33900,5.07823326731008,5.12468052280377,5.07204029991092,5.08442623470924,109479.019717125,0.0,1.0
2006-05-04,16.42,16.45,16.34,16.38,42400,5.08442623470924,5.09371568580797,5.0596543651126,5.07204029991092,136929.511386611,0.0,1.0
2006-05-05,16.42,16.45,16.35,16.42,47000,5.08442623470924,5.09371568580797,5.06275084881218,5.08442623470924,151785.071584214,0.0,1.0
2006-05-08,16.31,16.48,16.3,16.48,80900,5.05036491401386,5.10300513690671,5.04726843031428,5.10300513690671,261264.09130134,0.0,1.0
2006-05-09,16.37,16.37,16.08,16.31,82000,5.06894381621134,5.06894381621134,4.97914578892354,5.05036491401386,264816.507870332,0.0,1.0
2006-05-10,16.31,16.56,16.3,16.3,76700,5.05036491401386,5.12777700650335,5.04726843031428,5.04726843031428,247700.318947006,0.0,1.0
2006-05-11,16.31,16.42,16.26,16.31,67300,5.07594961058164,5.11018348287863,5.06038875953755,5.07594961058164,216247.812569247,0.082625,1.0
2006-05-12,16.25,16.39,16.25,16.39,22400,5.05727658932873,5.10084697225218,5.05727658932873,5.10084697225218,71975.4977942219,0.0,1.0
2006-05-15,16.35,16.35,16.1,16.12,32000,5.08839829141691,5.08839829141691,5.01059403619647,5.0168183766141,102822.139706031,0.0,1.0
2006-05-16,16.35,16.43,16.256,16.36,75600,5.08839829141691,5.11329565308745,5.05914389145402,5.09151046162572,242917.305055499,0.0,1.0
2006-05-17,16.19,16.35,16.17,16.35,59600,5.03860356807582,5.08839829141691,5.03237922765819,5.08839829141691,191506.235202483,0.0,1.0
2006-05-18,16.1801,16.24,16.18,16.19,37600,5.03552251956909,5.05416441911991,5.03549139786701,5.03860356807582,120816.014154587,0.0,1.0
2006-05-19,16.23,16.27,16.17,16.18,44600,5.0510522489111,5.06350092974637,5.03237922765819,5.03549139786701,143308.357215281,0.0,1.0
2006-05-22,16.262,16.3,16.16,16.21,82400,5.06101119357931,5.07283744037282,5.02926705744937,5.04482790849346,264767.009743031,0.0,1.0
2006-05-23,16.42,16.44,16.23,16.23,101500,5.11018348287863,5.11640782329627,5.0510522489111,5.0510522489111,326138.974380068,0.0,1.0
2006-05-24,16.39,16.4,16.31,16.35,47700,5.10084697225218,5.103959142461,5.07594961058164,5.08839829141691,153269.251999303,0.0,1.0
2006-05-25,16.35,16.4,16.27,16.4,37100,5.08839829141691,5.103959142461,5.06350092974637,5.103959142461,119209.41822168,0.0,1.0
2006-05-26,16.44,16.53,16.4,16.4,24900,5.11640782329627,5.14441735517563,5.103959142461,5.103959142461,80008.4774587555,0.0,1.0
2006-05-30,16.6,16.62,16.4,16.5,70400,5.16620254663735,5.17242688705499,5.103959142461,5.13508084454917,226208.707353269,0.0,1.0
2006-05-31,16.4901,16.56,16.47,16.51,35000,5.13199979604244,5.15375386580208,5.12574433392272,5.13819301475799,112461.715303472,0.0,1.0
2006-06-01,16.69,16.69,16.51,16.59,56900,5.19421207851671,5.19421207851671,5.13819301475799,5.16309037642853,182830.617164787,0.0,1.0
2006-06-02,16.76,16.76,16.64,16.64,40300,5.21599726997843,5.21599726997843,5.17865122747262,5.17865122747262,129491.632192283,0.0,1.0
2006-06-05,16.77,16.77,16.63,16.73,61400,5.21910944018725,5.21910944018725,5.1755390572638,5.20666075935198,197289.980560948,0.0,1.0
2006-06-06,16.62,16.75,16.56,16.7,91500,5.17242688705499,5.21288509976961,5.15375386580208,5.19732424872553,294007.055721933,0.0,1.0
2006-06-07,16.65,16.79,16.65,16.78,59900,5.18176339768144,5.22533378060489,5.18176339768144,5.22222161039607,192470.192762227,0.0,1.0
2006-06-08,16.68,16.7,16.5772,16.65,92800,5.19109990830789,5.19732424872553,5.15910679856125,5.18176339768144,298184.205147491,0.0,1.0
2006-06-09,16.74,16.75,16.65,16.69,52000,5.2097729295608,5.21288509976961,5.18176339768144,5.19421207851671,167085.977022301,0.0,1.0
2006-06-12,16.62,16.73,16.6,16.7,29200,5.17242688705499,5.20666075935198,5.16620254663735,5.19732424872553,93825.2024817534,0.0,1.0
2006-06-13,16.58,16.63,16.51,16.6,37700,5.18569251257007,5.20133090977324,5.16379875648564,5.19194787145134,120536.64934526,0.082625,1.0
2006-06-14,16.63,16.63,16.42,16.48,36400,5.20133090977324,5.20133090977324,5.13564964151994,5.15441571816374,116380.213160941,0.0,1.0
2006-06-15,16.7,16.76,16.51,16.63,75900,5.22322466585767,5.24199074250147,5.16379875648564,5.20133090977324,242671.927992182,0.0,1.0
2006-06-16,16.6326,16.72,16.62,16.7,46100,5.2021441064278,5.22948002473894,5.1982032303326,5.22322466585767,147393.62161317,0.0,1.0
2006-06-19,16.71,16.72,16.58,16.6,40600,5.2263523452983,5.22948002473894,5.18569251257007,5.19194787145134,129808.699294896,0.0,1.0
2006-06-20,16.685,16.75,16.63,16.7,56100,5.21853314669672,5.23886306306084,5.20133090977324,5.22322466585767,179366.207646395,0.0,1.0
2006-06-21,16.69,16.72,16.61,16.62,63900,5.22009698641704,5.22948002473894,5.19507555089197,5.1982032303326,204304.824752311,0.0,1.0
2006-06-22,16.65,16.7,16.55,16.63,66900,5.2075862686545,5.22322466585767,5.17630947424817,5.20133090977324,213896.600562279,0.0,1.0
2006-06-23,16.56,16.71,16.55,16.65,51400,5.1794371536888,5.2263523452983,5.17630947424817,5.2075862686545,164339.092210779,0.0,1.0
2006-06-26,16.45,16.6,16.38,16.55,61600,5.14503267984184,5.19194787145134,5.1231389237574,5.17630947424817,196951.129964669,0.0,1.0
2006-06-27,16.49,16.6,16.38,16.55,80600,5.15754339760437,5.19194787145134,5.1231389237574,5.17630947424817,257699.043427798,0.0,1.0
2006-06-28,16.34,16.57,16.33,16.45,60300,5.11062820599487,5.18256483312944,5.10750052655424,5.14503267984184,192794.69378035,0.0,1.0
2006-06-29,16.43,16.46,16.3,16.3001,84000,5.13877732096057,5.14816035928247,5.09811748823234,5.09814876502674,268569.722679094,0.0,1.0
2006-06-30,16.41,16.47,16.4,16.43,35100,5.1325219620793,5.1512880387231,5.12939428263867,5.13877732096057,112223.776976622,0.0,1.0
2006-07-03,16.49,16.49,16.4,16.45,28200,5.15754339760437,5.15754339760437,5.12939428263867,5.14503267984184,90162.692613696,0.0,1.0
2006-07-05,16.7,16.71,16.5,16.5,73800,5.22322466585767,5.2263523452983,5.160671077045,5.160671077045,235957.684925204,0.0,1.0
2006-07-06,16.74,16.8,16.6501,16.7,62800,5.2357353836202,5.254501460264,5.20761754544891,5.22322466585767,200787.840288656,0.0,1.0
2006-07-07,16.69,16.8,16.6862,16.77,55300,5.22009698641704,5.254501460264,5.2189084682296,5.2451184219421,176808.400763737,0.0,1.0
2006-07-10,16.73,16.74,16.62,16.66,49400,5.23260770417957,5.2357353836202,5.1982032303326,5.21071394809514,157944.575004134,0.0,1.0
2006-07-11,16.78,16.87,16.7,16.71,58900,5.24824610138274,5.27639521634844,5.22322466585767,5.2263523452983,188318.531735698,0.0,1.0
2006-07-12,16.69,16.77,16.6,16.76,34600,5.24593943779527,5.27108474366846,5.21765096868793,5.26794158043432,110080.188085949,0.082625,1.0
2006-07-13,16.72,16.88,16.64,16.73,64500,5.25536892749772,5.30565953924411,5.23022362162452,5.25851209073187,205207.287038835,0.0,1.0
2006-07-14,16.75,16.77,16.61,16.65,21300,5.26479841720017,5.27108474366846,5.22079413192207,5.23336678485867,67766.1273477083,0.0,1.0
2006-07-17,16.62,16.71,16.52,16.7,57400,5.22393729515623,5.25222576426357,5.19250566281473,5.24908260102942,182618.577922932,0.0,1.0
2006-07-18,16.4,16.62,16.36,16.56,74400,5.15478770400494,5.22393729515623,5.14221505106834,5.20507831575133,236704.219468052,0.0,1.0
2006-07-19,16.59,16.6,16.4,16.4,44900,5.21450780545378,5.21765096868793,5.15478770400494,5.15478770400494,142849.723845639,0.0,1.0
2006-07-20,16.48,16.6,16.48,16.52,32600,5.17993300987813,5.21765096868793,5.17993300987813,5.19250566281473,103717.171433582,0.0,1.0
2006-07-21,16.58,16.59,16.48,16.48,37300,5.21136464221963,5.21450780545378,5.17993300987813,5.17993300987813,118670.260566644,0.0,1.0
2006-07-24,16.61,16.7,16.52,16.52,63900,5.22079413192207,5.24908260102942,5.19250566281473,5.19250566281473,203298.382043125,0.0,1.0
2006-07-25,16.58,16.62,16.53,16.56,36500,5.21136464221963,5.22393729515623,5.19564882604888,5.20507831575133,116125.053905697,0.0,1.0
2006-07-26,16.62,16.67,16.55,16.56,36400,5.22393729515623,5.23965311132697,5.20193515251718,5.20507831575133,115806.903073079,0.0,1.0
2006-07-27,16.63,16.69,16.51,16.64,98100,5.22708045839037,5.24593943779527,5.18936249958058,5.23022362162452,312105.966798601,0.0,1.0
2006-07-28,16.68,16.74,16.62,16.65,39200,5.24279627456112,5.26165525396602,5.22393729515623,5.23336678485867,124715.126386393,0.0,1.0
2006-07-31,16.76,16.81,16.68,16.81,44800,5.26794158043432,5.28365739660506,5.24279627456112,5.28365739660506,142531.57301302,0.0,1.0
2006-08-01,16.82,16.88,16.77,16.83,38100,5.28680055983921,5.30565953924411,5.27108474366846,5.28994372307336,121215.467227591,0.0,1.0
2006-08-02,16.78,16.87,16.74,16.86,62100,5.27422790690262,5.30251637600996,5.26165525396602,5.29937321277581,197571.667055995,0.0,1.0
2006-08-03,16.7735,16.88,16.74,16.82,82600,5.27218485080042,5.30565953924411,5.26165525396602,5.28680055983921,262792.587742756,0.0,1.0
2006-08-04,16.76,16.89,16.71,16.86,52100,5.26794158043432,5.30880270247826,5.25222576426357,5.29937321277581,165756.58379416,0.0,1.0
2006-08-07,16.81,16.86,16.74,16.79,31600,5.28365739660506,5.29937321277581,5.26165525396602,5.27737107013676,100535.663107398,0.0,1.0
2006-08-08,16.91,16.91,16.76,16.85,79400,5.31508902894656,5.31508902894656,5.26794158043432,5.29623004954166,252611.761098969,0.0,1.0
2006-08-09,16.9,16.98,16.74,16.91,74500,5.31194586571241,5.3370911715856,5.26165525396602,5.31508902894656,237022.37030067,0.0,1.0
2006-08-10,16.95,17.06,16.9,17.0,43500,5.32766168188315,5.3622364774588,5.31194586571241,5.3433774980539,138395.612188982,0.0,1.0
2006-08-11,16.91,17.0,16.83,17.0,51600,5.34105941516871,5.36948610631982,5.31579124525662,5.36948610631982,163367.589119478,0.082625,1.0
2006-08-14,16.88,16.99,16.81,16.85,29200,5.33158385145168,5.36632758508081,5.3094742027786,5.32210828773465,92448.3256257509,0.0,1.0
2006-08-15,16.88,17.01,16.86,16.86,58000,5.33158385145168,5.37264462755883,5.32526680897366,5.32526680897366,183630.235831971,0.0,1.0
2006-08-16,17.0,17.03,16.83,16.84,57800,5.36948610631982,5.37896167003685,5.31579124525662,5.31894976649563,182997.028122206,0.0,1.0
2006-08-17,17.03,17.1,17.01,17.05,52500,5.37896167003685,5.40107131870994,5.37264462755883,5.38527871251488,166217.023813422,0.0,1.0
2006-08-18,17.11,17.13,17.0,17.01,18800,5.40422983994895,5.41054688242697,5.36948610631982,5.37264462755883,59521.5247179492,0.0,1.0
2006-08-21,17.05,17.16,17.01,17.16,51200,5.38527871251488,5.42002244614401,5.37264462755883,5.42002244614401,162101.173699947,0.0,1.0
2006-08-22,17.05,17.15,17.01,17.04,59900,5.38527871251488,5.41686392490499,5.37264462755883,5.38212019127587,189645.709074742,0.0,1.0
2006-08-23,16.93,17.0108,16.9,17.0,70300,5.34737645764674,5.37289730925795,5.3379008939297,5.36948610631982,222572.509982544,0.0,1.0
2006-08-24,17.02,17.0499,16.95,17.04,45900,5.37580314879784,5.38524712730249,5.35369350012476,5.38212019127587,145321.169391163,0.0,1.0
2006-08-25,17.0,17.08,17.0,17.01,31200,5.36948610631982,5.39475427623191,5.36948610631982,5.37264462755883,98780.4027234051,0.0,1.0
2006-08-28,17.2,17.2,17.01,17.01,59900,5.43265653110005,5.43265653110005,5.37264462755883,5.37264462755883,189645.709074743,0.0,1.0
2006-08-29,17.13,17.26,17.12,17.26,51200,5.41054688242697,5.45160765853412,5.40738836118796,5.45160765853412,162101.173699947,0.0,1.0
2006-08-30,17.2201,17.33,17.2201,17.33,68600,5.43900515879047,5.4737173072072,5.43900515879047,5.4737173072072,217190.244449538,0.0,1.0
2006-08-31,17.05,17.23,17.02,17.2,103600,5.38527871251488,5.44213209481709,5.37580314879784,5.43265653110005,328001.593658486,0.0,1.0
2006-09-01,17.1,17.13,17.05,17.13,79600,5.40107131870994,5.41054688242697,5.38527871251488,5.41054688242697,252016.668486636,0.0,1.0
2006-09-05,17.07,17.14,17.02,17.05,64000,5.3915957549929,5.41370540366598,5.37580314879784,5.38527871251488,202626.467124934,0.0,1.0
2006-09-06,16.96,17.1,16.95,17.05,42700,5.35685202136377,5.40107131870994,5.35369350012476,5.38527871251488,135189.846034917,0.0,1.0
2006-09-07,16.96,17.04,16.93,17.04,30400,5.35685202136377,5.38212019127587,5.34737645764674,5.38212019127587,96247.5718843435,0.0,1.0
2006-09-08,17.0,17.05,16.96,16.97,36200,5.36948610631982,5.38527871251488,5.35685202136377,5.36001054260278,114610.59546754,0.0,1.0
2006-09-11,17.14,17.14,17.05,17.08,44200,5.41370540366598,5.41370540366598,5.38527871251488,5.39475427623191,139938.903858157,0.0,1.0
2006-09-12,17.1,17.19,17.08,17.1,39000,5.40107131870994,5.42949800986104,5.39475427623191,5.40107131870994,123475.503404256,0.0,1.0
2006-09-13,16.98,17.0899,16.97,16.97,58400,5.38926634557913,5.42414740396424,5.38609245491624,5.38609245491624,184001.297470378,0.082625,1.0
2006-09-14,17.0,17.02,16.96,17.01,51700,5.3956141269049,5.40196190823067,5.38291856425336,5.39878801756779,162891.55957566,0.0,1.0
2006-09-15,17.02,17.04,16.96,17.0,25500,5.40196190823067,5.40830968955644,5.38291856425336,5.3956141269049,80343.0322858669,0.0,1.0
2006-09-18,17.02,17.09,16.95,17.04,75100,5.40196190823067,5.42417914287087,5.37974467359047,5.40830968955644,236618.106849749,0.0,1.0
2006-09-19,17.04,17.05,16.96,17.0,65900,5.40830968955644,5.41148358021933,5.38291856425336,5.3956141269049,207631.601083868,0.0,1.0
2006-09-20,17.02,17.05,16.97,17.01,56100,5.40196190823067,5.41148358021933,5.38609245491624,5.39878801756779,176754.671028907,0.0,1.0
2006-09-21,17.0,17.07,16.97,17.05,87300,5.3956141269049,5.4178313615451,5.38609245491624,5.41148358021933,275056.734061027,0.0,1.0
2006-09-22,16.95,17.02,16.95,17.01,55100,5.37974467359047,5.40196190823067,5.37974467359047,5.39878801756779,173603.963880442,0.0,1.0
2006-09-25,16.72,17.03,16.66,16.95,98300,5.30674518834411,5.40513579889356,5.2877018443668,5.37974467359047,309714.512694146,0.0,1.0
2006-09-26,16.85,16.94,16.79,16.79,110800,5.34800576696162,5.37657078292759,5.32896242298431,5.32896242298431,349098.352049963,0.0,1.0
2006-09-27,16.94,16.94,16.8,16.85,104100,5.37657078292759,5.37657078292759,5.3321363136472,5.34800576696162,327988.614155245,0.0,1.0
2006-09-28,16.85,16.98,16.8101,16.98,84200,5.34800576696162,5.38926634557913,5.33534194321671,5.38926634557913,265289.541900784,0.0,1.0
2006-09-29,16.93,16.97,16.82,16.82,61500,5.3733968922647,5.38609245491624,5.33848409497297,5.33848409497297,193768.48963062,0.0,1.0
2006-10-02,16.87,16.95,16.85,16.95,48300,5.35435354828739,5.37974467359047,5.34800576696162,5.37974467359047,152179.155270877,0.0,1.0
2006-10-03,16.93,17.02,16.85,16.88,77200,5.3733968922647,5.40196190823067,5.34800576696162,5.35752743895028,243234.591861527,0.0,1.0
2006-10-04,17.02,17.02,16.9,16.9,62900,5.40196190823067,5.40196190823067,5.36387522027605,5.36387522027605,198179.479638472,0.0,1.0
2006-10-05,17.04,17.08,16.92,17.0,88000,5.40830968955644,5.42100525220798,5.37022300160182,5.3956141269049,277262.229064953,0.0,1.0
2006-10-06,17.07,17.1,17.04,17.09,44000,5.4178313615451,5.42735303353375,5.40830968955644,5.42417914287087,138631.114532476,0.0,1.0
2006-10-09,17.09,17.14,17.07,17.07,33400,5.42417914287087,5.44004859618529,5.4178313615451,5.4178313615451,105233.618758743,0.0,1.0
2006-10-10,17.14,17.15,17.04,17.13,56800,5.44004859618529,5.44322248684818,5.40830968955644,5.43687470552241,178960.166032833,0.0,1.0
2006-10-11,17.14,17.24,17.06,17.14,74100,5.44004859618529,5.47178750281415,5.41465747088221,5.44004859618529,233467.399701284,0.0,1.0
2006-10-12,16.93,17.07,16.9,17.01,60500,5.39962116386679,5.44427249067963,5.3900530224069,5.42513620775985,189692.011516323,0.082625,1.0
2006-10-13,16.9,17.01,16.87,17.01,56200,5.3900530224069,5.42513620775985,5.38048488094701,5.42513620775985,176209.769375493,0.0,1.0
2006-10-16,16.83,16.94,16.79,16.94,64100,5.36772735900048,5.40281054435343,5.35496983705396,5.40281054435343,200979.470052831,0.0,1.0
2006-10-17,16.75,16.86,16.75,16.82,73100,5.34221231510743,5.37729550046037,5.34221231510743,5.36453797851385,229198.116394102,0.0,1.0
2006-10-18,16.94,16.96,16.7,16.78,55200,5.40281054435343,5.40918930532669,5.32626541267427,5.35178045656733,173074.364226463,0.0,1.0
2006-10-19,17.1,17.17,16.86,16.86,76700,5.45384063213953,5.47616629554595,5.37729550046037,5.37729550046037,240485.574930611,0.0,1.0
2006-10-20,17.11,17.14,17.03,17.14,38000,5.45703001262616,5.46659815408605,5.43151496873311,5.46659815408605,119145.395663145,0.0,1.0
2006-10-23,17.05,17.14,17.0,17.02,50600,5.43789372970637,5.46659815408605,5.42194682727321,5.42832558824648,158651.500540924,0.0,1.0
2006-10-24,17.2,17.23,17.06,17.1,74000,5.48573443700584,5.49530257846573,5.441083110193,5.45384063213953,232019.981028229,0.0,1.0
2006-10-25,17.2,17.31,17.16,17.16,116900,5.48573443700584,5.52081762235878,5.47297691505931,5.47297691505931,366528.861921622,0.0,1.0
2006-10-26,17.17,17.25,17.11,17.2,68700,5.47616629554595,5.501681339439,5.45703001262616,5.48573443700584,215402.33373837,0.0,1.0
2006-10-27,17.18,17.2,17.12,17.15,33700,5.47935567603258,5.48573443700584,5.46021939311279,5.46978753457268,105663.153522315,0.0,1.0
2006-10-30,17.18,17.25,17.13,17.18,64200,5.47935567603258,5.501681339439,5.46340877359942,5.47935567603258,201293.010567734,0.0,1.0
2006-10-31,17.3,17.3,17.17,17.22,84400,5.51762824187215,5.51762824187215,5.47616629554595,5.4921131979791,264628.194578143,0.0,1.0
2006-11-01,17.28,17.39,17.27,17.39,68700,5.51124948089889,5.54633266625183,5.50806010041226,5.54633266625183,215402.33373837,0.0,1.0
2006-11-02,17.4,17.4,17.28,17.31,75600,5.54952204673847,5.54952204673847,5.51124948089889,5.52081762235878,237036.629266677,0.0,1.0
2006-11-03,17.38,17.4,17.3,17.35,43800,5.5431432857652,5.54952204673847,5.51762824187215,5.53357514430531,137330.74552752,0.0,1.0
2006-11-06,17.55,17.55,17.35,17.36,46800,5.59736275403793,5.59736275403793,5.53357514430531,5.53676452479194,146736.96097461,0.0,1.0
2006-11-07,17.51,17.5599,17.42,17.45,48400,5.58460523209141,5.6005202407197,5.55590080771173,5.56546894917162,151753.609213058,0.0,1.0
2006-11-08,17.6,17.64,17.4,17.4,27600,5.61330965647109,5.62606717841762,5.54952204673847,5.54952204673847,86537.1821132316,0.0,1.0
2006-11-09,17.6,17.68,17.55,17.55,64200,5.61330965647109,5.63882470036414,5.59736275403793,5.59736275403793,201293.010567734,0.0,1.0
2006-11-10,17.56,17.7099,17.55,17.55,49400,5.60055213452457,5.64836094801917,5.59736275403793,5.59736275403793,154889.014362088,0.0,1.0
2006-11-13,17.57,17.63,17.51,17.63,65900,5.63009377128199,5.64932004483218,5.61086749773179,5.64932004483218,205656.077329659,0.082625,1.0
2006-11-14,17.63,17.64,17.54,17.54,56700,5.64932004483218,5.65252442375722,5.62048063450689,5.62048063450689,176945.365471801,0.0,1.0
2006-11-15,17.63,17.68,17.58,17.61,61200,5.64932004483218,5.66534193945735,5.63329815020702,5.64291128698212,190988.648445753,0.0,1.0
2006-11-16,17.42,17.64,17.37,17.62,73400,5.5820280874065,5.65252442375722,5.56600619278134,5.64611566590715,229061.548952913,0.0,1.0
2006-11-17,17.07,17.44,16.99,17.32,107600,5.46987482503037,5.58843684525657,5.44423979363011,5.54998429815618,335790.499554951,0.0,1.0
2006-11-20,17.19,17.22,16.96,17.0,97800,5.50832737213076,5.51794050890585,5.43462665685501,5.44744417255514,305207.349967233,0.0,1.0
2006-11-21,17.24,17.41,17.2,17.23,92800,5.52434926675592,5.57882370848147,5.51153175105579,5.52114488783089,289603.702218397,0.0,1.0
2006-11-22,17.3,17.35,17.24,17.28,33400,5.54357554030611,5.55959743493128,5.52434926675592,5.53716678245605,104232.366962225,0.0,1.0
2006-11-24,17.25,17.34,17.21,17.34,15900,5.52755364568095,5.55639305600624,5.51473612998082,5.55639305600624,49619.5998412986,0.0,1.0
2006-11-27,17.21,17.32,17.17,17.24,54200,5.51473612998082,5.54998429815618,5.50191861428069,5.52434926675592,169143.541597383,0.0,1.0
2006-11-28,17.17,17.28,17.13,17.25,68600,5.50191861428069,5.53716678245605,5.48910109858056,5.52755364568095,214082.047114031,0.0,1.0
2006-11-29,17.18,17.25,17.12,17.17,41300,5.50512299320572,5.52755364568095,5.48589671965553,5.50191861428069,128886.130405386,0.0,1.0
2006-11-30,17.19,17.2,17.13,17.15,77100,5.50832737213076,5.51153175105579,5.48910109858056,5.49550985643063,240608.248287052,0.0,1.0
2006-12-01,17.24,17.25,17.17,17.2,47100,5.52434926675592,5.52755364568095,5.50191861428069,5.51153175105579,146986.361794035,0.0,1.0
2006-12-04,17.26,17.31,17.22,17.25,60600,5.53075802460598,5.54677991923114,5.51794050890585,5.52755364568095,189116.210715893,0.0,1.0
2006-12-05,17.3,17.3,17.2,17.27,60700,5.54357554030611,5.54357554030611,5.51153175105579,5.53396240353102,189428.28367087,0.0,1.0
2006-12-06,17.31,17.35,17.26,17.29,56200,5.54677991923114,5.55959743493128,5.53075802460598,5.54037116138108,175385.000696917,0.0,1.0
2006-12-07,17.28,17.42,17.26,17.35,68800,5.53716678245605,5.5820280874065,5.53075802460598,5.55959743493128,214706.193023984,0.0,1.0
2006-12-08,17.29,17.33,17.25,17.27,30000,5.54037116138108,5.55318867708121,5.52755364568095,5.53396240353102,93621.8864930162,0.0,1.0
2006-12-11,17.38,17.38,17.29,17.29,44200,5.56921057170637,5.56921057170637,5.54037116138108,5.54037116138108,137936.246099711,0.0,1.0
2006-12-12,17.38,17.41,17.31,17.41,47800,5.56921057170637,5.57882370848147,5.54677991923114,5.57882370848147,149170.872478873,0.0,1.0
2006-12-13,17.3,17.36,17.28,17.3,43900,5.57005172117419,5.58936981962913,5.56361235502255,5.57005172117419,136348.823676614,0.082625,1.0
2006-12-14,17.08,17.34,17.01,17.34,96100,5.49921869350608,5.58293045347749,5.47668091197532,5.58293045347749,298476.5821258,0.0,1.0
2006-12-15,17.04,17.22,17.04,17.07,52000,5.48633996120279,5.54429425656761,5.48633996120279,5.49599901043026,161506.579298039,0.0,1.0
2006-12-18,17.2,17.21,17.03,17.07,27400,5.53785489041596,5.54107457349178,5.48312027812697,5.49599901043026,85101.5437070438,0.0,1.0
2006-12-19,17.33,17.34,17.1,17.1,36600,5.57971077040166,5.58293045347749,5.50565805965773,5.50565805965773,113675.784659774,0.0,1.0
2006-12-20,17.3,17.33,17.21,17.3,36300,5.57005172117419,5.57971077040166,5.54107457349178,5.57005172117419,112744.015933054,0.0,1.0
2006-12-21,17.39,17.44,17.22,17.27,46800,5.5990288688566,5.61512728423572,5.54429425656761,5.56039267194672,145355.921368235,0.0,1.0
2006-12-22,17.39,17.45,17.3,17.44,23100,5.59945032537123,5.6187698779602,5.57047099648776,5.61554995252871,71740.7918023396,0.001309,1.0
2006-12-26,17.43,17.47,17.32,17.34,31100,5.61233002709721,5.62520972882319,5.57691084735076,5.58335069821375,96586.0876646217,0.0,1.0
2006-12-27,17.54,17.54,17.42,17.45,34100,5.64774920684366,5.64774920684366,5.60911010166572,5.6187698779602,105903.073612978,0.0,1.0
2006-12-28,17.5,17.6,17.45,17.56,24100,5.63486950511768,5.66706875943264,5.6187698779602,5.65418905770666,74846.4537851249,0.0,1.0
2006-12-29,17.7,17.7,17.42,17.42,24300,5.6992680137476,5.6992680137476,5.60911010166572,5.60911010166572,75467.5861816819,0.0,1.0
2007-01-03,17.73,18.05,17.68,17.79,46900,5.70892779004209,5.81196540384995,5.69282816288461,5.72824734263106,145655.546992629,0.0,1.0
2007-01-04,17.85,17.9,17.68,17.7,56300,5.74756689522003,5.76366652237751,5.69282816288461,5.6992680137476,174848.769630811,0.0,1.0
2007-01-05,17.87,17.95,17.76,17.8,31100,5.75400674608303,5.77976614953499,5.71858756633657,5.73146726806256,96586.0876646217,0.0,1.0
2007-01-08,17.85,17.9,17.77,17.82,50800,5.74756689522003,5.76366652237751,5.72180749176807,5.73790711892555,157767.628725492,0.0,1.0
2007-01-09,17.97,18.05,17.7,17.82,44900,5.78620600039798,5.81196540384995,5.6992680137476,5.73790711892555,139444.223027058,0.0,1.0
2007-01-10,17.93,18.05,17.87,18.02,48700,5.773326298672,5.81196540384995,5.75400674608303,5.80230562755546,151245.738561642,0.0,1.0
2007-01-11,17.8,17.85,17.75,17.81,45700,5.75807190194029,5.7742462612154,5.74189754266518,5.76130677379531,141272.984056675,0.082625,1.0
2007-01-12,17.88,17.93,17.77,17.77,26800,5.78395087678047,5.80012523605558,5.74836728637522,5.74836728637522,82847.1766459277,0.0,1.0
2007-01-16,17.87,17.88,17.79,17.88,60300,5.78071600492545,5.78395087678047,5.75483703008527,5.78395087678047,186406.147453337,0.0,1.0
2007-01-17,18.0,18.05,17.87,17.88,27000,5.82276933904074,5.83894369831586,5.78071600492545,5.78395087678047,83465.4391582108,0.0,1.0
2007-01-18,17.85,18.0,17.82,17.95,53400,5.7742462612154,5.82276933904074,5.76454164565033,5.80659497976563,165076.090779572,0.0,1.0
2007-01-19,17.85,17.87,17.74,17.8,57200,5.7742462612154,5.78071600492545,5.73866267081015,5.75807190194029,176823.07851295,0.0,1.0
2007-01-22,17.85,17.89,17.78,17.85,37900,5.7742462612154,5.78718574863549,5.75160215823025,5.7742462612154,117160.746077637,0.0,1.0
2007-01-23,17.68,17.81,17.68,17.78,44200,5.71925343968002,5.76130677379531,5.71925343968002,5.75160215823025,136636.015214552,0.0,1.0
2007-01-24,17.62,17.72,17.61,17.68,63000,5.69984420854988,5.73219292710011,5.69660933669486,5.71925343968002,194752.691369158,0.0,1.0
2007-01-25,17.59,17.71,17.59,17.61,53100,5.69013959298481,5.72895805524509,5.69013959298481,5.69660933669486,164148.697011148,0.0,1.0
2007-01-26,17.81,18.2,17.6,17.6,127900,5.76130677379531,5.88746677614119,5.69337446483984,5.69337446483984,395378.876605006,0.0,1.0
2007-01-29,17.9,18.0,17.8201,17.98,48500,5.79042062049052,5.82276933904074,5.76457399436889,5.8162995953307,149928.659228638,0.0,1.0
2007-01-30,18.01,18.03,17.9,17.94,47900,5.82600421089577,5.83247395460581,5.79042062049052,5.80336010791061,148073.871691789,0.0,1.0
2007-01-31,17.91,18.06,17.9,17.97,65800,5.79365549234554,5.84217857017088,5.79042062049052,5.81306472347567,203408.366541121,0.0,1.0
2007-02-01,17.9,17.98,17.8,17.95,66200,5.79042062049052,5.8162995953307,5.75807190194029,5.80659497976563,204644.891565687,0.0,1.0
2007-02-02,17.84,17.95,17.78,17.9,65200,5.77101138936038,5.80659497976563,5.75160215823025,5.79042062049052,201553.579004272,0.0,1.0
2007-02-05,17.8,17.87,17.76,17.83,61800,5.75807190194029,5.78071600492545,5.7451324145202,5.76777651750536,191043.11629546,0.0,1.0
2007-02-06,17.89,17.93,17.74,17.74,46800,5.78718574863549,5.80012523605558,5.73866267081015,5.73866267081015,144673.427874232,0.0,1.0
2007-02-07,17.84,17.95,17.82,17.85,45300,5.77101138936038,5.80659497976563,5.76454164565033,5.7742462612154,140036.459032109,0.0,1.0
2007-02-08,17.8,17.88,17.77,17.84,33400,5.75807190194029,5.78395087678047,5.74836728637522,5.77101138936038,103249.839551268,0.0,1.0
2007-02-09,17.77,17.98,17.72,17.8,36300,5.74836728637522,5.8162995953307,5.73219292710011,5.75807190194029,112214.645979372,0.0,1.0
2007-02-12,17.8,17.89,17.75,17.84,35700,5.75807190194029,5.78718574863549,5.74189754266518,5.77101138936038,110359.858442523,0.0,1.0
2007-02-13,17.8,18.3,17.66,17.66,114700,5.78480003064241,5.94729441352563,5.73930160343511,5.73930160343511,352935.276791801,0.082625,1.0
2007-02-14,17.94,17.97,17.79,17.94,51900,5.83029845784971,5.84004812082271,5.78155014298475,5.83029845784971,159697.82794677,0.0,1.0
2007-02-15,17.84,17.98,17.84,17.92,33200,5.79779958127307,5.84329800848037,5.79779958127307,5.82379868253439,102157.377414889,0.0,1.0
2007-02-16,17.79,17.96,17.77,17.84,51800,5.78155014298475,5.83679823316504,5.77505036766942,5.79779958127307,159390.125002749,0.0,1.0
2007-02-20,17.78,17.87,17.71,17.74,89900,5.77830025532709,5.80754924424607,5.75555104172344,5.76530070469643,276624.946674655,0.0,1.0
2007-02-21,17.7,17.85,17.68,17.76,49000,5.75230115406577,5.80104946893074,5.74580137875044,5.77180048001176,150774.442570168,0.0,1.0
2007-02-22,17.63,17.7,17.61,17.65,69600,5.72955194046212,5.75230115406577,5.72305216514679,5.73605171577745,214161.249038443,0.0,1.0
2007-02-23,17.55,17.76,17.55,17.7199,87800,5.70355283920081,5.77180048001176,5.70355283920081,5.75876843050452,270163.184850219,0.0,1.0
2007-02-26,17.65,17.7,17.55,17.55,37100,5.73605171577745,5.75230115406577,5.70355283920081,5.70355283920081,114157.792231699,0.0,1.0
2007-02-27,17.55,17.67,17.55,17.65,60000,5.70355283920081,5.74255149109278,5.70355283920081,5.73605171577745,184621.76641245,0.0,1.0
2007-02-28,17.56,17.63,17.42,17.55,54900,5.70680272685847,5.72955194046212,5.66130429965117,5.70355283920081,168928.916267392,0.0,1.0
2007-03-01,17.57,17.64,17.52,17.6,52100,5.71005261451614,5.73280182811979,5.69380317622781,5.71980227748913,160313.233834811,0.0,1.0
2007-03-02,17.65,17.7,17.53,17.63,57100,5.73605171577745,5.75230115406577,5.69705306388548,5.72955194046212,175698.381035849,0.0,1.0
2007-03-05,17.58,17.7,17.53,17.61,30000,5.7133025021738,5.75230115406577,5.69705306388548,5.72305216514679,92310.8832062252,0.0,1.0
2007-03-06,17.55,17.7,17.55,17.68,47900,5.70355283920081,5.75230115406577,5.70355283920081,5.74580137875044,147389.71018594,0.0,1.0
2007-03-07,17.55,17.62,17.47,17.47,68900,5.70355283920081,5.72630205280446,5.67755373793949,5.67755373793949,212007.328430297,0.0,1.0
2007-03-08,17.61,17.68,17.57,17.61,35300,5.72305216514679,5.74580137875044,5.71005261451614,5.72305216514679,108619.139239325,0.0,1.0
2007-03-09,17.63,17.69,17.55,17.67,59000,5.72955194046212,5.74905126640811,5.70355283920081,5.74255149109278,181544.736972243,0.0,1.0
2007-03-12,17.68,17.8,17.61,17.61,66400,5.74580137875044,5.78480003064241,5.72305216514679,5.72305216514679,204314.754829779,0.0,1.0
2007-03-13,17.57,17.72,17.55,17.63,54400,5.73690481128759,5.78588237086033,5.73037447001122,5.75649583511669,166606.912863433,0.082625,1.0
2007-03-14,17.71,17.8,17.55,17.57,36300,5.78261720022215,5.8120037359658,5.73037447001122,5.73690481128759,111173.362811445,0.0,1.0
2007-03-15,17.61,17.76,17.61,17.76,44400,5.74996549384032,5.79894305341307,5.74996549384032,5.79894305341307,135980.642116478,0.0,1.0
2007-03-16,17.63,17.68,17.53,17.61,51200,5.75649583511669,5.7728216883076,5.72384412873486,5.74996549384032,156806.506224407,0.0,1.0
2007-03-19,17.63,17.69,17.56,17.61,64000,5.75649583511669,5.77608685894578,5.7336396406494,5.74996549384032,196008.132780509,0.0,1.0
2007-03-20,17.56,17.65,17.56,17.62,29100,5.7336396406494,5.76302617639305,5.7336396406494,5.7532306644785,89122.4478736379,0.0,1.0
2007-03-21,17.65,17.69,17.55,17.55,56500,5.76302617639305,5.77608685894578,5.73037447001122,5.73037447001122,173038.429720293,0.0,1.0
2007-03-22,17.65,17.81,17.65,17.75,37600,5.76302617639305,5.81526890660398,5.76302617639305,5.79567788277488,115154.778008549,0.0,1.0
2007-03-23,17.7,17.75,17.63,17.71,48200,5.77935202958397,5.79567788277488,5.75649583511669,5.78261720022215,147618.625000321,0.0,1.0
2007-03-26,17.65,17.75,17.62,17.67,53800,5.76302617639305,5.79567788277488,5.7532306644785,5.76955651766942,164769.336618616,0.0,1.0
2007-03-27,17.72,17.74,17.64,17.72,38600,5.78588237086033,5.7924127121367,5.75976100575487,5.78588237086033,118217.405083245,0.0,1.0
2007-03-28,17.81,17.92,17.69,17.69,31300,5.81526890660398,5.85118578362399,5.77608685894578,5.77608685894578,95860.2274379678,0.0,1.0
2007-03-29,17.74,17.88,17.73,17.79,26700,5.7924127121367,5.83812510107126,5.78914754149852,5.80873856532761,81772.1428943687,0.0,1.0
2007-03-30,17.79,17.83,17.72,17.78,22900,5.80873856532761,5.82179924788035,5.78588237086033,5.80547339468943,70134.160010526,0.0,1.0
2007-04-02,17.91,17.91,17.8,17.85,25600,5.84792061298581,5.84792061298581,5.8120037359658,5.82832958915671,78403.2531122037,0.0,1.0
2007-04-03,17.85,17.9,17.81,17.81,54000,5.82832958915671,5.84465544234763,5.81526890660398,5.81526890660398,165381.862033555,0.0,1.0
2007-04-04,17.97,17.97,17.83,17.83,30100,5.86751163681491,5.86751163681491,5.82179924788035,5.82179924788035,92185.0749483332,0.0,1.0
2007-04-05,18.03,18.03,17.91,17.97,36500,5.88710266064401,5.88710266064401,5.84792061298581,5.86751163681491,111785.888226384,0.0,1.0
2007-04-09,18.1,18.1,17.85,18.0,115900,5.90995885511129,5.90995885511129,5.82832958915671,5.87730714872946,354958.477957203,0.0,1.0
2007-04-10,18.3,18.31,18.02,18.02,90200,5.97526226787495,5.97852743851313,5.88383749000582,5.88383749000582,276248.96213753,0.0,1.0
2007-04-11,18.33,18.5,18.33,18.34,54500,5.9850577797895,6.04056568063861,5.9850577797895,5.98832295042768,166913.175570902,0.0,1.0
2007-04-12,18.32,18.37,18.08,18.08,57700,6.0087710815493,6.02517056594218,5.9300535564635,5.9300535564635,175920.164981131,0.082625,1.0
2007-04-13,18.32,18.36,18.24,18.26,51300,6.0087710815493,6.0218906690636,5.9825319065207,5.98909170027785,156407.356387036,0.0,1.0
2007-04-16,18.27,18.37,18.22,18.37,39900,5.99237159715643,6.02517056594218,5.97597211276355,6.02517056594218,121650.166078806,0.0,1.0
2007-04-17,18.26,18.33,18.15,18.24,52900,5.98909170027785,6.01205097842788,5.95301283461353,5.9825319065207,161285.55853556,0.0,1.0
2007-04-18,18.17,18.26,18.11,18.16,71100,5.95957262837068,5.98909170027785,5.93989324709923,5.9562927314921,216775.107975015,0.0,1.0
2007-04-19,18.44,18.67,18.16,18.16,68200,6.0481298440922,6.12356747229942,5.9562927314921,5.9562927314921,207933.366580817,0.0,1.0
2007-04-20,18.58,18.61,18.35,18.35,50600,6.09404840039225,6.10388809102797,6.01861077218503,6.01861077218503,154273.142947057,0.0,1.0
2007-04-23,18.57,18.59,18.38,18.47,42000,6.09076850351367,6.09732829727082,6.02845046282075,6.05796953472792,128052.806398743,0.0,1.0
2007-04-24,18.62,18.67,18.52,18.57,30100,6.10716798790655,6.12356747229942,6.0743690191208,6.09076850351367,91771.1779190994,0.0,1.0
2007-04-25,18.62,18.66,18.52,18.62,37200,6.10716798790655,6.12028757542085,6.0743690191208,6.10716798790655,113418.199953173,0.0,1.0
2007-04-26,18.62,18.66,18.52,18.61,39300,6.10716798790655,6.12028757542085,6.0743690191208,6.10388809102797,119820.84027311,0.0,1.0
2007-04-27,18.67,18.73,18.5,18.51,38900,6.12356747229942,6.14324685357087,6.06780922536365,6.07108912224223,118601.289735979,0.0,1.0
2007-04-30,18.68,18.68,18.53,18.53,48300,6.126847369178,6.126847369178,6.07764891599938,6.07764891599938,147260.727358555,0.0,1.0
2007-05-01,18.66,18.74,18.62,18.74,44700,6.12028757542085,6.14652675044945,6.10716798790655,6.14652675044945,136284.772524377,0.0,1.0
2007-05-02,18.55,18.76,18.37,18.73,139600,6.08420870975652,6.1530865442066,6.02517056594218,6.14324685357087,425623.13745868,0.0,1.0
2007-05-03,18.54,18.59,18.53,18.55,39000,6.08092881287795,6.09732829727082,6.07764891599938,6.08420870975652,118906.177370262,0.0,1.0
2007-05-04,18.528,18.6,18.48,18.51,52800,6.07699293662366,6.1006081941494,6.0612494316065,6.07108912224223,160980.670901277,0.0,1.0
2007-05-07,18.58,18.6,18.47,18.47,48900,6.09404840039225,6.1006081941494,6.05796953472792,6.05796953472792,149090.053164251,0.0,1.0
2007-05-08,18.42,18.58,18.42,18.47,62400,6.04157005033505,6.09404840039225,6.04157005033505,6.05796953472792,190249.883792419,0.0,1.0
2007-05-09,18.43,18.49,18.31,18.37,62400,6.04484994721363,6.06452932848507,6.00549118467073,6.02517056594218,190249.883792418,0.0,1.0
2007-05-10,18.35,18.46,18.32,18.43,50000,6.01861077218503,6.05468963784935,6.0087710815493,6.04484994721363,152443.817141361,0.0,1.0
2007-05-11,18.31,18.4,18.25,18.39,61600,6.03259133262995,6.06224361116281,6.01282314694138,6.05894891354805,186967.082271805,0.082625,1.0
2007-05-14,18.26,18.35,18.22,18.3,65900,6.01611784455614,6.045770123089,6.00293905409709,6.02929663501519,200018.355871947,0.0,1.0
2007-05-15,18.15,18.25,18.08,18.25,100200,5.97987617079375,6.01282314694138,5.95681328749042,6.01282314694138,304125.026682384,0.0,1.0
2007-05-16,17.95,18.09,17.93,18.09,104900,5.91398221849851,5.96010798510518,5.90739282326898,5.96010798510518,318390.372245329,0.0,1.0
2007-05-17,17.82,17.92,17.81,17.82,97100,5.87115114950659,5.90409812565422,5.86785645189183,5.87115114950659,294715.968970653,0.0,1.0
2007-05-18,17.81,17.86,17.8,17.81,37700,5.86785645189183,5.88432993996564,5.86456175427707,5.86785645189183,114426.28249427,0.0,1.0
2007-05-21,17.61,17.81,17.55,17.8,101700,5.80196249959658,5.86785645189183,5.78219431390801,5.86456175427707,308677.796542899,0.0,1.0
2007-05-22,17.23,17.58,17.2,17.57,137400,5.67676399023561,5.7920784067523,5.66687989739133,5.78878370913753,417033.719223149,0.0,1.0
2007-05-23,16.15,17.05,16.06,16.76,949600,5.32093664784127,5.61745943316989,5.29128436930841,5.52191320234178,2882206.83969652,0.0,1.0
2007-05-24,16.05,16.47,15.55,16.47,757600,5.28798967169365,5.42636697151367,5.12325479095553,5.42636697151367,2299452.29755064,0.0,1.0
2007-05-25,16.05,16.2,15.92,15.95,193500,5.28798967169365,5.33741013591509,5.24515860270174,5.25504269554603,587307.3120064,0.0,1.0
2007-05-29,15.94,16.1,15.56,16.1,264800,5.25174799793126,5.30446315976746,5.12654948857029,5.30446315976746,803715.6393762,0.0,1.0
2007-05-30,15.8,16.0,15.7,15.77,247800,5.20562223132459,5.27151618361984,5.17267525517697,5.1957381384803,752117.580957033,0.0,1.0
2007-05-31,15.85,15.9,15.76,15.81,184800,5.2220957193984,5.23856920747221,5.19244344086554,5.20891692893935,560901.246815414,0.0,1.0
2007-06-01,15.87,15.93,15.79,15.88,112300,5.22868511462793,5.2484533003165,5.20232753370983,5.23197981224269,340850.703557202,0.0,1.0
2007-06-04,16.15,16.16,15.9,15.9,186700,5.32093664784127,5.32423134545604,5.23856920747221,5.23856920747221,566668.088638733,0.0,1.0
2007-06-05,16.15,16.22,16.1,16.11,162200,5.32093664784127,5.34399953114461,5.30446315976746,5.30775785738222,492306.180916992,0.0,1.0
2007-06-06,15.96,16.1699,15.75,16.11,159000,5.25833739316079,5.32749309609465,5.18914874325078,5.30775785738222,482593.605214561,0.0,1.0
2007-06-07,15.74,15.93,15.61,15.9,195300,5.18585404563602,5.2484533003165,5.1430229766441,5.23856920747221,592770.635839017,0.0,1.0
2007-06-08,15.5,15.8,15.39,15.72,185600,5.10678130288172,5.20562223132459,5.07053962911933,5.17926465040649,563329.390741022,0.0,1.0
2007-06-11,15.42,15.51,15.26,15.49,190500,5.08042372196362,5.11007600049648,5.02770856012742,5.10348660526696,578201.77228537,0.0,1.0
2007-06-12,15.3,15.44,15.26,15.36,157200,5.04088735058647,5.08701311719314,5.02770856012742,5.06065553627504,477130.281381943,0.0,1.0
2007-06-13,15.21,15.27,15.13,15.24,258200,5.03845751109558,5.05833308313146,5.01195674838108,5.04839529711352,779449.2642543,0.082625,1.0
2007-06-14,15.32,15.49,15.21,15.21,182600,5.07489605982803,5.13121018059636,5.03845751109558,5.03845751109558,551229.417710438,0.0,1.0
2007-06-15,15.57,15.59,15.39,15.39,189600,5.15771094331086,5.16433613398949,5.09808422720322,5.09808422720322,572360.884983018,0.0,1.0
2007-06-18,15.77,15.79,15.54,15.54,165000,5.22396285009713,5.23058804077576,5.14777315729292,5.14777315729292,498098.871425094,0.0,1.0
2007-06-19,15.96,15.96,15.7701,15.95,90900,5.28690216154408,5.28690216154408,5.22399597605052,5.28358956620477,274407.196439643,0.0,1.0
2007-06-20,15.76,15.96,15.58,15.96,136700,5.22065025475782,5.28690216154408,5.16102353865018,5.28690216154408,412667.368023093,0.0,1.0
2007-06-21,15.91,15.94,15.7,15.84,142800,5.27033918484752,5.28027697086546,5.20077468272194,5.24715101747232,431081.932360627,0.0,1.0
2007-06-22,16.0,16.09,15.9,15.97,127500,5.30015254290134,5.32996590095516,5.2670265895082,5.2902147568834,384894.582464845,0.0,1.0
2007-06-25,16.0,16.05,15.91,15.97,69800,5.30015254290134,5.3167155195979,5.27033918484752,5.2902147568834,210710.91651801,0.0,1.0
2007-06-26,16.07,16.07,16.0,16.0,50500,5.32334071027653,5.32334071027653,5.30015254290134,5.30015254290134,152448.442466468,0.0,1.0
2007-06-27,16.19,16.22,16.0,16.02,63300,5.36309185434829,5.37302964036623,5.30015254290134,5.30677773357996,191088.8397649,0.0,1.0
2007-06-28,16.2,16.29,16.18,16.21,58800,5.3664044496876,5.39621780774142,5.35977925900898,5.36971704502692,177504.32508967,0.0,1.0
2007-06-29,16.35,16.36,16.23,16.24,52600,5.4160933797773,5.41940597511662,5.37634223570554,5.37965483104486,158787.882648242,0.0,1.0
2007-07-02,16.37,16.44,16.35,16.35,55200,5.42271857045593,5.44590673783112,5.4160933797773,5.4160933797773,166636.713349486,0.0,1.0
2007-07-03,16.45,16.46,16.4,16.4,37800,5.44921933317044,5.45253192850975,5.43265635647387,5.43265635647387,114109.923271931,0.0,1.0
2007-07-05,16.38,16.48,16.37,16.45,88100,5.42603116579524,5.45915711918838,5.42271857045593,5.44921933317044,265954.609530611,0.0,1.0
2007-07-06,16.48,16.5,16.33,16.33,42700,5.45915711918838,5.465782309867,5.40946818909868,5.40946818909868,128901.950362736,0.0,1.0
2007-07-09,16.63,16.63,16.45,16.45,57900,5.50884604927808,5.50884604927808,5.44921933317044,5.44921933317044,174787.422154624,0.0,1.0
2007-07-10,16.55,16.71,16.52,16.63,49100,5.48234528656357,5.53534681199258,5.47240750054563,5.50884604927808,148222.149011952,0.0,1.0
2007-07-11,16.54,16.59,16.45,16.58,43300,5.47903269122426,5.49559566792082,5.44921933317044,5.49228307258151,130713.2189861,0.0,1.0
2007-07-12,16.13,16.52,16.1,16.52,62500,5.37058660130349,5.50043959414343,5.36059790954657,5.50043959414343,187712.269597388,0.082625,1.0
2007-07-13,16.05,16.13,15.95,16.01,73500,5.3439500899517,5.37058660130349,5.31065445076197,5.33063183427581,220749.629046528,0.0,1.0
2007-07-16,15.94,16.09,15.92,16.02,76800,5.307324886843,5.35726834562759,5.30066575900505,5.33396139819478,230660.83688127,0.0,1.0
2007-07-17,15.91,15.97,15.81,15.91,68100,5.29733619508608,5.31731357859992,5.26404055589635,5.29733619508608,204531.288953314,0.0,1.0
2007-07-18,16.0,16.06,15.81,15.87,107700,5.32730227035684,5.34727965387067,5.26404055589635,5.28401793941019,323465.782970219,0.0,1.0
2007-07-19,15.96,16.03,15.9,16.0,58200,5.31398401468094,5.33729096211376,5.29400663116711,5.32730227035684,174797.665449088,0.0,1.0
2007-07-20,15.89,16.0,15.84,15.9,58800,5.29067706724813,5.32730227035684,5.27402924765327,5.29400663116711,176599.703237223,0.0,1.0
2007-07-23,15.89,15.99,15.85,15.89,54700,5.29067706724813,5.32397270643786,5.27735881157224,5.29067706724813,164285.778351634,0.0,1.0
2007-07-24,15.81,15.91,15.79,15.9,53500,5.26404055589635,5.29733619508608,5.2573814280584,5.29400663116711,160681.702775364,0.0,1.0
2007-07-25,15.75,15.84,15.7,15.81,66700,5.24406317238251,5.27402924765327,5.22741535278765,5.26404055589635,200326.534114333,0.0,1.0
2007-07-26,15.44,15.71,15.23,15.69,126700,5.14084669089435,5.23074491670662,5.07092584859591,5.22408578886867,380530.312927825,0.0,1.0
2007-07-27,15.75,15.75,15.4001,15.54,64600,5.24406317238251,5.24406317238251,5.12756173085765,5.17414233008408,194019.40185586,0.0,1.0
2007-07-30,15.74,15.85,15.65,15.66,40400,5.24073360846354,5.27735881157224,5.21076753319278,5.21409709711175,121337.211067752,0.0,1.0
2007-07-31,15.62,15.87,15.5,15.87,75700,5.20077884143586,5.28401793941019,5.16082407440819,5.28401793941019,227357.100936356,0.0,1.0
2007-08-01,15.47,15.64,15.35,15.64,69700,5.15083538265127,5.20743796927381,5.11088061562359,5.20743796927381,209336.723055007,0.0,1.0
2007-08-02,15.54,15.57,15.45,15.45,65300,5.17414233008408,5.184131021841,5.14417625481332,5.14417625481332,196121.779275351,0.0,1.0
2007-08-03,15.46,15.56,15.43,15.53,57200,5.14750581873229,5.18080145792202,5.13751712697537,5.1708127661651,171794.26913553,0.0,1.0
2007-08-06,15.35,15.45,15.32,15.37,43200,5.11088061562359,5.14417625481332,5.10089192386667,5.11753974346154,129746.720745715,0.0,1.0
2007-08-07,15.26,15.42,15.19,15.28,72900,5.08091454035283,5.1341875630564,5.05760759292002,5.08757366819078,218947.591258394,0.0,1.0
2007-08-08,15.23,15.27,15.18,15.27,97900,5.07092584859591,5.08424410427181,5.05427802900105,5.08424410427181,294032.499097349,0.0,1.0
2007-08-09,15.19,15.23,15.15,15.19,86900,5.05760759292002,5.07092584859591,5.04428933724413,5.05760759292002,260995.139648208,0.0,1.0
2007-08-10,15.21,15.23,15.1,15.17,105800,5.06426672075797,5.07092584859591,5.02764151764926,5.05094846508208,317759.329974458,0.0,1.0
2007-08-13,15.15,15.26,15.14,15.22,44800,5.07179985912464,5.10862480859684,5.06845213644536,5.09523391787968,133822.315322423,0.082625,1.0
2007-08-14,15.09,15.18,14.94,15.1,78100,5.0517135230489,5.08184302716252,5.00149768285955,5.05506124572819,233292.920238421,0.0,1.0
2007-08-15,14.63,14.99,14.45,14.99,161500,4.89771827980156,5.018236296256,4.83745927157433,5.018236296256,482417.498316324,0.0,1.0
2007-08-16,14.31,14.55,13.92,14.55,232500,4.79059115406427,4.87093649836723,4.66002996957195,4.87093649836723,694501.971260344,0.0,1.0
2007-08-17,14.81,14.85,14.4,14.4,106900,4.95797728802878,4.97136817874594,4.82072065817788,4.82072065817788,319321.551517121,0.0,1.0
2007-08-20,15.07,15.15,14.79,14.8,83600,5.04501807769032,5.07179985912464,4.9512818426702,4.95462956534949,249721.999128451,0.0,1.0
2007-08-21,15.43,15.45,15.07,15.12,119300,5.16553609414477,5.17223153950335,5.04501807769032,5.06175669108677,356361.656651007,0.0,1.0
2007-08-22,15.45,15.46,15.31,15.4,90600,5.17223153950335,5.17557926218264,5.12536342199329,5.1554929261069,270631.735897579,0.0,1.0
2007-08-23,15.44,15.56,15.25,15.56,76300,5.16888381682406,5.20905648897554,5.10527708591755,5.20905648897554,227916.130783502,0.0,1.0
2007-08-24,15.35,15.54,15.28,15.54,91400,5.13875431271045,5.20236104361696,5.11532025395542,5.20236104361696,273021.420099765,0.0,1.0
2007-08-27,15.33,15.48,15.25,15.47,88500,5.13205886735187,5.18227470754122,5.10527708591755,5.17892698486193,264358.81486684,0.0,1.0
2007-08-28,15.31,15.39,15.3,15.32,79400,5.12536342199329,5.15214520342761,5.122015699314,5.12871114467258,237176.157066973,0.0,1.0
2007-08-29,15.31,15.42,15.27,15.31,90600,5.12536342199329,5.16218837146548,5.11197253127613,5.12536342199329,270631.735897579,0.0,1.0
2007-08-30,15.39,15.43,15.27,15.32,59800,5.15214520342761,5.16553609414477,5.11197253127613,5.12871114467258,178628.894113413,0.0,1.0
2007-08-31,15.41,15.46,15.37,15.4,60300,5.15884064878619,5.17557926218264,5.14544975806903,5.1554929261069,180122.446739779,0.0,1.0
2007-09-04,15.38,15.52,15.37,15.47,79600,5.14879748074832,5.19566559825838,5.14544975806903,5.17892698486193,237773.57811752,0.0,1.0
2007-09-05,15.44,15.47,15.25,15.25,96600,5.16888381682406,5.17892698486193,5.10527708591755,5.10527708591755,288554.367413975,0.0,1.0
2007-09-06,15.53,15.55,15.39,15.52,69500,5.19901332093767,5.20570876629625,5.15214520342761,5.19566559825838,207603.81506492,0.0,1.0
2007-09-07,15.65,15.69,15.55,15.55,90600,5.23918599308915,5.25257688380632,5.20570876629625,5.20570876629625,270631.735897579,0.0,1.0
2007-09-10,15.82,16.0,15.61,15.61,76500,5.29609727863709,5.35635628686431,5.22579510237199,5.22579510237199,228513.551834049,0.0,1.0
2007-09-11,15.91,15.98,15.85,15.97,92200,5.3262267827507,5.34966084150573,5.30614044667496,5.34631311882644,275411.104301951,0.0,1.0
2007-09-12,15.85,15.91,15.76,15.76,62300,5.33292222810928,5.35310994632294,5.30264065078879,5.30264065078879,185162.085206348,0.08,1.0
2007-09-13,15.69,15.88,15.6,15.88,51700,5.27908831287285,5.34301608721611,5.24880673555235,5.34301608721611,153657.781784401,0.0,1.0
2007-09-14,15.61,15.7,15.54,15.58,42700,5.25217135525463,5.28245293257512,5.22861901733869,5.2420774961478,126908.844916711,0.0,1.0
2007-09-17,15.53,15.63,15.52,15.56,60500,5.22525439763641,5.25890059465918,5.22188977793413,5.23534825674324,179812.29783281,0.0,1.0
2007-09-18,15.65,15.74,15.46,15.46,66000,5.26562983406374,5.29591141138423,5.20170205972047,5.20170205972047,196158.870363066,0.0,1.0
2007-09-19,15.63,15.71,15.45,15.57,61300,5.25890059465918,5.2858175522774,5.19833744001819,5.23871287644552,182189.981109938,0.0,1.0
2007-09-20,15.68,15.72,15.51,15.51,53400,5.27572369317057,5.28918217197968,5.21852515823186,5.21852515823186,158710.358748299,0.0,1.0
2007-09-21,15.75,15.8,15.63,15.64,46600,5.29927603108651,5.31609912959789,5.25890059465918,5.26226521436146,138500.05089271,0.0,1.0
2007-09-24,15.84,15.99,15.7,15.7,56400,5.329557608407,5.38002690394116,5.28245293257512,5.28245293257512,167626.671037529,0.0,1.0
2007-09-25,15.87,15.99,15.85,15.98,32200,5.33965146751383,5.38002690394116,5.33292222810928,5.37666228423888,95701.7519044049,0.0,1.0
2007-09-26,15.95,15.99,15.89,15.98,33400,5.36656842513205,5.38002690394116,5.34638070691839,5.37666228423888,99268.2768200969,0.0,1.0
2007-09-27,15.94,15.98,15.89,15.91,35800,5.36320380542977,5.37666228423888,5.34638070691839,5.35310994632294,106401.326651481,0.0,1.0
2007-09-28,15.95,16.01,15.94,15.94,52200,5.36656842513205,5.38675614334571,5.36320380542977,5.36320380542977,155143.833832607,0.0,1.0
2007-10-01,15.96,15.98,15.95,15.98,42400,5.36993304483433,5.37666228423888,5.36656842513205,5.37666228423888,126017.213687788,0.0,1.0
2007-10-02,15.98,16.04,15.91,15.91,53800,5.37666228423888,5.39685000245255,5.35310994632294,5.35310994632294,159899.200386863,0.0,1.0
2007-10-03,16.0,16.05,15.88,15.88,68900,5.38339152364344,5.40021462215482,5.34301608721611,5.34301608721611,204777.972242655,0.0,1.0
2007-10-04,15.92,16.05,15.91,16.05,50700,5.35647456602522,5.40021462215482,5.35310994632294,5.40021462215482,150685.677687991,0.0,1.0
2007-10-05,15.91,16.01,15.85,15.86,50100,5.35310994632294,5.38675614334571,5.33292222810928,5.33628684781156,148902.415230145,0.0,1.0
2007-10-08,15.95,15.97,15.86,15.86,55100,5.36656842513205,5.37329766453661,5.33628684781156,5.33628684781156,163762.935712196,0.0,1.0
2007-10-09,15.98,15.99,15.94,15.98,46200,5.37666228423888,5.38002690394116,5.36320380542977,5.37666228423888,137311.209254146,0.0,1.0
2007-10-10,16.0,16.05,15.87,15.91,89600,5.38339152364344,5.40021462215482,5.33965146751383,5.35310994632294,266300.527038344,0.0,1.0
2007-10-11,15.89,15.95,15.88,15.88,56500,5.37329766453661,5.3935870200981,5.36991610527636,5.36991610527636,167082.684796213,0.08,1.0
2007-10-12,15.94,16.11,15.9,16.1,81000,5.39020546083785,5.4476919682621,5.37667922379686,5.44431040900185,239534.468468908,0.0,1.0
2007-10-15,15.94,15.97,15.84,15.97,66000,5.39020546083785,5.4003501386186,5.35638986823536,5.4003501386186,195176.233567258,0.0,1.0
2007-10-16,15.945,16.0,15.91,15.95,71200,5.39189624046798,5.41049481639935,5.3800607830571,5.3935870200981,210553.75499983,0.0,1.0
2007-10-17,15.95,16.0,15.91,15.99,55700,5.3935870200981,5.41049481639935,5.3800607830571,5.4071132571391,164716.912268126,0.0,1.0
2007-10-18,15.95,16.05,15.94,15.97,47700,5.3935870200981,5.4274026127006,5.39020546083785,5.4003501386186,141059.186987246,0.0,1.0
2007-10-19,15.93,15.97,15.9,15.93,20200,5.3868239015776,5.4003501386186,5.37667922379686,5.3868239015776,59735.7563342215,0.0,1.0
2007-10-22,15.93,16.0,15.9,16.0,28500,5.3868239015776,5.41049481639935,5.37667922379686,5.41049481639935,84280.6463131343,0.0,1.0
2007-10-23,15.9,15.95,15.9,15.92,69100,5.37667922379686,5.3935870200981,5.37667922379686,5.38344234231735,204343.602113599,0.0,1.0
2007-10-24,15.85,15.95,15.77,15.83,56300,5.35977142749561,5.3935870200981,5.33271895341361,5.35300830897511,166491.241664191,0.0,1.0
2007-10-25,15.7136,15.94,15.61,15.94,46700,5.3136469591858,5.39020546083785,5.27861400524962,5.39020546083785,138101.971327136,0.0,1.0
2007-10-26,15.87,15.91,15.6,15.65,60600,5.36653454601611,5.3800607830571,5.27523244598937,5.29214024229062,179207.269002664,0.0,1.0
2007-10-29,15.93,15.98,15.85,15.9,53200,5.3868239015776,5.40373169787885,5.35977142749561,5.37667922379686,157323.873117851,0.0,1.0
2007-10-30,15.88,15.93,15.81,15.88,44400,5.36991610527636,5.3868239015776,5.34624519045461,5.36991610527636,131300.375308883,0.0,1.0
2007-10-31,15.88,15.92,15.82,15.87,30500,5.36991610527636,5.38344234231735,5.34962674971486,5.36653454601611,90195.0776333542,0.0,1.0
2007-11-01,15.81,16.0,15.78,15.99,43200,5.34624519045461,5.41049481639935,5.33610051267386,5.4071132571391,127751.716516751,0.0,1.0
2007-11-02,15.75,15.8599,15.51,15.71,61300,5.32595583489311,5.36311917116325,5.24479841264712,5.31242959785211,181277.319964741,0.0,1.0
2007-11-05,15.67,15.74,15.44,15.44,35400,5.29890336081111,5.32257427563286,5.22112749782537,5.22112749782537,104685.434367893,0.0,1.0
2007-11-06,15.56,15.99,15.52,15.99,39300,5.26170620894837,5.4071132571391,5.24817997190737,5.4071132571391,116218.575442322,0.0,1.0
2007-11-07,15.39,15.65,15.37,15.6,37400,5.20421970152413,5.29214024229062,5.19745658300363,5.27523244598937,110599.865688113,0.0,1.0
2007-11-08,15.4,15.46,15.22,15.34,82500,5.20760126078438,5.22789061634587,5.14673319409988,5.18731190522288,243970.291959073,0.0,1.0
2007-11-09,15.1,15.3799,15.1,15.22,71600,5.10615448297689,5.20080432667127,5.10615448297689,5.14673319409988,211736.641263874,0.0,1.0
2007-11-12,14.99,15.15,14.86,14.95,69200,5.06895733111414,5.12306227927814,5.0249970607309,5.05543109407314,204639.32367961,0.0,1.0
2007-11-13,14.94,15.0,14.2,14.68,106800,5.07910200889489,5.09950000893061,4.82752667512098,4.99071067540676,314148.445375912,0.08,1.0
2007-11-14,14.69,15.12,14.68,14.91,80600,4.99411034207938,5.14029600900206,4.99071067540676,5.06890300887703,237082.066454106,0.0,1.0
2007-11-15,14.31,14.5936,14.27,14.54,122000,4.86492300851981,4.96133755535532,4.85132434182932,4.94311534199007,358858.711009936,0.0,1.0
2007-11-16,14.29,14.36,14.2,14.26,101900,4.85812367517456,4.88192134188291,4.82752667512098,4.8479246751567,299735.267638628,0.0,1.0
2007-11-19,14.19,14.29,14.1,14.28,132000,4.82412700844836,4.85812367517456,4.79353000839478,4.85472400850194,388273.359453374,0.0,1.0
2007-11-20,14.1448,14.2,14.0,14.14,238400,4.80876051508812,4.82752667512098,4.75953334166857,4.80712867508526,701245.218891548,0.0,1.0
2007-11-21,14.1,14.17,14.05,14.15,91000,4.79353000839478,4.81732767510312,4.77653167503168,4.81052834175788,267673.30083528,0.0,1.0
2007-11-23,14.15,14.23,14.1,14.1,31000,4.81052834175788,4.83772567513884,4.79353000839478,4.79353000839478,91185.410174656,0.0,1.0
2007-11-26,14.2,14.29,14.04,14.15,195700,4.82752667512098,4.85812367517456,4.77313200835905,4.81052834175788,575644.67003807,0.0,1.0
2007-11-27,14.49,14.49,14.15,14.21,118300,4.92611700862697,4.92611700862697,4.81052834175788,4.8309263417936,347975.291085865,0.0,1.0
2007-11-28,14.6,14.65,14.5,14.56,124600,4.9635133420258,4.9805116753889,4.92951667529959,4.94991467533532,366506.51960523,0.0,1.0
2007-11-29,14.49,14.62,14.44,14.62,105800,4.92611700862697,4.97031267537104,4.90911867526387,4.97031267537104,311206.980531568,0.0,1.0
2007-11-30,14.71,14.75,14.52,14.59,92200,5.00090967542462,5.0145083421151,4.93631600864483,4.96011367535318,271203.058648493,0.0,1.0
2007-12-03,14.68,14.93,14.67,14.76,122300,4.99071067540676,5.07570234222227,4.98731100873414,5.01790800878772,359741.15046324,0.0,1.0
2007-12-04,14.95,14.95,14.61,14.85,86700,5.08250167556751,5.08250167556751,4.96691300869842,5.04850500884131,255025.002004603,0.0,1.0
2007-12-05,15.1,15.1,14.85,14.95,139000,5.13349667565682,5.13349667565682,5.04850500884131,5.08250167556751,408863.61336378,0.0,1.0
2007-12-06,14.95,15.01,14.76,14.76,96800,5.08250167556751,5.10289967560323,5.01790800878772,5.01790800878772,284733.796932474,0.0,1.0
2007-12-07,14.97,15.05,14.87,14.9,60000,5.08930100891275,5.11649834229372,5.05530434218655,5.06550334220441,176487.890660625,0.0,1.0
2007-12-10,14.87,14.96,14.74,14.79,108300,5.05530434218655,5.08590134224013,5.01110867544248,5.02810700880559,318560.642642427,0.0,1.0
2007-12-11,14.96,15.02,14.84,14.9,116300,5.08590134224013,5.10629934227585,5.04510534216869,5.06550334220441,342092.361397177,0.0,1.0
2007-12-12,14.83,14.98,14.72,14.81,87700,5.06805309220888,5.1193145867356,5.03046132955594,5.06121822627198,256625.370006364,0.0775,1.0
2007-12-13,14.54,14.83,14.42,14.72,210100,4.96894753612387,5.06805309220888,4.92793834050249,5.03046132955594,614788.942284346,0.0,1.0
2007-12-14,14.17,14.54,14.11,14.45,264900,4.84250251629129,4.96894753612387,4.8219979184806,4.93819063940784,775143.22137612,0.0,1.0
2007-12-17,13.937,14.2,13.87,14.18,320000,4.76287632812644,4.85275481519663,4.73997952723784,4.84591994925973,936375.352360735,0.0,1.0
2007-12-18,13.79,13.85,13.75,13.8,329400,4.71264006349025,4.73314466130094,4.69897033161646,4.7160574964587,963881.378336332,0.0,1.0
2007-12-19,13.67,13.95,13.67,13.82,257300,4.67163086786887,4.76731899098542,4.67163086786887,4.72289236239559,752904.306757554,0.0,1.0
2007-12-20,13.62,13.7,13.53,13.59,315400,4.65454370302663,4.68188316677421,4.62378680631059,4.64429140412128,922914.956670549,0.0,1.0
2007-12-21,13.62,13.6596,13.55,13.61,199600,4.65454370302663,4.66807673758168,4.63062167224749,4.65112627005818,584064.126035008,0.0,1.0
2007-12-24,13.6501,13.7,13.51,13.55,121900,4.66483017626166,4.68188316677421,4.6169519403737,4.63062167224749,356700.485789917,0.0,1.0
2007-12-26,13.54,13.73,13.52,13.66,318700,4.63584931945932,4.70090185791555,4.62900168383235,4.67693513322115,930832.23863352,0.025297,1.0
2007-12-27,13.4,13.63,13.39,13.6,297100,4.58791587007053,4.66666367978069,4.58449205225704,4.65639222634024,867744.769683146,0.0,1.0
2007-12-28,13.47,13.55,13.39,13.45,320300,4.61188259476493,4.63927313727281,4.58449205225704,4.60503495913795,935505.384481694,0.0,1.0
2007-12-31,13.7384,13.7699,13.45,13.5,340500,4.70377786487888,4.71456289099136,4.60503495913795,4.62215404820538,994503.850814914,0.0,1.0
2008-01-02,13.9312,13.98,13.73,13.86,130400,4.76978907232288,4.78649730325268,4.70090185791555,4.74541148949086,380861.386626328,0.0,1.0
2008-01-03,14.33,14.33,13.95,14.1,156000,4.90633092672468,4.90633092672468,4.77622584981223,4.82758311701451,455631.720197141,0.0,1.0
2008-01-04,14.31,14.45,14.25,14.32,136300,4.89948329109771,4.9474167404865,4.87894038421679,4.90290710891119,398093.611941476,0.0,1.0
2008-01-07,14.4,14.49,14.3,14.45,140500,4.93029765141907,4.96111201174044,4.89605947328422,4.9474167404865,410360.619792939,0.0,1.0
2008-01-08,14.42,14.54,14.4,14.42,115800,4.93714528704605,4.97823110080787,4.93029765141907,4.93714528704605,338218.930761724,0.0,1.0
2008-01-09,14.54,15.2,14.45,14.53,293700,4.97823110080787,5.20420307649791,4.9474167404865,4.97480728299439,857814.334755772,0.0,1.0
2008-01-10,14.6,14.62,14.48,14.62,123700,4.99877400768878,5.00562164331575,4.95768819392696,5.00562164331575,361292.588387093,0.0,1.0
2008-01-11,14.63,14.71,14.5877,14.65,155100,5.00904546112924,5.03643600363712,4.9945627117782,5.01589309675621,453003.075657543,0.0,1.0
2008-01-14,14.72,14.74,14.61,14.68,153100,5.03985982145061,5.04670745707758,5.00219782550227,5.02616455019667,447161.643347323,0.0,1.0
2008-01-15,14.76,14.8285,14.7,14.72,94300,5.05355509270455,5.07700824472693,5.03301218582364,5.03985982145061,275423.533426862,0.0,1.0
2008-01-16,14.93,14.97,14.84,14.84,151900,5.1117599955338,5.12545526678775,5.08094563521244,5.08094563521244,443656.783961191,0.0,1.0
2008-01-17,14.78,14.98,14.7,14.91,134100,5.08693731638603,5.1557727333872,5.05940314958557,5.13168033743679,389625.009456199,0.0775,1.0
2008-01-18,14.67,14.84,14.6,14.8,158500,5.04907783703539,5.10758794148638,5.02498544108499,5.09382085808615,460518.747194687,0.0,1.0
2008-01-22,14.67,14.75,14.31,14.5,175500,5.04907783703539,5.07661200383586,4.9251740864333,4.9905677325844,509911.925127241,0.0,1.0
2008-01-23,14.96,15.03,14.67,14.84,99200,5.14888919168708,5.17298158763749,5.04907783703539,5.10758794148638,288223.720641722,0.0,1.0
2008-01-24,15.02,15.16,14.95,15.15,141400,5.16953981678743,5.21772460868825,5.14544742083702,5.21428283783819,410835.021156648,0.0,1.0
2008-01-25,15.01,15.02,14.9,14.97,42100,5.16609804593737,5.16953981678743,5.12823856658673,5.15233096253714,122320.752409441,0.0,1.0
2008-01-28,15.0,15.05,14.9092,14.95,125100,5.16265627508731,5.17986512933761,5.13140499576879,5.14544742083702,363475.679962495,0.0,1.0
2008-01-29,15.08,15.08,14.97,15.05,114500,5.19019044188778,5.19019044188778,5.15233096253714,5.17986512933761,332677.58078102,0.0,1.0
2008-01-30,15.09,15.13,15.0499,15.11,116900,5.19363221273784,5.20739929613807,5.1798307116291,5.20051575443795,339650.735312675,0.0,1.0
2008-01-31,15.05,15.12,15.01,15.08,85200,5.17986512933761,5.20395752528801,5.16609804593737,5.19019044188778,247546.985873737,0.0,1.0
2008-02-01,15.11,15.17,15.03,15.12,82000,5.20051575443795,5.2211663795383,5.17298158763749,5.20395752528801,238249.446498198,0.0,1.0
2008-02-04,15.17,15.2099,15.062,15.1,91400,5.2211663795383,5.23489904523004,5.18399525435768,5.1970739835879,265560.968413845,0.0,1.0
2008-02-05,15.27,15.37,15.1,15.16,90300,5.25558408803889,5.29000179653947,5.1970739835879,5.21772460868825,262364.939253503,0.0,1.0
2008-02-06,15.23,15.35,15.23,15.29,56700,5.24181700463865,5.28311825483935,5.24181700463865,5.262467629739,164740.775810339,0.0,1.0
2008-02-07,15.26,15.34,15.16,15.25,75400,5.25214231718883,5.27967648398929,5.21772460868825,5.24870054633877,219073.271536148,0.0,1.0
2008-02-08,15.34,15.37,15.2154,15.24,85500,5.27967648398929,5.29000179653947,5.23679201919757,5.24525877548871,248418.630190194,0.0,1.0
2008-02-11,15.32,15.37,15.29,15.31,77800,5.27279294228918,5.29000179653947,5.262467629739,5.26935117143912,226046.426067802,0.0,1.0
2008-02-12,15.72,15.89,15.4,15.43,298300,5.41046377629151,5.4689738807425,5.30032710908964,5.31065242163982,866704.998663565,0.0,1.0
2008-02-13,15.63,15.9,15.6,15.76,329200,5.40616156272893,5.4995501501849,5.3957850530116,5.4511264381707,951765.118429554,0.0775,1.0
2008-02-14,14.71,15.704,14.67,15.7,474300,5.08794859806415,5.43175695336501,5.07411325177437,5.43037341873604,1371270.33921973,0.0,1.0
2008-02-15,14.89,15.05,14.28,14.67,370900,5.15020765636813,5.20554904152722,4.93921862544908,5.07411325177437,1072325.88829138,0.0,1.0
2008-02-19,15.24,15.64,15.073,15.31,175100,5.27126693640364,5.40962039930138,5.21350436564384,5.29547879241075,506239.58759725,0.0,1.0
2008-02-20,14.92,15.35,14.9,15.3,174600,5.16058416608546,5.30931413870052,5.15366649294057,5.2920199558383,504794.014817132,0.0,1.0
2008-02-21,14.65,15.03,14.65,14.96,117400,5.06719557862949,5.19863136838233,5.06719557862949,5.17441951237523,339420.488771657,0.0,1.0
2008-02-22,14.36,14.68,14.2,14.64,183400,4.96688931802863,5.07757208834682,4.91154793286954,5.06373674205704,530236.095747205,0.0,1.0
2008-02-25,14.71,14.79,14.47,14.5,143000,5.08794859806415,5.11561929064369,5.00493652032551,5.01531303004284,413433.815113688,0.0,1.0
2008-02-26,14.6,14.8,14.51,14.77,142000,5.04990139576727,5.11907812721614,5.01877186661528,5.10870161749881,410542.669553452,0.0,1.0
2008-02-27,14.44,14.62,14.4,14.6,127200,4.99456001060818,5.05681906891216,4.9807246643184,5.04990139576727,367753.715261965,0.0,1.0
2008-02-28,13.99,14.38,13.95,14.36,259300,4.83891236484823,4.97380699117352,4.82507701855845,4.96688931802863,749674.043769085,0.0,1.0
2008-02-29,13.93,14.01,13.67,13.9,171700,4.81815934541357,4.84583003799311,4.72822959453004,4.80778283569624,496409.692692449,0.0,1.0
2008-03-03,14.61,14.87,14.04,14.23,332500,5.05336023233971,5.14328998322324,4.85620654771044,4.92192444258687,961305.898778331,0.0,1.0
2008-03-04,14.8,14.81,14.47,14.64,241800,5.11907812721614,5.12253696378858,5.00493652032551,5.06373674205704,699078.996464963,0.0,1.0
2008-03-05,15.04,15.1798,14.8,14.97,184800,5.20209020495478,5.25044474023754,5.11907812721614,5.17787834894767,534283.699531535,0.0,1.0
2008-03-06,14.91,15.1,14.7201,15.1,73000,5.15712532951301,5.22284322438944,5.09144202300231,5.22284322438944,211053.625897197,0.0,1.0
2008-03-07,14.82,14.88,14.71,14.82,32000,5.12599580036102,5.14674881979568,5.08794859806415,5.12599580036102,92516.6579275386,0.0,1.0
2008-03-10,14.7,14.92,14.62,14.92,33900,5.0844897614917,5.16058416608546,5.05681906891216,5.16058416608546,98009.8344919862,0.0,1.0
2008-03-11,14.81,14.9,14.74,14.9,86200,5.12253696378858,5.15366649294057,5.09832510778148,5.15366649294057,249216.747292307,0.0,1.0
2008-03-12,14.59,14.78,14.59,14.78,103000,5.07324854263126,5.1393155215963,5.07324854263126,5.1393155215963,296214.543279715,0.0775,1.0
2008-03-13,14.43,14.74,14.43,14.6,73400,5.01761319192386,5.12540668391945,5.01761319192386,5.07672575205048,211088.8104537,0.0,1.0
2008-03-14,14.35,14.7,14.24,14.7,47200,4.98979551657016,5.1114978462426,4.95154621295882,5.1114978462426,135741.033425267,0.0,1.0
2008-03-17,14.17,14.35,14.03,14.04,92800,4.92720574702433,4.98979551657016,4.87852481515535,4.88200202457457,266880.675886967,0.0,1.0
2008-03-18,14.35,14.52,14.24,14.4,86400,4.98979551657016,5.04890807669677,4.95154621295882,5.00718156366622,248475.112032693,0.0,1.0
2008-03-19,14.21,14.432,14.05,14.36,60100,4.94111458470118,5.0183086338077,4.88547923399378,4.99327272598937,172839.748069038,0.0,1.0
2008-03-20,14.1,14.63,14.0,14.63,76200,4.90286528108984,5.08715738030811,4.86809318689772,5.08715738030811,219141.244639945,0.0,1.0
2008-03-24,14.21,14.3,14.1,14.1,78200,4.94111458470118,4.9724094694741,4.90286528108984,4.90286528108984,224892.983344405,0.0,1.0
2008-03-25,14.48,14.48,14.17,14.17,111000,5.03499923901992,5.03499923901992,4.92720574702433,4.92720574702433,319221.498097557,0.0,1.0
2008-03-26,14.62,14.65,14.4601,14.5,91700,5.0836801708889,5.09411179914654,5.02807959227569,5.04195365785835,263717.219599513,0.0,1.0
2008-03-27,14.47,14.65,14.43,14.65,122200,5.03152202960071,5.09411179914654,5.01761319192386,5.09411179914654,351431.234842536,0.0,1.0
2008-03-28,14.36,14.56,14.36,14.48,60900,4.99327272598937,5.06281691437363,4.99327272598937,5.03499923901992,175140.443550822,0.0,1.0
2008-03-31,14.39,14.49,14.37,14.4,52600,5.00370435424701,5.03847644843914,4.99674993540858,5.00718156366622,151270.727927311,0.0,1.0
2008-04-01,14.57,14.58,14.4,14.4,60600,5.06629412379284,5.06977133321205,5.00718156366622,5.00718156366622,174277.682745153,0.0,1.0
2008-04-02,14.64,14.65,14.52,14.54,69700,5.09063458972733,5.09411179914654,5.04890807669677,5.0558624955352,200448.093850448,0.0,1.0
2008-04-03,14.54,14.68,14.54,14.65,49400,5.0558624955352,5.10454342740418,5.0558624955352,5.09411179914654,142067.946000174,0.0,1.0
2008-04-04,14.5,14.55,14.43,14.55,84600,5.04195365785835,5.05933970495441,5.01761319192386,5.05933970495441,243298.547198679,0.0,1.0
2008-04-07,14.83,15.5,14.58,14.96,118800,5.15670156869237,5.38967459977961,5.06977133321205,5.20190529114213,341653.279044953,0.0,1.0
2008-04-08,14.63,14.8899,14.6,14.76,50000,5.08715738030811,5.17753005311345,5.07672575205048,5.13236110275788,143793.467611512,0.0,1.0
2008-04-09,14.63,14.78,14.58,14.58,63700,5.08715738030811,5.1393155215963,5.06977133321205,5.06977133321205,183192.877737067,0.0,1.0
2008-04-10,14.63,14.69,14.57,14.57,70700,5.08715738030811,5.10802063682339,5.06629412379284,5.06629412379284,203323.963202678,0.0,1.0
2008-04-11,14.51,14.59,14.43,14.52,80600,5.07237924027646,5.10034549384105,5.04441298671188,5.07587502197203,230563.596411269,0.0775,1.0
2008-04-14,14.6,14.6,14.49,14.54,62500,5.10384127553662,5.10384127553662,5.06538767688532,5.08286658536318,178786.90788715,0.0,1.0
2008-04-15,14.45,14.56,14.36,14.56,62800,5.05140455010302,5.08985814875433,5.01994251484287,5.08985814875433,179645.085045009,0.0,1.0
2008-04-16,14.53,14.53,14.39,14.45,59900,5.07937080366761,5.07937080366761,5.03042985992959,5.05140455010302,171349.372519045,0.0,1.0
2008-04-17,14.65,14.67,14.48,14.48,75500,5.12132018401448,5.12831174740563,5.06189189518974,5.06189189518974,215974.584727677,0.0,1.0
2008-04-18,14.59,14.99,14.52,14.94,97500,5.10034549384105,5.24017676166397,5.07587502197203,5.2226978531861,278907.576303954,0.0,1.0
2008-04-21,14.75,14.77,14.61,14.65,71300,5.15627800097021,5.16326956436136,5.10733705723219,5.12132018401448,203960.104517661,0.0,1.0
2008-04-22,14.9,14.923,14.72,14.73,76900,5.20871472640381,5.21675502430363,5.14579065588349,5.14928643757907,219979.411464349,0.0,1.0
2008-04-23,14.95,14.95,14.9,14.9,74600,5.22619363488167,5.22619363488167,5.20871472640381,5.20871472640381,213400.053254103,0.0,1.0
2008-04-24,14.8,14.99,14.8,14.99,74700,5.17375690944808,5.24017676166397,5.17375690944808,5.24017676166397,213686.112306722,0.0,1.0
2008-04-25,14.94,15.01,14.82,14.82,102900,5.2226978531861,5.24716832505511,5.18074847283923,5.18074847283923,294354.765145404,0.0,1.0
2008-04-28,14.88,14.99,14.85,14.98,94200,5.20172316301266,5.24017676166397,5.19123581792594,5.23668097996839,269467.627567513,0.0,1.0
2008-04-29,14.88,15.0,14.85,14.85,57400,5.20172316301266,5.24367254335954,5.19123581792594,5.19123581792594,164197.896203559,0.0,1.0
2008-04-30,15.02,15.05,14.88,14.88,42300,5.25066410675069,5.2611514518374,5.20172316301266,5.20172316301266,121002.979258023,0.0,1.0
2008-05-01,15.14,15.17,15.0,15.04,52600,5.29261348709756,5.30310083218428,5.24367254335954,5.25765567014183,150467.061677826,0.0,1.0
2008-05-02,14.94,15.08,14.89,15.08,152500,5.2226978531861,5.27163879692412,5.20521894470824,5.27163879692412,436240.055244646,0.0,1.0
2008-05-05,14.97,15.0,14.84,14.84,86800,5.23318519827282,5.24367254335954,5.18774003623037,5.18774003623037,248299.257673674,0.0,1.0
2008-05-06,14.94,14.99,14.91,14.97,61000,5.2226978531861,5.24017676166397,5.21221050809938,5.23318519827282,174496.022097859,0.0,1.0
2008-05-07,14.92,14.98,14.84,14.95,50200,5.21570628979496,5.23668097996839,5.18774003623037,5.22619363488167,143601.644414959,0.0,1.0
2008-05-08,14.85,14.94,14.81,14.85,51900,5.19123581792594,5.2226978531861,5.17725269114365,5.19123581792594,148464.64830949,0.0,1.0
2008-05-09,14.91,14.94,14.83,14.9,52500,5.21221050809938,5.2226978531861,5.1842442545348,5.20871472640381,150181.002625206,0.0,1.0
2008-05-12,15.0,15.0,14.92,14.93,64000,5.24367254335954,5.24367254335954,5.21570628979496,5.21920207149053,183077.793676442,0.0,1.0
2008-05-13,14.8,14.95,14.75,14.95,91500,5.20084921758877,5.25356052722649,5.18327878104286,5.25356052722649,260380.553894973,0.0775,1.0
2008-05-14,14.78,14.78,14.75,14.78,72300,5.19382104297041,5.19382104297041,5.18327878104286,5.19382104297041,205743.322913732,0.0,1.0
2008-05-15,14.76,14.8,14.71,14.8,62500,5.18679286835204,5.20084921758877,5.16922243180614,5.20084921758877,177855.569600391,0.0,1.0
2008-05-16,14.75,14.76,14.68,14.72,74700,5.18327878104286,5.18679286835204,5.15868016987859,5.17273651911532,212572.976786388,0.0,1.0
2008-05-19,14.85,14.85,14.73,14.81,67500,5.21841965413468,5.21841965413468,5.1762506064245,5.20436330489795,192084.015168423,0.0,1.0
2008-05-20,14.84,14.92,14.78,14.78,67100,5.2149055668255,5.24301826529895,5.19382104297041,5.19382104297041,190945.73952298,0.0,1.0
2008-05-21,14.82,14.89,14.79,14.82,46700,5.20787739220713,5.2324760033714,5.19733513027959,5.20787739220713,132893.681605412,0.0,1.0
2008-05-22,14.69,14.81,14.65,14.81,110800,5.16219425718777,5.20436330489795,5.14813790795105,5.20436330489795,315302.353787574,0.0,1.0
2008-05-23,14.47,14.71,14.46,14.65,75000,5.08488433638578,5.16922243180614,5.08137024907659,5.14813790795105,213426.683520469,0.0,1.0
2008-05-27,14.58,14.66,14.5,14.5,71800,5.12353929678677,5.15165199526023,5.09542659831332,5.09542659831332,204320.47835693,0.0,1.0
2008-05-28,14.64,14.66,14.56,14.64,54000,5.14462382064186,5.15165199526023,5.11651112216841,5.14462382064186,153667.212134738,0.0,1.0
2008-05-29,14.63,14.69,14.56,14.69,65700,5.14110973333268,5.16219425718777,5.11651112216841,5.16219425718777,186961.774763931,0.0,1.0
2008-05-30,14.58,14.63,14.57,14.61,25100,5.12353929678677,5.14110973333268,5.12002520947759,5.13408155871432,71426.7967515172,0.0,1.0
2008-06-02,14.63,14.64,14.56,14.64,45500,5.14110973333268,5.14462382064186,5.11651112216841,5.14462382064186,129478.854669085,0.0,1.0
2008-06-03,14.21,14.45,14.18,14.4,230200,4.99351806634705,5.07785616176741,4.98297580441951,5.06028572522151,655077.633952162,0.0,1.0
2008-06-04,14.13,14.27,14.1,14.18,69200,4.9654053678736,5.01460259020214,4.95486310594606,4.98297580441951,196921.686661553,0.0,1.0
2008-06-05,14.22,14.26,14.15,14.2,42500,4.99703215365624,5.01108850289296,4.97243354249196,4.99000397903787,120941.787328266,0.0,1.0
2008-06-06,14.1,14.27,13.97,14.13,77100,4.95486310594606,5.01460259020214,4.9091799709267,4.9654053678736,219402.630659043,0.0,1.0
2008-06-09,14.15,14.22,14.02,14.02,61500,4.97243354249196,4.99703215365624,4.9267504074726,4.9267504074726,175009.880486785,0.0,1.0
2008-06-10,14.0,14.1799,13.96,14.1,75500,4.91972223285424,4.98294066354642,4.90566588361752,4.95486310594606,214849.528077273,0.0,1.0
2008-06-11,13.95,14.1,13.93,13.98,92000,4.90215179630833,4.95486310594606,4.89512362168997,4.91269405823588,261803.398451776,0.0,1.0
2008-06-12,13.66,13.9101,13.39,13.81,284400,4.82434990328305,4.91267859367918,4.72899306039239,4.8773259271112,805269.948880834,0.0686,1.0
2008-06-13,13.83,13.83,13.58,13.61,82300,4.88438939695495,4.88438939695495,4.79609602390804,4.80669122867367,233029.946529158,0.0,1.0
2008-06-16,13.86,13.89,13.77,13.77,63700,4.89498460172058,4.90557980648621,4.86319898742369,4.86319898742369,180364.612319652,0.0,1.0
2008-06-17,13.7,13.85,13.67,13.85,87200,4.83847684297056,4.8914528667987,4.82788163820493,4.8914528667987,246904.147476824,0.0,1.0
2008-06-18,13.61,13.89,13.55,13.89,108600,4.80669122867367,4.90557980648621,4.78550081914241,4.90557980648621,307497.596513567,0.0,1.0
2008-06-19,13.59,13.66,13.54,13.65,56100,4.79962775882992,4.82434990328305,4.78196908422054,4.82081816836118,158845.443502865,0.0,1.0
2008-06-20,13.49,13.6,13.48,13.52,61100,4.76431040961115,4.80315949375179,4.76077867468928,4.77490561437678,173002.791408646,0.0,1.0
2008-06-23,13.44,13.53,13.41,13.43,141800,4.74665173500177,4.77843734929866,4.73605653023614,4.7431200000799,401502.386607955,0.0,1.0
2008-06-24,13.42,13.5,13.39,13.42,97400,4.73958826515802,4.76784214453303,4.72899306039239,4.73958826515802,275785.137204618,0.0,1.0
2008-06-25,13.45,13.5199,13.4,13.42,39400,4.75018346992365,4.77487029702757,4.73252479531427,4.73958826515802,111559.901497556,0.0,1.0
2008-06-26,13.4,13.5,13.31,13.41,80000,4.73252479531427,4.76784214453303,4.70073918101738,4.73605653023614,226517.566492499,0.0,1.0
2008-06-27,13.45,13.47,13.32,13.33,40600,4.75018346992365,4.7572469397674,4.70427091593926,4.70780265086113,114957.664994943,0.0,1.0
2008-06-30,13.45,13.51,13.42,13.42,23800,4.75018346992365,4.77137387945491,4.73958826515802,4.73958826515802,67388.9760315184,0.0,1.0
2008-07-01,13.5,13.56,13.44,13.53,48200,4.76784214453303,4.78903255406429,4.74665173500177,4.77843734929866,136476.833811731,0.0,1.0
2008-07-02,13.54,13.56,13.4,13.47,56000,4.78196908422054,4.78903255406429,4.73252479531427,4.7572469397674,158562.296544749,0.0,1.0
2008-07-03,13.48,13.54,13.44,13.46,18800,4.76077867468928,4.78196908422054,4.74665173500177,4.75371520484553,53231.6281257373,0.0,1.0
2008-07-07,13.37,13.48,13.35,13.42,54400,4.72192959054864,4.76077867468928,4.71486612070489,4.73958826515802,154031.945214899,0.0,1.0
2008-07-08,13.3,13.37,13.26,13.35,47900,4.69720744609551,4.72192959054864,4.683080506408,4.71486612070489,135627.392937384,0.0,1.0
2008-07-09,13.46,13.49,13.25,13.25,71200,4.75371520484553,4.76431040961115,4.67954877148612,4.67954877148612,201600.634178324,0.0,1.0
2008-07-10,13.39,13.56,13.31,13.56,65200,4.72899306039239,4.78903255406429,4.70073918101738,4.78903255406429,184611.816691387,0.0,1.0
2008-07-11,13.16,13.33,13.12,13.25,55900,4.67199085875331,4.73234332425392,4.65779027863552,4.70394216401834,157458.356028612,0.0686,1.0
2008-07-14,12.77,13.19,12.75,13.09,130200,4.53353520260484,4.68264129384165,4.52643491254595,4.64713984354717,366745.580589004,0.0,1.0
2008-07-15,12.52,12.71,12.36,12.55,203200,4.44478157686865,4.51223433242816,4.38797925639748,4.45543201195699,572370.982916172,0.0,1.0
2008-07-16,12.75,12.94,12.33,12.33,167100,4.52643491254595,4.59388766810546,4.37732882130914,4.37732882130914,470684.996285887,0.0,1.0
2008-07-17,12.76,13.03,12.76,12.95,81200,4.5299850575754,4.62583897337049,4.5299850575754,4.5974378131349,228723.050259809,0.0,1.0
2008-07-18,12.8,12.87,12.7,12.77,46300,4.54418563769319,4.56903665289932,4.50868418739871,4.53353520260484,130417.207229423,0.0,1.0
2008-07-21,12.68,12.86,12.68,12.86,55100,4.50158389733981,4.56548650786987,4.50158389733981,4.56548650786987,155204.926962013,0.0,1.0
2008-07-22,12.77,12.77,12.6,12.64,60500,4.53353520260484,4.53353520260484,4.47318273710423,4.48738331722202,170415.573161557,0.0,1.0
2008-07-23,12.65,12.74,12.6,12.61,32100,4.49093346225147,4.5228847675165,4.47318273710423,4.47673288213368,90418.8412972889,0.0,1.0
2008-07-24,12.6,12.7,12.53,12.6,55300,4.47318273710423,4.50868418739871,4.4483317218981,4.47318273710423,155768.284228663,0.0,1.0
2008-07-25,12.57,12.69,12.57,12.66,30500,4.46253230201589,4.50513404236926,4.46253230201589,4.49448360728092,85911.9831640907,0.0,1.0
2008-07-28,12.69,12.7,12.62,12.62,16500,4.50513404236926,4.50868418739871,4.48028302716313,4.48028302716313,46476.9744986065,0.0,1.0
2008-07-29,12.75,12.82,12.66,12.81,63800,4.52643491254595,4.55128592775208,4.49448360728092,4.54773578272264,179710.968061278,0.0,1.0
2008-07-30,12.65,12.74,12.65,12.66,29600,4.49093346225147,4.5228847675165,4.49093346225147,4.49448360728092,83376.8754641667,0.0,1.0
2008-07-31,12.65,12.72,12.6,12.62,36900,4.49093346225147,4.51578447745761,4.47318273710423,4.48028302716313,103939.415696884,0.0,1.0
2008-08-01,12.67,12.69,12.61,12.65,55600,4.49803375231037,4.50513404236926,4.47673288213368,4.49093346225147,156613.320128637,0.0,1.0
2008-08-04,12.68,12.7,12.63,12.65,44000,4.50158389733981,4.50868418739871,4.48383317219257,4.49093346225147,123938.598662951,0.0,1.0
2008-08-05,12.64,12.71,12.63,12.68,93500,4.48738331722202,4.51223433242816,4.48383317219257,4.50158389733981,263369.52215877,0.0,1.0
2008-08-06,12.52,12.69,12.52,12.65,142200,4.44478157686865,4.50513404236926,4.44478157686865,4.49093346225147,400547.01658799,0.0,1.0
2008-08-07,12.45,12.56,12.45,12.53,67600,4.41993056166251,4.45898215698644,4.41993056166251,4.4483317218981,190414.756127624,0.0,1.0
2008-08-08,12.6,12.62,12.45,12.45,86100,4.47318273710423,4.48028302716313,4.41993056166251,4.41993056166251,242525.303292728,0.0,1.0
2008-08-11,12.49,12.64,12.49,12.64,125000,4.43413114178031,4.48738331722202,4.43413114178031,4.48738331722202,352098.291656109,0.0,1.0
2008-08-12,12.46,12.51,12.46,12.48,91300,4.42348070669196,4.4412314318392,4.42348070669196,4.43058099675086,257172.592225623,0.0,1.0
2008-08-13,12.51,12.52,12.27,12.42,148800,4.46558542674121,4.46915503939248,4.37991472311069,4.43345891287976,416851.951561127,0.0686,1.0
2008-08-14,12.52,12.64,12.481,12.51,77900,4.46915503939248,4.51199039120775,4.45523355005252,4.46558542674121,218230.961200348,0.0,1.0
2008-08-15,12.53,12.79,12.53,12.79,59900,4.47272465204376,4.56553458097683,4.47272465204376,4.56553458097683,167805.321898598,0.0,1.0
2008-08-18,12.64,12.64,12.51,12.64,92400,4.51199039120775,4.51199039120775,4.46558542674121,4.51199039120775,258851.615082312,0.0,1.0
2008-08-19,12.6,12.68,12.57,12.58,66500,4.49771194060266,4.52626884181284,4.48700310264884,4.49057271530012,186294.722975907,0.0,1.0
2008-08-20,12.67,12.68,12.5,12.52,51400,4.52269922916156,4.52626884181284,4.46201581408994,4.46915503939248,143993.21445055,0.0,1.0
2008-08-21,12.67,12.74,12.57,12.67,58300,4.52269922916156,4.54768651772047,4.48700310264884,4.52269922916156,163323.042849554,0.0,1.0
2008-08-22,12.57,12.75,12.57,12.75,47100,4.48700310264884,4.55125613037174,4.48700310264884,4.55125613037174,131947.089506244,0.0,1.0
2008-08-25,12.59,12.61,12.54,12.54,52900,4.49414232795139,4.50128155325393,4.47629426469503,4.47629426469503,148195.351059029,0.0,1.0
2008-08-26,12.67,12.6799,12.54,12.54,38300,4.52269922916156,4.52623314568632,4.47629426469503,4.47629426469503,107294.5547365,0.0,1.0
2008-08-27,12.69,12.75,12.63,12.73,48600,4.52983845446411,4.55125613037174,4.50842077855648,4.5441169050692,136149.226114723,0.0,1.0
2008-08-28,12.71,12.77,12.66,12.67,60300,4.53697767976665,4.55839535567428,4.51912961651029,4.52269922916156,168925.89166086,0.0,1.0
2008-08-29,12.68,12.81,12.66,12.81,32300,4.52626884181284,4.57267380627937,4.51912961651029,4.57267380627937,90486.0083025831,0.0,1.0
2008-09-02,12.64,12.76,12.63,12.75,67600,4.51199039120775,4.55482574302301,4.50842077855648,4.55125613037174,189376.289822125,0.0,1.0
2008-09-03,12.56,12.6828,12.54,12.62,94800,4.48343348999757,4.52726833335519,4.47629426469503,4.5048511659052,265575.033655879,0.0,1.0
2008-09-04,12.55,12.6,12.5,12.6,46800,4.4798638773463,4.49771194060266,4.46201581408994,4.49771194060266,131106.662184548,0.0,1.0
2008-09-05,12.61,12.62,12.5,12.55,65800,4.50128155325393,4.5048511659052,4.46201581408994,4.4798638773463,184333.72589195,0.0,1.0
2008-09-08,12.71,12.76,12.64,12.65,93600,4.53697767976665,4.55482574302301,4.51199039120775,4.51556000385902,262213.324369096,0.0,1.0
2008-09-09,12.7,12.94,12.68,12.94,68400,4.53340806711538,4.61907877074591,4.52626884181284,4.61907877074591,191617.429346647,0.0,1.0
2008-09-10,12.8,12.86,12.718,12.74,143400,4.5691041936281,4.59052186953573,4.53983336988767,4.54768651772047,401724.259770602,0.0,1.0
2008-09-11,12.64,12.802,12.6,12.8,112100,4.53647793399547,4.59461950245333,4.52212199116637,4.59390170531187,312344.514977512,0.0686,1.0
2008-09-12,12.45,12.65,12.39,12.55,130900,4.46828720555725,4.54006691970275,4.4467532913136,4.50417706263,364727.00277035,0.0,1.0
2008-09-15,12.14,12.38,11.96,11.96,201400,4.35702864863173,4.44316430560633,4.29242690590078,4.29242690590078,561161.331993495,0.0,1.0
2008-09-16,11.9,12.01,11.81,11.81,137000,4.27089299165713,4.31037183443715,4.23859212029166,4.23859212029166,381723.448277601,0.0,1.0
2008-09-17,11.54,11.87,11.39,11.82,179100,4.14168950619523,4.26012603453531,4.08785472058611,4.24218110599893,499026.785303054,0.0,1.0
2008-09-18,10.94,11.54,9.86,11.16,461500,3.92635036375874,4.14168950619523,3.53873990737305,4.00530804931879,1285878.6232125,0.0,1.0
2008-09-19,11.32,11.4972,11.21,11.39,162600,4.06273182063519,4.1263286473681,4.02325297785516,4.08785472058611,453052.793357211,0.0,1.0
2008-09-22,10.8,11.39,10.75,11.39,88500,3.87610456385689,4.08785472058611,3.85815963532052,4.08785472058611,246587.774982246,0.0,1.0
2008-09-23,10.47,10.91,10.26,10.89,131500,3.75766803551682,3.91558340663692,3.68229933566405,3.90840543522237,366398.784295654,0.0,1.0
2008-09-24,10.59,10.65,10.45,10.48,90700,3.80073586400412,3.82226977824777,3.75049006410227,3.76125702122409,252717.640575025,0.0,1.0
2008-09-25,10.5,10.5,10.11,10.11,260500,3.76843499263864,3.76843499263864,3.62846455005492,3.62846455005492,725831.812235877,0.0,1.0
2008-09-26,10.4,10.5,10.35,10.35,134900,3.7325451355659,3.76843499263864,3.71460020702952,3.71460020702952,375872.212939039,0.0,1.0
2008-09-29,9.948,10.55,9.74,10.55,180200,3.57032298159707,3.78637992117502,3.49567207888575,3.78637992117502,502091.718099443,0.0,1.0
2008-09-30,10.16,10.5,9.89,10.01,167800,3.6464094785913,3.76843499263864,3.54950686449488,3.59257469298217,467541.566576507,0.0,1.0
2008-10-01,10.45,10.57,10.15,10.25,112800,3.75049006410227,3.79355789258957,3.64282049288402,3.67871034995677,314294.926757032,0.0,1.0
2008-10-02,10.36,10.66,10.36,10.63,133100,3.7181891927368,3.82585876395504,3.7181891927368,3.81509180683322,370856.868363129,0.0,1.0
2008-10-03,10.5,10.58,10.22,10.31,111900,3.76843499263864,3.79714687829684,3.66794339283495,3.70024426420042,311787.254469078,0.0,1.0
2008-10-06,9.9899,10.5,9.75,10.36,176900,3.58536083171055,3.76843499263864,3.49926106459303,3.7181891927368,492896.919710275,0.0,1.0
2008-10-07,9.48,10.139,9.42,10.06,121800,3.40235845049661,3.63887260860602,3.38082453625296,3.61051962151855,339371.649636582,0.0,1.0
2008-10-08,8.6,9.25,8.2,8.99,224400,3.08652770825641,3.31981177922928,2.94296827996542,3.22649815084013,625246.290463458,0.0,1.0
2008-10-09,7.89,8.9,7.62,8.76,309400,2.8317097230399,3.19419727947466,2.73480710894347,3.14395147957281,862082.006548099,0.0,1.0
2008-10-10,7.23,7.84,6.4,7.4,505900,2.61945710831166,2.84046247982896,2.31874488149303,2.68104876922632,1396341.62681805,0.0686,1.0
2008-10-13,8.32,8.39,7.24,7.24,81500,3.01436834594094,3.03972961808227,2.62308014718899,2.62308014718899,224949.283624572,0.0,1.0
2008-10-14,8.62,9.95,8.61,9.81,217000,3.12305951226093,3.6049236829462,3.11943647338359,3.55420113866354,598944.718362356,0.0,1.0
2008-10-15,8.36,8.61,8.2,8.35,152700,3.02886050145027,3.11943647338359,2.97089187941295,3.02523746257294,421469.393981253,0.0,1.0
2008-10-16,8.68,8.78,8.35,8.78,89500,3.14479774552492,3.18102813429825,3.02523746257294,3.18102813429825,247030.194900604,0.0,1.0
2008-10-17,8.94,9.03,8.64,8.85,107300,3.23899675633558,3.27160410623157,3.13030559001559,3.20638940643958,296160.222489773,0.0,1.0
2008-10-20,9.362,9.45,9.04,9.24,102700,3.39188899695902,3.42377173907955,3.27522714510891,3.34768792265556,283463.698506056,0.0,1.0
2008-10-21,9.44,9.499,9.095,9.4,98700,3.42014870020222,3.44152462957848,3.29515385893424,3.40565654469289,272423.24286804,0.0,1.0
2008-10-22,10.0,10.33,9.52,9.52,129400,3.62303887733286,3.74259916028485,3.44913301122088,3.44913301122088,357158.739889811,0.0,1.0
2008-10-23,10.31,10.75,10.038,10.31,89800,3.73535308253018,3.89476679313283,3.63680642506673,3.73535308253018,247858.229073455,0.0,1.0
2008-10-24,10.07,10.2,9.97,10.06,61000,3.64840014947419,3.69549965487952,3.61216976070086,3.64477711059686,168366.948479741,0.0,1.0
2008-10-27,9.82,10.18,9.81,10.0,86100,3.55782417754087,3.68825357712485,3.55420113866354,3.62303887733286,237645.80760829,0.0,1.0
2008-10-28,9.69,9.95,9.5272,9.87,93000,3.51072467213554,3.6049236829462,3.45174159921256,3.57593937192753,256690.593583867,0.0,1.0
2008-10-29,9.4986,9.8,9.19,9.79,137800,3.44137970802339,3.5505780997862,3.3295727282689,3.54695506090887,380343.696729644,0.0,1.0
2008-10-30,9.12,9.87,9.12,9.54,160200,3.30421145612757,3.57593937192753,3.30421145612757,3.45637908897555,442170.248302532,0.0,1.0
2008-10-31,8.75,9.29,8.75,9.23,135500,3.17015901766625,3.36580311704223,3.17015901766625,3.34406488377823,373995.434737785,0.0,1.0
2008-11-03,8.86,9.12,8.7601,9.11,154300,3.21001244531691,3.30421145612757,3.17381828693236,3.30058841725024,425885.57623646,0.0,1.0
2008-11-04,9.2,9.42,8.91,8.95,126500,3.33319576714623,3.41290262244756,3.22812763970358,3.24261979521291,349154.40955225,0.0,1.0
2008-11-05,9.52,9.85,9.33,9.35,143600,3.44913301122088,3.56869329417287,3.38029527255156,3.38754135030623,396352.357404767,0.0,1.0
2008-11-06,9.91,10.11,9.6,9.6,107100,3.59043152743687,3.66289230498352,3.47811732223955,3.47811732223955,295608.199707873,0.0,1.0
2008-11-07,10.11,10.16,9.78,9.91,133800,3.66289230498352,3.68100749937019,3.54333202203154,3.59043152743687,369303.241091629,0.0,1.0
2008-11-10,9.9495,10.39,9.87,10.11,151900,3.60474253100233,3.76433739354884,3.57593937192753,3.66289230498352,419261.30285365,0.0,1.0
2008-11-11,10.02,10.15,9.85,9.85,92300,3.63028495508753,3.67738446049285,3.56869329417287,3.56869329417287,254758.513847214,0.0,1.0
2008-11-12,9.34,9.97,9.1,9.95,178400,3.4087723581274,3.63870025808674,3.3211807771905,3.63140095967533,488814.102246286,0.0686,1.0
2008-11-13,9.16,9.69,8.98,9.09,172800,3.34307867242473,3.53651008032703,3.27738498672206,3.3175311279848,473470.16181703,0.0,1.0
2008-11-14,9.4,9.56,9.2,9.21,68400,3.43067025336162,3.48906464065288,3.35767726924754,3.36132691845325,187415.272385908,0.0,1.0
2008-11-17,9.37,9.6001,9.28,9.3,81100,3.41972130574451,3.50369973396775,3.38687446289317,3.39417376130458,222213.13728797,0.0,1.0
2008-11-18,9.222,9.47,9.1,9.47,59200,3.36570649750009,3.45621779780155,3.3211807771905,3.45621779780155,162207.370252131,0.0,1.0
2008-11-19,9.25,9.36,9.06,9.36,117500,3.37592551527606,3.4160716565388,3.30658218036769,3.4160716565388,321948.750078132,0.0,1.0
2008-11-20,8.98,9.4,8.95,9.06,129200,3.27738498672206,3.43067025336162,3.26643603910494,3.30658218036769,354006.625617826,0.0,1.0
2008-11-21,8.67,9.35,8.5078,9.09,164100,3.16424586134524,3.4124220073331,3.10504855122872,3.3175311279848,449632.254364437,0.0,1.0
2008-11-24,8.79,8.92,8.63,8.66,124000,3.20804165181368,3.25548709148783,3.14964726452242,3.16059621213953,339758.680933518,0.0,1.0
2008-11-25,8.5,8.92,8.41,8.92,145700,3.10220182484827,3.25548709148783,3.06935498199694,3.25548709148783,399216.450096883,0.0,1.0
2008-11-26,8.58,8.68,8.47,8.55,94500,3.1313990184939,3.16789551055094,3.09125287723116,3.12045007087679,258928.994743689,0.0,1.0
2008-11-28,8.91,9.01,8.75,8.84,35600,3.25183744228213,3.28833393433917,3.19344305499087,3.2262898978422,97543.6213002679,0.0,1.0
2008-12-01,9.15,9.25,8.88,9.24,67900,3.33942902321902,3.37592551527606,3.24088849466502,3.37227586607036,186045.277704725,0.0,1.0
2008-12-02,9.0,9.41,9.0,9.15,74100,3.28468428513346,3.43431990256732,3.28468428513346,3.33942902321902,203033.211751401,0.0,1.0
2008-12-03,8.74,9.01,8.53,9.01,81400,3.18979340578516,3.28833393433917,3.11315077246538,3.28833393433917,223035.13409668,0.0,1.0
2008-12-04,8.27,8.74,8.14,8.56,114900,3.01825989311708,3.18979340578516,2.97081445344293,3.1240997200825,314824.777735978,0.0,1.0
2008-12-05,7.71,8.13,7.71,8.0,110300,2.81387953759767,2.96716480423723,2.81387953759767,2.91971936456308,302220.826669088,0.0,1.0
2008-12-08,7.58,7.89,7.32,7.89,179800,2.76643409792352,2.87957322330034,2.67154321857522,2.87957322330034,492650.0873536,0.0,1.0
2008-12-09,7.59,7.63,7.3,7.3,149200,2.77008374712922,2.78468234395204,2.66424392016381,2.66424392016381,408806.412865168,0.0,1.0
2008-12-10,7.57,7.62,7.34,7.53,158100,2.76278444871781,2.78103269474633,2.67884251698663,2.748185851895,433192.318190236,0.0,1.0
2008-12-11,7.18,7.59,7.18,7.59,122000,2.64548472324649,2.79655000688592,2.64548472324649,2.79655000688592,331115.123176761,0.0686,1.0
2008-12-12,6.96,7.18,6.71,7.18,226900,2.56442530275705,2.64548472324649,2.47231232492813,2.64548472324649,615819.847941039,0.0,1.0
2008-12-15,6.7471,7.21,6.61,7.21,238400,2.48598189083794,2.65653828058596,2.43546713379656,2.65653828058596,647031.51938803,0.0,1.0
2008-12-16,6.88,6.88,6.61,6.77,169300,2.53494914985179,2.53494914985179,2.43546713379656,2.49441943960707,459490.084867423,0.0,1.0
2008-12-17,7.67,7.67,6.82,6.89,228400,2.82602615979117,2.82602615979117,2.51284203517285,2.53863366896495,619890.935521082,0.0,1.0
2008-12-18,7.65,8.14,7.55,7.55,307800,2.81865712156486,2.99919855810953,2.78181193043329,2.78181193043329,835387.171424645,0.0,1.0
2008-12-19,7.72,8.2,7.698,8.0993,198000,2.84444875535695,3.02130567278847,2.83634281330801,2.98420256531898,537383.560565562,0.0,1.0
2008-12-22,7.75,8.1,7.64,8.0,198500,2.85550231269642,2.98446048165691,2.8149726024517,2.94761529052534,538740.58975891,0.0,1.0
2008-12-23,7.93,8.14,7.75,7.75,230500,2.92182365673324,2.99919855810953,2.85550231269642,2.85550231269642,625590.458133142,0.0,1.0
2008-12-24,7.82,8.08,7.68,7.9,166400,2.88129394648852,2.97709144343059,2.82971067890433,2.91077009939377,451619.315546007,0.0,1.0
2008-12-26,8.1,8.2,7.81,7.81,116400,2.98446048165691,3.02130567278847,2.87760942737536,2.87760942737536,315916.396211269,0.0,1.0
2008-12-29,7.99,8.24,7.91,8.16,162600,2.94393077141218,3.0360437492411,2.91445461850693,3.00656759633585,441305.893676568,0.0,1.0
2008-12-30,8.5,8.56,8.072,8.25,242600,3.13184124618317,3.15394836086211,2.97414382814007,3.03972826835426,658430.564612149,0.0,1.0
2008-12-31,8.27,8.45,8.19,8.4,223900,3.04709730658057,3.11341865061739,3.01762115367532,3.09499605505161,607677.672780956,0.0,1.0
2009-01-02,8.55,8.64,8.3373,8.36,170500,3.15026384174896,3.18342451376737,3.07189412021211,3.08025797859898,462746.954931456,0.0,1.0
2009-01-05,9.06,9.0999,8.48,8.48,226100,3.33817431651995,3.35287554778144,3.12447220795686,3.12447220795686,613648.601231684,0.0,1.0
2009-01-06,9.6601,9.79,9.18,9.2,138600,3.55928230850048,3.60714421178038,3.38238854587783,3.38975758410414,376168.492395893,0.0,1.0
2009-01-07,9.67,9.95,9.41,9.95,91600,3.5629299824225,3.66609651759089,3.46713248548043,3.66609651759089,248607.74822124,0.0,1.0
2009-01-08,10.05,10.13,9.63,9.89,146400,3.70294170872246,3.73241786162771,3.54819190596988,3.64398940291195,397338.147812112,0.0,1.0
2009-01-09,10.09,10.69,10.02,10.44,139900,3.71767978517508,3.93875093196448,3.69188815138299,3.84663795413557,379696.768298597,0.0,1.0
2009-01-12,10.25,10.32,10.0,10.28,88100,3.77663209098559,3.80242372477769,3.68451911315667,3.78768564832506,239108.543867808,0.0,1.0
2009-01-13,10.09,10.22,9.68,10.22,125300,3.74295558629134,3.79117998928617,3.59086323838455,3.79117998928617,337775.047246204,0.0686,1.0
2009-01-14,9.7601,10.13,9.76,9.95,92100,3.62057688976829,3.7577938641359,3.62053979407368,3.69102161383536,248276.79051377,0.0,1.0
2009-01-15,9.75,9.84,9.35,9.65,107700,3.61683022461254,3.65021634976281,3.4684474461669,3.57973453000113,290330.188255516,0.0,1.0
2009-01-16,9.9,9.99,9.76,9.76,62800,3.67247376652966,3.70585989167993,3.62053979407368,3.62053979407368,169291.883216773,0.0,1.0
2009-01-20,10.07,10.2,9.91,9.98,86600,3.73553644736906,3.78376085036389,3.6761833359908,3.70215032221879,233450.27207918,0.0,1.0
2009-01-21,10.1675,10.23,10.05,10.09,65600,3.77170474961518,3.79488955874731,3.72811730844677,3.74295558629134,176839.928965291,0.0,1.0
2009-01-22,10.0999,10.34,10.07,10.11,70200,3.74662806005787,3.83569482281986,3.73553644736906,3.75037472521362,189240.289837857,0.0,1.0
2009-01-23,10.1,10.2,9.81,9.81,59600,3.74666515575248,3.78376085036389,3.63908764137939,3.63908764137939,160665.545218466,0.0,1.0
2009-01-26,10.18,10.28,10.0,10.2,42000,3.77634171144161,3.81343740605302,3.70956946114107,3.78376085036389,113220.686227778,0.0,1.0
2009-01-27,10.3974,10.43,10.1954,10.28,58400,3.85698775152681,3.86908094797013,3.78205444841177,3.81343740605302,157430.668469101,0.0,1.0
2009-01-28,10.76,10.9,10.09,10.5,123200,3.99149674018779,4.04343071264377,3.74295558629134,3.89504793419812,332114.012934815,0.0,1.0
2009-01-29,10.86,10.94,10.69,10.72,75000,4.0285924347992,4.05826899048833,3.9655297539598,3.97665846234323,202179.796835318,0.0,1.0
2009-01-30,10.8,10.92,10.61,10.81,49800,4.00633501803235,4.05084985156605,3.93585319827067,4.0100445874935,134247.385098651,0.0,1.0
2009-02-02,10.67,10.9038,10.67,10.8,68400,3.95811061503752,4.044840349039,3.95811061503752,4.00633501803235,184387.97471381,0.0,1.0
2009-02-03,10.65,10.75,10.57,10.67,61200,3.95069147611524,3.98778717072665,3.92101492042611,3.95811061503752,164978.714217619,0.0,1.0
2009-02-04,10.68,10.75,10.67,10.69,23500,3.96182018449866,3.98778717072665,3.95811061503752,3.9655297539598,63349.6696750662,0.0,1.0
2009-02-05,10.87,10.95,10.63,10.7,80500,4.03230200426034,4.06197855994947,3.94327233719296,3.96923932342094,217006.315269908,0.0,1.0
2009-02-06,10.74,11.08,10.7,10.98,106800,3.98407760126551,4.1102029629443,3.96923932342094,4.07310726833289,287904.030693492,0.0,1.0
2009-02-09,10.89,10.89,10.6,10.74,60500,4.03972114318262,4.03972114318262,3.93214362880953,3.98407760126551,163091.70278049,0.0,1.0
2009-02-10,10.8,10.85,10.7528,10.8,49100,4.00633501803235,4.02488286533806,3.98882585017577,4.00633501803235,132360.373661521,0.0,1.0
2009-02-11,10.8,10.8,10.66,10.8,40100,4.03178266453578,4.03178266453578,3.97951881518069,4.03178266453578,107416.504319403,0.0686,1.0
2009-02-12,10.7,10.79,10.59,10.79,48400,3.99445134356786,4.02804953243899,3.95338689050314,4.02804953243899,129649.845612446,0.0,1.0
2009-02-13,10.56,10.77,10.45,10.58,50800,3.94218749421277,4.02058326824541,3.90112304114805,3.94965375840635,136078.763576699,0.0,1.0
2009-02-17,9.84,10.24,9.82,10.24,97400,3.67340198324371,3.82272726711541,3.66593571905013,3.82272726711541,260906.920715955,0.0,1.0
2009-02-18,9.5,9.98,9.43,9.98,84100,3.54647549195277,3.72566583259881,3.52034356727523,3.72566583259881,225280.000330717,0.0,1.0
2009-02-19,9.57,9.69,9.41,9.6,115300,3.57260741663032,3.61740500179183,3.51287730308164,3.5838068129207,308855.933866012,0.0,1.0
2009-02-20,9.21,9.3,8.63,9.3,180600,3.43821466114579,3.47181285001692,3.22169299953183,3.47181285001692,483776.076810077,0.0,1.0
2009-02-23,9.24,9.3324,8.78,9.3,146600,3.44941405743617,3.48390819801053,3.27768998098372,3.47181285001692,392699.738983152,0.0,1.0
2009-02-24,9.698,9.78,9.22,9.25,104900,3.62039150746926,3.65100319066296,3.44194779324258,3.45314718953296,280997.289354248,0.0,1.0
2009-02-25,10.08,10.35,9.8,10.14,136700,3.76299715356673,3.86379172018012,3.65846945485654,3.78539594614749,366180.452380607,0.0,1.0
2009-02-26,10.49,10.94,10.29,10.89,138600,3.91605556953522,4.08404651389088,3.84139292759937,4.06538085340691,371270.01243564,0.0,1.0
2009-02-27,10.52,10.8,10.44,10.54,77000,3.9272549658256,4.03178266453578,3.89738990905126,3.93472123001918,206261.1180198,0.0,1.0
2009-03-02,10.12,10.52,10.09,10.52,90000,3.7779296819539,3.9272549658256,3.76673028566352,3.9272549658256,241084.423659507,0.0,1.0
2009-03-03,9.825,10.03,9.6203,10.03,104300,3.66780228509852,3.74433149308277,3.59138507107718,3.74433149308277,279390.059863184,0.0,1.0
2009-03-04,9.8,10.0,9.7,9.8,69100,3.65846945485654,3.73313209679239,3.62113813388862,3.65846945485654,185099.263054133,0.0,1.0
2009-03-05,9.74,9.79,9.62,9.76,65100,3.63607066227579,3.65473632275975,3.59127307711428,3.64353692646937,174384.399780377,0.0,1.0
2009-03-06,9.74,9.92,9.61,9.9,70900,3.63607066227579,3.70326704001805,3.58753994501749,3.69580077582447,189920.951527323,0.0,1.0
2009-03-09,9.6,9.78,9.6,9.78,93100,3.5838068129207,3.65100319066296,3.5838068129207,3.65100319066296,249388.442696667,0.0,1.0
2009-03-10,9.936,10.08,9.65,9.65,82200,3.70924005137292,3.76299715356673,3.60247247340466,3.60247247340466,220190.440275683,0.0,1.0
2009-03-11,10.25,10.46,9.94,10.14,82100,3.8264603992122,3.90485617324484,3.71073330421164,3.78539594614749,219922.568693839,0.0,1.0
2009-03-12,10.2,10.58,10.0,10.3,145500,3.83340402491223,3.97621711603642,3.75823924011003,3.87098641731334,387149.382208409,0.0686,1.0
2009-03-13,10.26,10.45,10.21,10.45,29700,3.8559534603529,3.92736000591499,3.83716226415235,3.92736000591499,79026.3687394483,0.0,1.0
2009-03-16,10.37,10.55,10.27,10.4,41800,3.89729409199411,3.96494239831609,3.85971169959301,3.90856880971444,111222.296744409,0.0,1.0
2009-03-17,10.46,10.54,10.27,10.48,39900,3.9311182451551,3.96118415907598,3.85971169959301,3.93863472363532,106166.737801481,0.0,1.0
2009-03-18,10.5,10.55,10.3,10.3,52300,3.94615120211554,3.96494239831609,3.87098641731334,3.87098641731334,139160.911955325,0.0,1.0
2009-03-19,10.55,10.6248,10.55,10.55,30900,3.96494239831609,3.99305402783211,3.96494239831609,3.96494239831609,82219.3533349816,0.0,1.0
2009-03-20,10.45,10.56,10.36,10.47,50800,3.92736000591499,3.9687006375562,3.893535852754,3.93487648439521,135169.681210908,0.0,1.0
2009-03-23,10.48,10.65,10.35,10.35,63600,3.93863472363532,4.00252479071719,3.88977761351389,3.88977761351389,169228.183563263,0.0,1.0
2009-03-24,10.43,10.55,10.3,10.53,30700,3.91984352743477,3.96494239831609,3.87098641731334,3.95742591983587,81687.1892357261,0.0,1.0
2009-03-25,10.36,10.49,10.28,10.46,77700,3.893535852754,3.94239296287543,3.86346993883312,3.9311182451551,206745.752560779,0.0,1.0
2009-03-26,10.31,10.41,10.3,10.34,26200,3.87474465655345,3.91232704895455,3.87098641731334,3.88601937427378,69713.4970024763,0.0,1.0
2009-03-27,10.28,10.37,10.26,10.37,50900,3.86346993883312,3.89729409199411,3.8559534603529,3.89729409199411,135435.763260536,0.0,1.0
2009-03-30,9.97,10.37,9.92,10.28,69300,3.7469645223897,3.89729409199411,3.72817332618915,3.86346993883312,184394.860392047,0.0,1.0
2009-03-31,10.1,10.12,9.97,9.99,55400,3.79582163251113,3.80333811099135,3.7469645223897,3.75448100086992,147409.455493786,0.0,1.0
2009-04-01,10.18,10.4,10.132,10.18,37300,3.82588754643202,3.90856880971444,3.80784799807949,3.82588754643202,99248.604511159,0.0,1.0
2009-04-02,10.54,10.6,10.23,10.23,58900,3.96118415907598,3.98373359451664,3.84467874263257,3.84467874263257,156722.327230758,0.0,1.0
2009-04-03,10.4,10.5,10.22,10.5,53800,3.90856880971444,3.94615120211554,3.84092050339246,3.94615120211554,143152.142699741,0.0,1.0
2009-04-06,10.43,10.43,10.22,10.42,40300,3.91984352743477,3.91984352743477,3.84092050339246,3.91608528819466,107231.065999992,0.0,1.0
2009-04-07,10.46,10.5,10.36,10.41,37300,3.9311182451551,3.94615120211554,3.893535852754,3.91232704895455,99248.604511159,0.0,1.0
2009-04-08,10.48,10.58,10.46,10.48,36900,3.93863472363532,3.97621711603642,3.9311182451551,3.93863472363532,98184.2763126479,0.0,1.0
2009-04-09,10.45,10.65,10.4408,10.59,58700,3.92736000591499,4.00252479071719,3.92390242581408,3.97997535527653,156190.163131502,0.0,1.0
2009-04-13,10.22,10.4,10.1,10.35,39500,3.86670202457961,3.93480440857416,3.82130043524991,3.91588707968679,104401.631528328,0.0686,1.0
2009-04-14,10.37,10.46,10.02,10.02,63600,3.92345401124174,3.95750520323901,3.79103270903011,3.79103270903011,168099.842157004,0.0,1.0
2009-04-15,10.67,10.69,10.19,10.2,61400,4.03695798456599,4.04452491612094,3.85535162724718,3.85913509302466,162285.067742768,0.0,1.0
2009-04-16,10.69,10.7,10.45,10.69,30000,4.04452491612094,4.04830838189842,3.95372173746154,4.04452491612094,79292.3783759453,0.0,1.0
2009-04-17,10.54,10.68,10.22,10.68,64500,3.98777292945881,4.04074145034347,3.86670202457961,4.04074145034347,170478.613508282,0.0,1.0
2009-04-20,10.48,10.56,10.28,10.31,92000,3.96507213479396,3.99533986101377,3.88940281924446,3.90075321657689,243163.293686232,0.0,1.0
2009-04-21,10.63,10.71,10.33,10.4,80800,4.02182412145609,4.05209184767589,3.90832014813184,3.93480440857416,213560.805759213,0.0,1.0
2009-04-22,10.84,10.84,10.64,10.64,60900,4.10127690278307,4.10127690278307,4.02560758723357,4.02560758723357,160963.528103169,0.0,1.0
2009-04-23,10.76,10.98,10.6963,10.84,70100,4.07100917656327,4.15424542366772,4.04690849956075,4.10127690278307,185279.857471792,0.0,1.0
2009-04-24,10.7,10.78,10.64,10.74,26800,4.04830838189842,4.07857610811822,4.02560758723357,4.06344224500832,70834.524682511,0.0,1.0
2009-04-27,10.75,10.75,10.64,10.7,53200,4.06722571078579,4.06722571078579,4.02560758723357,4.04830838189842,140611.817653343,0.0,1.0
2009-04-28,10.84,10.8699,10.6616,10.79,46600,4.10127690278307,4.11258946545772,4.03377987331291,4.08235957389569,123167.494410635,0.0,1.0
2009-04-29,10.96,11.0,10.77,10.84,77000,4.14667849211277,4.16181235522267,4.07479264234074,4.10127690278307,203517.10449826,0.0,1.0
2009-04-30,11.1,11.1,10.9,10.97,49000,4.19964701299742,4.19964701299742,4.12397769744792,4.15046195789025,129510.884680711,0.0,1.0
2009-05-01,11.01,11.1001,10.996,11.1,46900,4.16559582100015,4.1996848476552,4.16029896891168,4.19964701299742,123960.418194394,0.0,1.0
2009-05-04,10.92,11.09,10.87,11.09,77400,4.13154462900287,4.19586354721995,4.11262730011549,4.19586354721995,204574.336209939,0.0,1.0
2009-05-05,10.93,10.94,10.84,10.9,35900,4.13532809478035,4.13911156055782,4.10127690278307,4.12397769744792,94886.5461232144,0.0,1.0
2009-05-06,10.99,11.055,10.9,10.95,101700,4.1580288894452,4.18262141699879,4.12397769744792,4.1428950263353,268801.162694454,0.0,1.0
2009-05-07,10.96,11.06,10.88,10.99,91800,4.14667849211277,4.18451314988752,4.11641076589297,4.1580288894452,242634.677830393,0.0,1.0
2009-05-08,10.98,11.0,10.91,10.95,81600,4.15424542366772,4.16181235522267,4.1277611632254,4.1428950263353,215675.269182571,0.0,1.0
2009-05-11,11.0,11.0,10.68,10.96,106900,4.16181235522267,4.16181235522267,4.04074145034347,4.14667849211277,282545.174946285,0.0,1.0
2009-05-12,11.18,11.18,10.99,10.99,59000,4.22991473921723,4.22991473921723,4.1580288894452,4.1580288894452,155941.677472692,0.0,1.0
2009-05-13,10.99,11.11,10.9367,11.1,40500,4.18398346467868,4.22966845246407,4.16369171593733,4.22586137014862,106380.678546535,0.0686,1.0
2009-05-14,11.11,11.11,10.96,11.03,53700,4.22966845246407,4.22966845246407,4.17256221773233,4.19921179394047,141052.899702443,0.0,1.0
2009-05-15,11.08,11.18,11.08,11.18,37000,4.21824720551772,4.25631802867221,4.21824720551772,4.25631802867221,97187.2865733776,0.0,1.0
2009-05-18,11.01,11.1,11.0,11.09,46800,4.19159762930957,4.22586137014862,4.18779054699413,4.22205428783317,122928.784098218,0.0,1.0
2009-05-19,11.25,11.25,11.05,11.06,46100,4.28296760488036,4.28296760488036,4.20682595857137,4.21063304088682,121090.105703587,0.0,1.0
2009-05-20,11.35,11.49,11.324,11.36,42500,4.32103842803485,4.37433758045114,4.31114001401468,4.3248455103503,111634.045388339,0.0,1.0
2009-05-21,11.4,11.48,11.36,11.36,58100,4.34007383961209,4.37053049813569,4.3248455103503,4.3248455103503,152610.306754412,0.0,1.0
2009-05-22,11.49,11.6,11.41,11.41,41100,4.37433758045114,4.41621548592108,4.34388092192754,4.34388092192754,107956.688599076,0.0,1.0
2009-05-26,11.6,11.6,11.46,11.51,54000,4.41621548592108,4.41621548592108,4.36291633350479,4.38195174508204,141840.904728713,0.0,1.0
2009-05-27,11.62,11.76,11.58,11.6,57000,4.42382965055198,4.47712880296827,4.40860132129018,4.41621548592108,149720.954991419,0.0,1.0
2009-05-28,11.63,11.68,11.57,11.63,40700,4.42763673286743,4.44667214444467,4.40479423897473,4.42763673286743,106906.015230715,0.0,1.0
2009-05-29,11.4,11.68,11.37,11.65,53600,4.34007383961209,4.44667214444467,4.32865259266575,4.43525089749832,140790.231360353,0.0,1.0
2009-06-01,11.27,11.49,11.26,11.48,58600,4.29058176951125,4.37433758045114,4.2867746871958,4.37053049813569,153923.648464863,0.0,1.0
2009-06-02,11.62,11.69,11.36,11.36,71800,4.42382965055198,4.45047922676012,4.3248455103503,4.3248455103503,188595.869620771,0.0,1.0
2009-06-03,11.93,11.94,11.64,11.66,87200,4.5418492023309,4.54565628464635,4.43144381518287,4.43905797981377,229046.794302663,0.0,1.0
2009-06-04,12.48,12.5,11.93,11.93,90500,4.75123872968061,4.75885289431151,4.5418492023309,4.5418492023309,237714.84959164,0.0,1.0
2009-06-05,12.38,12.7,12.28,12.7,61700,4.71316790652612,4.83499454062049,4.67509708337162,4.83499454062049,162066.367069659,0.0,1.0
2009-06-08,12.16,12.457,12.15,12.45,48800,4.62941209558623,4.74248244035507,4.62560501327078,4.73981748273426,128182.150940023,0.0,1.0
2009-06-09,12.16,12.46,12.07,12.07,83100,4.62941209558623,4.74362456504971,4.59514835474719,4.59514835474719,218277.392276965,0.0,1.0
2009-06-10,12.12,12.43,12.02,12.25,65800,4.61418376632444,4.73220331810336,4.57611294316994,4.66367583642528,172835.769095358,0.0,1.0
2009-06-11,12.09,12.2,11.96,12.18,65300,4.63268618637752,4.67483635019071,4.58287235641647,4.66717268404286,170414.521562343,0.0786,1.0
2009-06-12,11.73,12.1,11.42,11.98,115500,4.49474019571615,4.63651801945145,4.37595337042442,4.59053602256432,301422.316086533,0.0,1.0
2009-06-15,11.2532,11.65,11.12,11.53,113000,4.31203839475132,4.46408553112474,4.26099837820662,4.41810353423762,294898.023530548,0.0,1.0
2009-06-16,11.55,11.6,11.21,11.21,43300,4.42576720038547,4.44492636575511,4.29548487587196,4.29548487587196,113000.74706967,0.0,1.0
2009-06-17,11.6,11.79,11.478,11.54,60900,4.44492636575511,4.51773119415971,4.3981780022532,4.42193536731154,158931.766663808,0.0,1.0
2009-06-18,11.7072,11.79,11.6,11.6,39500,4.4860036163076,4.51773119415971,4.44492636575511,4.44492636575511,103083.822384572,0.0,1.0
2009-06-19,11.95,11.95,11.69,11.69,48100,4.57904052334254,4.57904052334254,4.47941286342045,4.47941286342045,125527.388777162,0.0,1.0
2009-06-22,11.52,11.95,11.5,11.95,113000,4.41427170116369,4.57904052334254,4.40660803501584,4.57904052334254,294898.023530548,0.0,1.0
2009-06-23,11.78,11.78,11.5191,11.53,45700,4.51389936108579,4.51389936108579,4.41392683618704,4.41810353423762,119264.067923416,0.0,1.0
2009-06-24,12.36,12.36,11.85,11.85,56100,4.73614567937354,4.73614567937354,4.54072219260328,4.54072219260328,146405.124956316,0.0,1.0
2009-06-25,12.14,12.34,12.02,12.23,68100,4.65184535174715,4.72848201322569,4.60586335486003,4.6863318494125,177721.729225047,0.0,1.0
2009-06-26,12.02,12.17,11.86,12.04,44400,4.60586335486003,4.66334085096893,4.5445540256772,4.61352702100789,115871.435794304,0.0,1.0
2009-06-29,11.81,12.14,11.8,11.91,56200,4.52539486030757,4.65184535174715,4.52156302723364,4.56371319104684,146666.096658555,0.0,1.0
2009-06-30,11.58,11.91,11.56,11.91,50500,4.43726269960725,4.56371319104684,4.4295990334594,4.56371319104684,131790.709630908,0.0,1.0
2009-07-01,11.54,11.6925,11.54,11.65,57000,4.42193536731154,4.48037082168893,4.42193536731154,4.46408553112474,148753.870276471,0.0,1.0
2009-07-02,11.45,11.65,11.45,11.52,57300,4.3874488696462,4.46408553112474,4.3874488696462,4.41427170116369,149536.785383189,0.0,1.0
2009-07-06,11.5,11.58,11.39,11.46,56100,4.40660803501584,4.43726269960725,4.36445787120264,4.39128070272013,146405.124956316,0.0,1.0
2009-07-07,11.65,11.85,11.55,11.63,50800,4.46408553112474,4.54072219260328,4.42576720038547,4.45642186497689,132573.624737627,0.0,1.0
2009-07-08,11.96,11.97,11.6,11.6,70200,4.58287235641647,4.5867041894904,4.44492636575511,4.44492636575511,183202.134972075,0.0,1.0
2009-07-09,11.98,12.08,11.9,11.94,38200,4.59053602256432,4.62885435330359,4.55988135797291,4.57520869026862,99691.1902554595,0.0,1.0
2009-07-10,11.98,12.11,11.93,12.11,45700,4.59053602256432,4.64034985252537,4.57137685719469,4.64034985252537,119264.067923416,0.0,1.0
2009-07-13,11.99,12.32,11.96,12.01,56900,4.62448606359932,4.75176549654242,4.61291520605903,4.63219996862617,147525.79867632,0.0786,1.0
2009-07-14,12.2,12.2452,11.97,12.2,69700,4.70548206638129,4.72291549174198,4.61677215857246,4.70548206638129,180712.621577144,0.0,1.0
2009-07-15,12.1,12.28,12.08,12.2,49500,4.66691254124702,4.73633768648871,4.65919863622016,4.70548206638129,128339.666686781,0.0,1.0
2009-07-16,12.08,12.2378,12.0505,12.16,59500,4.65919863622016,4.72006134688204,4.64782062630555,4.69005425632758,154266.87207805,0.0,1.0
2009-07-17,12.24,12.28,11.83,12.08,39000,4.720909876435,4.73633768648871,4.56277482338448,4.65919863622016,101116.101025949,0.0,1.0
2009-07-20,12.22,12.36,12.1608,12.26,37100,4.71319597140814,4.76719330659613,4.69036281252865,4.72862378146185,96189.9320016076,0.0,1.0
2009-07-21,12.35,12.35,12.22,12.22,26200,4.7633363540827,4.7633363540827,4.71319597140814,4.71319597140814,67929.2781251244,0.0,1.0
2009-07-22,12.25,12.36,12.23,12.35,32300,4.72476682894843,4.76719330659613,4.71705292392157,4.7633363540827,83744.8734137984,0.0,1.0
2009-07-23,12.23,12.27,12.18,12.25,81100,4.71705292392157,4.73248073397528,4.69776816135443,4.72476682894843,210269.635723191,0.0,1.0
2009-07-24,12.15,12.23,12.01,12.22,31100,4.68619730381415,4.71705292392157,4.63219996862617,4.71319597140814,80633.6087668463,0.0,1.0
2009-07-27,12.06,12.26,12.06,12.15,41300,4.65148473119331,4.72862378146185,4.65148473119331,4.68619730381415,107079.35826594,0.0,1.0
2009-07-28,12.22,12.22,12.03,12.06,34500,4.71319597140814,4.71319597140814,4.63991387365302,4.65148473119331,89448.8585998777,0.0,1.0
2009-07-29,12.13,12.266,12.0805,12.22,32500,4.6784833987873,4.73093795296991,4.65939148384583,4.71319597140814,84263.4175216238,0.0,1.0
2009-07-30,12.13,12.29,12.13,12.19,44900,4.6784833987873,4.74019463900213,4.6784833987873,4.70162511386786,116413.152206797,0.0,1.0
2009-07-31,12.33,12.35,12.1299,12.2,44000,4.75562244905584,4.7633363540827,4.67844482926216,4.70548206638129,114079.703721583,0.0,1.0
2009-08-03,12.32,12.5,12.22,12.48,54800,4.75176549654242,4.82119064178411,4.71319597140814,4.81347673675725,142081.085544153,0.0,1.0
2009-08-04,12.34,12.481,12.31,12.32,53800,4.75947940156927,4.8138624320086,4.74790854402899,4.75176549654242,139488.365005027,0.0,1.0
2009-08-05,12.35,12.5,12.3,12.35,67200,4.7633363540827,4.82119064178411,4.74405159151556,4.7633363540827,174230.820229327,0.0,1.0
2009-08-06,12.43,12.5,12.35,12.39,43500,4.79419197419012,4.82119064178411,4.7633363540827,4.77876416413641,112783.34345202,0.0,1.0
2009-08-07,12.22,12.51,12.22,12.49,59300,4.71319597140814,4.82504759429753,4.71319597140814,4.81733368927068,153748.327970225,0.0,1.0
2009-08-10,12.41,12.49,12.2,12.2,49900,4.78647806916326,4.81733368927068,4.70548206638129,4.70548206638129,129376.754902432,0.0,1.0
2009-08-11,12.34,12.47,12.34,12.42,28200,4.75947940156927,4.80961978424383,4.75947940156927,4.79033502167669,73114.7192033783,0.0,1.0
2009-08-12,12.264,12.41,12.24,12.37,34000,4.76048220922276,4.81715461647541,4.75116619707164,4.80162792955688,87591.126628342,0.0786,1.0
2009-08-13,12.3,12.39,12.13,12.36,44200,4.77445622744944,4.80939127301615,4.70846780804567,4.79774625782725,113868.464616845,0.0,1.0
2009-08-14,12.4057,12.42,12.2718,12.33,36700,4.81548549763167,4.82103628820505,4.76350991317188,4.78610124263834,94546.892566475,0.0,1.0
2009-08-17,12.34,12.354,12.21,12.35,30000,4.78998291436798,4.79541725478947,4.73952118188274,4.79386458609761,77286.2882014782,0.0,1.0
2009-08-18,12.37,12.37,12.23,12.28,44900,4.80162792955688,4.80162792955688,4.74728452534201,4.76669288399018,115671.811341546,0.0,1.0
2009-08-19,12.27,12.48,12.27,12.34,73500,4.76281121226054,4.84432631858285,4.76281121226054,4.78998291436798,189351.406093622,0.0,1.0
2009-08-20,12.393,12.45,12.3,12.32,61900,4.81055577453504,4.83268130339395,4.77445622744944,4.78221957090871,159467.374655717,0.0,1.0
2009-08-21,12.4,12.47,12.37,12.43,45500,4.81327294474578,4.84044464685322,4.80162792955688,4.82491795993468,117217.537105575,0.0,1.0
2009-08-24,12.49,12.6,12.36,12.4,56700,4.84820799031248,4.89090637933845,4.79774625782725,4.81327294474578,146071.084700794,0.0,1.0
2009-08-25,12.55,12.64,12.46,12.46,70300,4.87149802069029,4.90643306625699,4.83656297512358,4.83656297512358,181107.53535213,0.0,1.0
2009-08-26,12.62,12.62,12.4937,12.55,27800,4.89866972279772,4.89866972279772,4.84964420885245,4.87149802069029,71618.6270667031,0.0,1.0
2009-08-27,12.62,12.64,12.52,12.62,55800,4.89866972279772,4.90643306625699,4.85985300550138,4.89866972279772,143752.496054749,0.0,1.0
2009-08-28,12.65,12.65,12.55,12.58,58000,4.91031473798662,4.91031473798662,4.87149802069029,4.88314303587919,149420.157189525,0.0,1.0
2009-08-31,12.69,12.69,12.58,12.64,43000,4.92584142490516,4.92584142490516,4.88314303587919,4.90643306625699,110777.013088785,0.0,1.0
2009-09-01,12.84,12.87,12.74,12.8,72800,4.98406650084966,4.99571151603856,4.94524978355333,4.96853981393113,187548.059368921,0.0,1.0
2009-09-02,12.84,12.89,12.73,12.85,62800,4.98406650084966,5.00347485949783,4.94136811182369,4.9879481725793,161785.963301761,0.0,1.0
2009-09-03,12.91,12.97,12.77,12.92,106000,5.0112382029571,5.0345282333349,4.95689479874223,5.01511987468673,273078.21831189,0.0,1.0
2009-09-04,13.0,13.0,12.85,12.9,51600,5.0461732485238,5.0461732485238,4.9879481725793,5.00735653122747,132932.415706543,0.0,1.0
2009-09-08,13.25,13.5,13.04,13.16,92100,5.14321504176464,5.24025683500549,5.06169993544234,5.10827999619794,237268.904778538,0.0,1.0
2009-09-09,13.25,13.3,13.15,13.3,50700,5.14321504176464,5.16262340041281,5.10439832446831,5.16262340041281,130613.827060498,0.0,1.0
2009-09-10,13.43,13.45,13.2,13.24,37500,5.21308513289805,5.22084847635732,5.12380668311648,5.13933337003501,96607.8602518478,0.0,1.0
2009-09-11,13.23,13.48,13.19,13.42,72100,5.1659616381003,5.26357996081572,5.15034270646583,5.24015156336402,184647.712628152,0.0786,1.0
2009-09-14,13.29,13.35,13.19,13.26,63000,5.189390035552,5.2128184330037,5.15034270646583,5.17767583682615,161342.661519744,0.0,1.0
2009-09-15,13.34,13.39,13.31,13.33,57100,5.20891370009508,5.22843736463817,5.19719950136923,5.20500896718647,146232.793218689,0.0,1.0
2009-09-16,13.42,13.44,13.35,13.43,55700,5.24015156336402,5.24796102918125,5.2128184330037,5.24405629627264,142647.400740472,0.0,1.0
2009-09-17,13.56,13.59,13.42,13.42,71800,5.29481782408466,5.30653202281051,5.24015156336402,5.24015156336402,183879.414239962,0.0,1.0
2009-09-18,13.5385,13.66,13.46,13.6,50400,5.28642264833113,5.33386515317083,5.25577049499849,5.31043675571913,129074.129215795,0.0,1.0
2009-09-21,13.6,13.6885,13.49,13.6,41700,5.31043675571913,5.34499364196039,5.26748469372434,5.31043675571913,106793.475958307,0.0,1.0
2009-09-22,13.73,13.83,13.63,13.68,42600,5.36119828353115,5.40024561261732,5.32215095444498,5.34167461898806,109098.371122875,0.0,1.0
2009-09-23,13.77,13.79,13.68,13.73,26700,5.37681721516562,5.38462668098285,5.34167461898806,5.36119828353115,68378.5565488439,0.0,1.0
2009-09-24,13.9,13.9,13.75,13.83,42700,5.42757874297764,5.42757874297764,5.36900774934838,5.40024561261732,109354.470585604,0.0,1.0
2009-09-25,13.84,13.9,13.78,13.81,47600,5.40415034552594,5.42757874297764,5.38072194807423,5.39243614680008,121903.344259362,0.0,1.0
2009-09-28,14.06,14.1,13.81,13.81,49000,5.49005446951551,5.50567340114998,5.39243614680008,5.39243614680008,125488.736737579,0.0,1.0
2009-09-29,13.82,14.1,13.82,14.06,83100,5.3963408797087,5.50567340114998,5.3963408797087,5.49005446951551,212818.653528425,0.0,1.0
2009-09-30,13.8605,14.04,13.81,13.9,88300,5.4121550479886,5.48224500369828,5.39243614680008,5.42757874297764,226135.825590372,0.0,1.0
2009-10-01,13.75,14.0,13.75,13.95,82700,5.36900774934838,5.46662607206381,5.36900774934838,5.44710240752072,211794.255677506,0.0,1.0
2009-10-02,13.83,13.83,13.7,13.79,26200,5.40024561261732,5.40024561261732,5.3494840848053,5.38462668098285,67098.0592351952,0.0,1.0
2009-10-05,13.95,13.965,13.731,13.77,53700,5.44710240752072,5.45295950688365,5.36158875682201,5.37681721516562,137525.411485877,0.0,1.0
2009-10-06,14.01,14.1,13.87,13.87,72800,5.47053080497242,5.50567340114998,5.41586454425179,5.41586454425179,186440.40886726,0.0,1.0
2009-10-07,13.94,14.04,13.93,14.0,64100,5.44319767461211,5.48224500369828,5.43929294170349,5.46662607206381,164159.755609771,0.0,1.0
2009-10-08,13.982,14.25,13.94,13.99,83900,5.4595975528283,5.56424439477923,5.44319767461211,5.46272133915519,214867.449230262,0.0,1.0
2009-10-09,13.44,14.07,13.41,14.02,104700,5.24796102918125,5.49395920242413,5.2362468304554,5.47443553788104,268136.137478051,0.0,1.0
2009-10-12,12.76,13.4,12.65,13.38,332900,4.9824391913953,5.23234209754679,4.93948712940051,5.22453263172955,852555.111427347,0.0,1.0
2009-10-13,13.0,13.09,12.77,12.77,184500,5.10684398186384,5.14219905558443,5.01649212680009,5.01649212680009,469663.848850268,0.0786,1.0
2009-10-14,12.56,13.01,12.5,13.0,227600,4.93399695478537,5.11077232338835,4.9104269056383,5.10684398186384,579379.360424504,0.0,1.0
2009-10-15,12.45,12.5,11.96,12.26,271900,4.89078519801575,4.9104269056383,4.69829646331473,4.81614670905005,692149.596218905,0.0,1.0
2009-10-16,12.7,12.714,12.4,12.42,70100,4.98899373612852,4.99449341426283,4.8711434903932,4.87900017344222,178446.806527934,0.0,1.0
2009-10-19,12.81,12.83,12.7,12.7,103700,5.03220549289813,5.04006217594716,4.98899373612852,4.98899373612852,263979.084692536,0.0,1.0
2009-10-20,13.0,13.0,12.77,12.8,109100,5.10684398186384,5.10684398186384,5.01649212680009,5.02827715137362,277725.343683275,0.0,1.0
2009-10-21,12.91,13.04,12.91,12.94,86700,5.07148890814324,5.12255734796188,5.07148890814324,5.08327393271677,220703.824906874,0.0,1.0
2009-10-22,12.8991,12.9482,12.82,12.92,109400,5.06720701588152,5.08649517276687,5.03613383442264,5.07541724966775,278489.024738317,0.0,1.0
2009-10-23,12.9,12.94,12.82,12.91,65700,5.06756056661873,5.08327393271677,5.03613383442264,5.07148890814324,167246.151053998,0.0,1.0
2009-10-26,12.9,12.95,12.87,12.9,60300,5.06756056661873,5.08720227424128,5.0557755420452,5.06756056661873,153499.892063258,0.0,1.0
2009-10-27,12.89,12.93,12.8,12.86,85900,5.06363222509422,5.07934559119226,5.02827715137362,5.05184720052069,218667.342093431,0.0,1.0
2009-10-28,12.77,12.9,12.75,12.9,55000,5.01649212680009,5.06756056661873,5.00863544375107,5.06756056661873,140008.193424199,0.0,1.0
2009-10-29,12.72,12.78,12.66,12.73,56700,4.99685041917754,5.0204204683246,4.97328037003047,5.00077876070205,144335.719402765,0.0,1.0
2009-10-30,12.5,12.73,12.47,12.67,65800,4.9104269056383,5.00077876070205,4.89864188106477,4.97720871155498,167500.711405679,0.0,1.0
2009-11-02,12.68,12.73,12.52,12.73,69800,4.98113705307949,5.00077876070205,4.91828358868733,5.00077876070205,177683.125472893,0.0,1.0
2009-11-03,12.75,12.76,12.6,12.65,39400,5.00863544375107,5.01256378527558,4.94971032088341,4.96935202850596,100296.778562063,0.0,1.0
2009-11-04,12.81,12.82,12.7004,12.71,37800,5.03220549289813,5.03613383442264,4.9891508697895,4.99292207765303,96223.812935177,0.0,1.0
2009-11-05,12.85,12.896,12.7708,12.8,53200,5.04791885899618,5.06598923000893,5.01680639412205,5.02827715137362,135426.107093953,0.0,1.0
2009-11-06,12.86,12.9298,12.79,12.79,38200,5.05184720052069,5.07926702436177,5.02434880984911,5.02434880984911,97242.0543418983,0.0,1.0
2009-11-09,12.78,12.84,12.73,12.79,71700,5.0204204683246,5.04399051747167,5.00077876070205,5.02434880984911,182519.77215482,0.0,1.0
2009-11-10,12.68,12.84,12.6,12.84,57500,5.01201381746215,5.07525689402319,4.98039227918163,5.07525689402319,145470.468868177,0.0786,1.0
2009-11-11,12.58,12.98,12.55,12.55,73900,4.9724868946115,5.13059458601409,4.96062881775631,4.96062881775631,186961.176510579,0.0,1.0
2009-11-12,12.35,12.63,12.25,12.55,69600,4.88157497205501,4.99225035603683,4.84204804920436,4.96062881775631,176082.515360437,0.0,1.0
2009-11-13,12.461,12.53,12.36,12.39,68600,4.92544985641923,4.95272343318618,4.88552766434008,4.89738574119527,173552.594162729,0.0,1.0
2009-11-16,12.43,12.47,12.36,12.41,55000,4.91319651033553,4.92900727947579,4.88552766434008,4.9052911257654,139145.665873908,0.0,1.0
2009-11-17,12.49,12.72,12.4605,12.47,85400,4.93691266404592,5.02782458660241,4.92525222180498,4.92900727947579,216055.270284214,0.0,1.0
2009-11-18,12.45,12.51,12.33,12.45,78100,4.92110189490566,4.94481804861605,4.87366958748488,4.92110189490566,197586.84554095,0.0,1.0
2009-11-19,12.49,12.5,12.38,12.38,39900,4.93691266404592,4.94086535633098,4.89343304891021,4.89343304891021,100943.855788526,0.0,1.0
2009-11-20,12.43,12.4866,12.31,12.42,76700,4.91319651033553,4.935568748669,4.86576420291475,4.90924381805046,194044.955864159,0.0,1.0
2009-11-23,12.5,12.5289,12.4,12.41,57100,4.94086535633098,4.95228863703482,4.90133843348034,4.9052911257654,144458.500389094,0.0,1.0
2009-11-24,12.54,12.63,12.44,12.51,93600,4.95667612547124,4.99225035603683,4.91714920262059,4.94481804861605,236800.624105415,0.0,1.0
2009-11-25,12.58,12.6,12.5,12.6,44500,4.9724868946115,4.98039227918163,4.94086535633098,4.98039227918163,112581.49329798,0.0,1.0
2009-11-27,12.59,12.62,12.5,12.5,33200,4.97643958689657,4.98829766375176,4.94086535633098,4.94086535633098,83993.3837638864,0.0,1.0
2009-11-30,12.68,12.68,12.59,12.59,58300,5.01201381746215,5.01201381746215,4.97643958689657,4.97643958689657,147494.405826343,0.0,1.0
2009-12-01,12.7,12.99,12.66,12.99,69300,5.01991920203228,5.13454727829916,5.00410843289202,5.13454727829916,175323.539001124,0.0,1.0
2009-12-02,12.82,12.82,12.71,12.72,68300,5.06735150945306,5.06735150945306,5.02387189431734,5.02782458660241,172793.617803417,0.0,1.0
2009-12-03,12.75,12.9,12.73,12.82,71200,5.0396826634576,5.09897304773358,5.03177727888747,5.06735150945306,180130.389276769,0.0,1.0
2009-12-04,12.7,12.83,12.65,12.83,46100,5.01991920203228,5.07130420173812,5.00015574060696,5.07130420173812,116629.367214312,0.0,1.0
2009-12-07,12.58,12.7,12.53,12.7,109400,4.9724868946115,5.01991920203228,4.95272343318618,5.01991920203228,276773.379029192,0.0,1.0
2009-12-08,12.65,12.65,12.52,12.62,114500,5.00015574060696,5.00015574060696,4.94877074090111,4.98829766375176,289675.9771375,0.0,1.0
2009-12-09,12.79,12.79,12.6392,12.66,45600,5.05549343259786,5.05549343259786,4.99588683293909,5.00410843289202,115364.406615459,0.0,1.0
2009-12-10,12.93,12.94,12.72,12.72,51400,5.11083112458877,5.11478381687383,5.02782458660241,5.02782458660241,130037.949562162,0.0,1.0
2009-12-11,12.83,12.92,12.74,12.92,61200,5.10237236309873,5.13816453088352,5.06658019531394,5.13816453088352,153888.41584332,0.0786,1.0
2009-12-14,12.82,12.88,12.8,12.84,75300,5.09839545556709,5.12225690075695,5.0904416405038,5.10634927063037,189343.099885653,0.0,1.0
2009-12-15,12.54,12.86,12.53,12.8,115800,4.98704204468107,5.11430308569366,4.98306513714942,5.0904416405038,291181.022134909,0.0,1.0
2009-12-16,12.6,12.66,12.5301,12.59,102000,5.01090348987093,5.03476493506079,4.98310490622474,5.00692658233928,256480.6930722,0.0,1.0
2009-12-17,12.6,12.67,12.58,12.58,73500,5.01090348987093,5.03874184259243,5.00294967480764,5.00294967480764,184816.970007909,0.0,1.0
2009-12-18,12.54,12.5849,12.52,12.55,137400,4.98704204468107,5.00489835949815,4.97908822961778,4.99101895221271,345494.580667845,0.0,1.0
2009-12-21,12.55,12.59,12.54,12.55,98200,4.99101895221271,5.00692658233928,4.98704204468107,4.99101895221271,246925.529996961,0.0,1.0
2009-12-22,12.6,12.62,12.57,12.61,75900,5.01090348987093,5.01885730493421,4.998972767276,5.01488039740257,190851.809844901,0.0,1.0
2009-12-23,12.59,12.62,12.56,12.59,64500,5.00692658233928,5.01885730493421,4.99499585974435,5.00692658233928,162186.320619185,0.0,1.0
2009-12-24,12.68,12.68,12.59,12.59,30500,5.04271875012408,5.04271875012408,5.00692658233928,5.00692658233928,76692.7562617852,0.0,1.0
2009-12-28,12.81,12.84,12.65,12.65,62400,5.09441854803544,5.10634927063037,5.03078802752915,5.03078802752915,156905.835761816,0.0,1.0
2009-12-29,12.9,12.9,12.71,12.71,67100,5.13021071582024,5.13021071582024,5.05464947271901,5.05464947271901,168724.063775927,0.0,1.0
2009-12-30,12.7205,12.89,12.68,12.89,81100,5.05882522562723,5.12623380828859,5.04271875012408,5.12623380828859,203927.296158386,0.0,1.0
2009-12-31,12.8,12.84,12.63,12.83,68100,5.0904416405038,5.10634927063037,5.02283421246586,5.10237236309873,171238.580374674,0.0,1.0
2010-01-04,12.81,12.84,12.71,12.75,46300,5.09441854803544,5.10634927063037,5.05464947271901,5.07055710284558,116422.118521989,0.0,1.0
2010-01-05,12.83,12.839,12.73,12.73,43600,5.10237236309873,5.10595157987721,5.0626032877823,5.0626032877823,109632.923705372,0.0,1.0
2010-01-06,12.88,12.924,12.76,12.86,53000,5.12225690075695,5.13975529389618,5.07453401037723,5.11430308569366,133269.379733594,0.0,1.0
2010-01-07,12.98,12.98,12.83,12.9,49600,5.16202597607338,5.16202597607338,5.10237236309873,5.13021071582024,124720.023297854,0.0,1.0
2010-01-08,13.13,13.13,12.97,12.98,47900,5.22167958904804,5.22167958904804,5.15804906854174,5.16202597607338,120445.345079984,0.0,1.0
2010-01-11,13.11,13.15,13.02,13.15,58800,5.21372577398475,5.22963340411133,5.17793360619996,5.22963340411133,147853.576006327,0.0,1.0
2010-01-12,13.09,13.15,13.05,13.14,70000,5.20577195892146,5.22963340411133,5.18986432879489,5.22565649657968,176016.161912294,0.0,1.0
2010-01-13,12.97,13.0496,12.92,13.04,57800,5.18930756174046,5.22115558656039,5.16930252102442,5.21731461874291,144463.590003243,0.0786,1.0
2010-01-14,13.09,13.09,12.88,12.92,51000,5.23731965945895,5.23731965945895,5.15329848845159,5.16930252102442,127467.873532273,0.0,1.0
2010-01-15,13.16,13.22,12.98,13.05,95000,5.26532671646141,5.28933276532065,5.19330856988367,5.22131562688612,237440.156579724,0.0,1.0
2010-01-19,13.25,13.26,13.09,13.1,78500,5.30133578975028,5.30533679789348,5.23731965945895,5.24132066760216,196200.55043693,0.0,1.0
2010-01-20,13.39,13.39,13.25,13.32,74000,5.35734990375519,5.35734990375519,5.30133578975028,5.32934284675273,184953.385125258,0.0,1.0
2010-01-21,13.4,13.43,13.33,13.41,73000,5.36135091189839,5.37335393632802,5.33334385489594,5.3653519200416,182454.015055998,0.0,1.0
2010-01-22,13.35,13.41,13.34,13.4,62600,5.34134587118235,5.3653519200416,5.33734486303915,5.36135091189839,156460.566335692,0.0,1.0
2010-01-25,13.07,13.3101,13.07,13.27,124500,5.22931764317254,5.32538184869096,5.22931764317254,5.30933780603669,311171.573622901,0.0,1.0
2010-01-26,13.0828,13.13,13.04,13.11,45800,5.23443893359584,5.25332369203178,5.21731461874291,5.24532167574537,114471.14917212,0.0,1.0
2010-01-27,13.26,13.27,13.05,13.05,67600,5.30533679789348,5.30933780603669,5.22131562688612,5.22131562688612,168957.416681993,0.0,1.0
2010-01-28,13.04,13.31,12.94,13.25,118800,5.21731461874291,5.32534183860952,5.17730453731084,5.30133578975028,296925.164228118,0.0,1.0
2010-01-29,13.09,13.12,13.0101,13.03,52300,5.23731965945895,5.24932268388858,5.20535160439472,5.21331361059971,130717.054622311,0.0,1.0
2010-02-01,13.13,13.19,13.03,13.19,80600,5.25332369203178,5.27732974089103,5.21331361059971,5.27732974089103,201449.227582376,0.0,1.0
2010-02-02,13.38,13.38,13.15,13.15,60700,5.35334889561198,5.35334889561198,5.2613257083182,5.2613257083182,151711.763204097,0.0,1.0
2010-02-03,13.34,13.44,13.22,13.22,70000,5.33734486303915,5.37735494447122,5.28933276532065,5.28933276532065,174955.904848217,0.0,1.0
2010-02-04,13.29,13.48,13.29,13.32,93900,5.31733982232311,5.39335897704406,5.31733982232311,5.32934284675273,234690.849503538,0.0,1.0
2010-02-05,13.18,13.29,13.03,13.27,86600,5.27332873274782,5.31733982232311,5.21331361059971,5.30933780603669,216445.447997938,0.0,1.0
2010-02-08,13.31,13.33,13.1726,13.19,64000,5.32534183860952,5.33334385489594,5.27036798672185,5.27732974089103,159959.684432656,0.0,1.0
2010-02-09,13.28,13.36,13.26,13.31,59200,5.3133388141799,5.34534687932556,5.30533679789348,5.32534183860952,147962.708100207,0.0,1.0
2010-02-10,13.22,13.28,13.14,13.28,60500,5.32078068932627,5.34492946703879,5.2885823190429,5.34492946703879,150318.166957051,0.0786,1.0
2010-02-11,13.21,13.31,13.21,13.25,59100,5.31675589304085,5.35700385589505,5.31675589304085,5.33285507818253,146839.730035731,0.0,1.0
2010-02-12,13.14,13.22,13.11,13.22,63900,5.2885823190429,5.32078068932627,5.27650793018664,5.32078068932627,158765.799480257,0.0,1.0
2010-02-16,13.11,13.18,13.07,13.18,85400,5.27650793018664,5.30468150418458,5.26040874504496,5.30468150418458,212184.652200532,0.0,1.0
2010-02-17,13.08,13.15,13.06,13.11,77700,5.26443354133038,5.29260711532832,5.25638394875953,5.27650793018664,193053.249133271,0.0,1.0
2010-02-18,13.1,13.16,13.08,13.15,71600,5.27248313390122,5.29663191161374,5.26443354133038,5.29260711532832,177897.202547518,0.0,1.0
2010-02-19,12.9,13.1,12.9,13.07,83400,5.1919872081928,5.27248313390122,5.1919872081928,5.26040874504496,207215.456598646,0.0,1.0
2010-02-22,12.68,12.96,12.6,12.87,145500,5.10344168991355,5.21613598590533,5.07124331963018,5.17991281933654,361508.980037206,0.0,1.0
2010-02-23,12.84,12.86,12.64,12.64,47700,5.16783843048028,5.17588802305112,5.08734250477186,5.08734250477186,118515.315104981,0.0,1.0
2010-02-24,13.03,13.09,12.89,12.9,80000,5.24430955990327,5.2684583376158,5.18796241190738,5.1919872081928,198767.82407544,0.0,1.0
2010-02-25,13.1723,13.1723,12.9899,13.02,65100,5.30158241104481,5.30158241104481,5.22817012679873,5.24028476361785,161747.316841389,0.0,1.0
2010-02-26,13.26,13.26,13.09,13.11,60100,5.33687987446795,5.33687987446795,5.2684583376158,5.27650793018664,149324.327836674,0.0,1.0
2010-03-01,13.35,13.45,13.25,13.45,59300,5.37310304103674,5.41335100389094,5.33285507818253,5.41335100389094,147336.64959592,0.0,1.0
2010-03-02,13.42,13.44,13.37,13.4,94400,5.40127661503468,5.40932620760552,5.38115263360758,5.39322702246384,234546.032409019,0.0,1.0
2010-03-03,13.4499,13.45,13.4,13.43,127200,5.41331075592809,5.41335100389094,5.39322702246384,5.4053014113201,316040.840279949,0.0,1.0
2010-03-04,13.6,13.6,13.416,13.43,82600,5.47372294817226,5.47372294817226,5.39966669652051,5.4053014113201,205227.778357891,0.0,1.0
2010-03-05,13.79,13.79,13.5,13.62,99700,5.55019407759525,5.55019407759525,5.43347498531805,5.4817725407431,247714.400754017,0.0,1.0
2010-03-08,13.53,13.5899,13.47,13.52,133500,5.44554937417431,5.46965790392398,5.42140059646179,5.44152457788889,331693.80642589,0.0,1.0
2010-03-09,13.55,13.59,13.5,13.58,43000,5.45359896674515,5.46969815188684,5.43347498531805,5.46567335560141,106837.705440549,0.0,1.0
2010-03-10,13.55,13.55,13.5,13.54,64100,5.45359896674515,5.45359896674515,5.43347498531805,5.44957417045973,159262.719040446,0.0,1.0
2010-03-11,13.45,13.517,13.43,13.47,46500,5.44498590269435,5.47210962429142,5.43688926938179,5.45308253600691,114862.556336559,0.0786,1.0
2010-03-12,13.4,13.51,13.06,13.51,128300,5.42474431941296,5.46927580263202,5.2871015530995,5.46927580263202,316921.848988829,0.0,1.0
2010-03-15,13.27,13.41,13.24,13.4,97400,5.37211620288134,5.42879263606924,5.35997125291251,5.42474431941296,240593.827681309,0.0,1.0
2010-03-16,13.25,13.27,13.19,13.19,50900,5.36401956956878,5.37211620288134,5.33972966963111,5.33972966963111,125731.27134475,0.0,1.0
2010-03-17,13.42,13.44,13.2499,13.26,88100,5.43284095272552,5.44093758603807,5.36397908640222,5.36806788622506,217621.316413997,0.0,1.0
2010-03-18,13.41,13.47,13.3917,13.4,57300,5.42879263606924,5.45308253600691,5.42138421658825,5.42474431941296,141540.311356663,0.0,1.0
2010-03-19,13.47,13.47,13.39,13.46,58500,5.45308253600691,5.45308253600691,5.42069600275668,5.44903421935063,144504.506358897,0.0,1.0
2010-03-22,13.59,13.68,13.5,13.51,194100,5.50166233588225,5.53809718578875,5.46522748597574,5.46927580263202,479458.541611314,0.0,1.0
2010-03-23,13.57,13.631,13.54,13.62,83800,5.49356570256969,5.51826043417299,5.48142075260086,5.51380728585108,206999.617655993,0.0,1.0
2010-03-24,13.6,13.63,13.5403,13.58,51300,5.50571065253853,5.51785560250736,5.48154220210054,5.49761401922597,126719.336345494,0.0,1.0
2010-03-25,13.59,13.6,13.53,13.59,72800,5.50166233588225,5.50571065253853,5.47737243594458,5.50166233588225,179827.830135516,0.0,1.0
2010-03-26,13.5,13.58,13.46,13.53,81600,5.46522748597574,5.49761401922597,5.44903421935063,5.47737243594458,201565.260151897,0.0,1.0
2010-03-29,13.42,13.55,13.4,13.48,74300,5.43284095272552,5.48546906925714,5.42474431941296,5.45713085266319,183533.073888308,0.0,1.0
2010-03-30,13.44,13.46,13.34,13.46,54400,5.44093758603807,5.44903421935063,5.40045441947529,5.44903421935063,134376.840101265,0.0,1.0
2010-03-31,13.5,13.57,13.44,13.45,52000,5.46522748597574,5.49356570256969,5.44093758603807,5.44498590269435,128448.450096797,0.0,1.0
2010-04-01,13.51,13.72,13.5,13.59,55900,5.46927580263202,5.55429045241387,5.46522748597574,5.50166233588225,138082.083854057,0.0,1.0
2010-04-05,13.62,13.6794,13.46,13.46,83900,5.51380728585108,5.53785428678938,5.44903421935063,5.44903421935063,207246.633906179,0.0,1.0
2010-04-06,13.594,13.64,13.51,13.62,71200,5.50328166254476,5.52190391916364,5.46927580263202,5.51380728585108,175875.570132538,0.0,1.0
2010-04-07,13.4889,13.62,13.45,13.6,49600,5.46073385448727,5.51380728585108,5.44498590269435,5.50571065253853,122520.06009233,0.0,1.0
2010-04-08,13.5525,13.58,13.48,13.53,37700,5.4864811484212,5.49761401922597,5.45713085266319,5.47737243594458,93125.1263201781,0.0,1.0
2010-04-09,13.54,13.57,13.52,13.57,49800,5.48142075260086,5.49356570256969,5.4733241192883,5.49356570256969,123014.092592702,0.0,1.0
2010-04-12,13.54,13.56,13.5,13.56,34400,5.48142075260086,5.48951738591341,5.46522748597574,5.48951738591341,84973.5900640351,0.0,1.0
2010-04-13,13.47,13.53,13.45,13.45,47800,5.48490230492525,5.50933394102737,5.47675842622455,5.47675842622455,117388.781824214,0.0786,1.0
2010-04-14,13.5,13.55,13.47,13.47,47700,5.49711812297631,5.51747781972808,5.48490230492525,5.48490230492525,117143.198598641,0.0,1.0
2010-04-15,13.4,13.53,13.36,13.52,78300,5.45639872947279,5.50933394102737,5.44011097207137,5.50526200167702,192291.665624183,0.0,1.0
2010-04-16,13.3601,13.41,13.355,13.39,31200,5.44015169146488,5.46047066882314,5.4380750023962,5.45232679012243,76621.9663789849,0.0,1.0
2010-04-19,13.43,13.43,13.33,13.39,47400,5.46861454752384,5.46861454752384,5.42789515402032,5.45232679012243,116406.44892192,0.0,1.0
2010-04-20,13.43,13.43,13.38,13.41,46900,5.46861454752384,5.46861454752384,5.44825485077208,5.46047066882314,115178.532794051,0.0,1.0
2010-04-21,13.43,13.43,13.38,13.42,58500,5.46861454752384,5.46861454752384,5.44825485077208,5.46454260817349,143666.186960597,0.0,1.0
2010-04-22,13.39,13.4,13.33,13.35,81500,5.45232679012243,5.45639872947279,5.42789515402032,5.43603903272102,200150.328842541,0.0,1.0
2010-04-23,13.39,13.4199,13.35,13.35,71400,5.45232679012243,5.46450188877999,5.43603903272102,5.43603903272102,175346.4230596,0.0,1.0
2010-04-26,13.51,13.53,13.41,13.42,78500,5.50119006232667,5.50933394102737,5.46047066882314,5.46454260817349,192782.832075331,0.0,1.0
2010-04-27,13.53,13.56,13.5,13.5,48700,5.50933394102737,5.52154975907843,5.49711812297631,5.49711812297631,119599.030854377,0.0,1.0
2010-04-28,13.58,13.58,13.48,13.48,51000,5.52969363777914,5.52969363777914,5.48897424427561,5.48897424427561,125247.445042571,0.0,1.0
2010-04-29,13.51,13.6,13.51,13.58,33000,5.50119006232667,5.53783751647984,5.50119006232667,5.52969363777914,81042.4644393109,0.0,1.0
2010-04-30,13.44,13.58,13.44,13.54,47500,5.4726864868742,5.52969363777914,5.4726864868742,5.51340588037772,116652.032147493,0.0,1.0
2010-05-03,13.57,13.58,13.39,13.58,53600,5.52562169842878,5.52969363777914,5.45232679012243,5.52969363777914,131632.608907487,0.0,1.0
2010-05-04,13.7,13.72,13.5,13.5,106700,5.57855690998337,5.58670078868408,5.49711812297631,5.49711812297631,262037.301687106,0.0,1.0
2010-05-05,13.66,13.72,13.65,13.66,74700,5.56226915258196,5.58670078868408,5.55819721323161,5.56226915258196,183450.669503531,0.0,1.0
2010-05-06,13.6,13.68,13.35,13.63,109000,5.53783751647984,5.57041303128266,5.43603903272102,5.5500533345309,267685.7158753,0.0,1.0
2010-05-07,13.37,13.61,13.32,13.32,89300,5.44418291142173,5.54190945583019,5.42382321466996,5.42382321466996,219305.820437287,0.0,1.0
2010-05-10,13.53,13.64,13.44,13.58,90100,5.50933394102737,5.55412527388125,5.4726864868742,5.52969363777914,221270.486241877,0.0,1.0
2010-05-11,13.64,13.64,13.49,13.5,41100,5.55412527388125,5.55412527388125,5.49304618362596,5.49711812297631,100934.705710778,0.0,1.0
2010-05-12,13.61,13.62,13.53,13.6,54200,5.57391489912397,5.57801035459724,5.54115125533779,5.56981944365069,132341.812415531,0.0786,1.0
2010-05-13,13.62,13.66,13.54,13.59,50400,5.57801035459724,5.59439217649033,5.54524671081106,5.56572398817742,123063.235161306,0.0,1.0
2010-05-14,13.65,13.7,13.56,13.62,57500,5.59029672101706,5.61077399838342,5.55343762175761,5.57801035459724,140399.524241569,0.0,1.0
2010-05-17,13.55,13.69,13.5,13.66,55600,5.54934216628433,5.60667854291015,5.52886488891797,5.59439217649033,135760.235614457,0.0,1.0
2010-05-18,13.5,13.62,13.5,13.56,53200,5.52886488891797,5.57801035459724,5.52886488891797,5.55343762175761,129900.081559156,0.0,1.0
2010-05-19,13.41,13.4895,13.36,13.37,65200,5.49200578965852,5.52456466067103,5.47152851229215,5.47562396776543,159200.851835658,0.0,1.0
2010-05-20,13.28,13.38,13.15,13.32,71000,5.43876486850597,5.4797194232387,5.38552394735343,5.45514669039906,173362.890802634,0.0,1.0
2010-05-21,13.33,13.36,13.16,13.2,60400,5.45924214587234,5.47152851229215,5.3896194028267,5.40600122471979,147480.543725057,0.0,1.0
2010-05-24,13.38,13.39,13.308,13.35,36400,5.4797194232387,5.48381487871197,5.45023214383114,5.46743305681888,88879.0031720543,0.0,1.0
2010-05-25,13.54,13.54,13.23,13.23,65300,5.54524671081106,5.54524671081106,5.41828759113961,5.41828759113961,159445.024921295,0.0,1.0
2010-05-26,13.6,13.7,13.58,13.58,43100,5.56981944365069,5.61077399838342,5.56162853270415,5.56162853270415,105238.599909768,0.0,1.0
2010-05-27,13.6,13.7,13.6,13.62,34300,5.56981944365069,5.61077399838342,5.56981944365069,5.57801035459724,83751.3683736666,0.0,1.0
2010-05-28,13.63,13.67,13.56,13.58,43000,5.58210581007051,5.5984876319636,5.55343762175761,5.56162853270415,104994.42682413,0.0,1.0
2010-06-01,13.54,13.73,13.46,13.73,71000,5.54524671081106,5.62306036480324,5.51248306702488,5.62306036480324,173362.890802633,0.0,1.0
2010-06-02,13.61,13.65,13.55,13.61,61600,5.57391489912397,5.59029672101706,5.54934216628433,5.57391489912397,150410.620752707,0.0,1.0
2010-06-03,13.63,13.66,13.59,13.6,57000,5.58210581007051,5.59439217649033,5.56572398817742,5.56981944365069,139178.658813382,0.0,1.0
2010-06-04,13.55,13.65,13.54,13.54,31900,5.54934216628433,5.59029672101706,5.54524671081106,5.54524671081106,77891.2143183663,0.0,1.0
2010-06-07,13.58,13.61,13.56,13.6,65300,5.56162853270415,5.57391489912397,5.55343762175761,5.56981944365069,159445.024921295,0.0,1.0
2010-06-08,13.7,13.7,13.61,13.62,49800,5.61077399838342,5.61077399838342,5.57391489912397,5.57801035459724,121598.196647481,0.0,1.0
2010-06-09,13.79,13.79,13.67,13.67,43800,5.64763309764287,5.64763309764287,5.5984876319636,5.5984876319636,106947.81150923,0.0,1.0
2010-06-10,13.69,13.85,13.69,13.8,49000,5.60667854291015,5.67220583048251,5.60667854291015,5.65172855311615,119644.811962381,0.0,1.0
2010-06-11,13.67,13.68,13.57,13.61,63500,5.63067791198352,5.63479691557678,5.58948787605095,5.60596389042398,154163.49746317,0.0786,1.0
2010-06-14,13.53,13.68,13.51,13.63,74100,5.57301186167791,5.63479691557678,5.5647738544914,5.61420189761049,179897.876567258,0.0,1.0
2010-06-15,13.54,13.58,13.48,13.54,47500,5.57713086527117,5.5936068796442,5.55241684371163,5.57713086527117,115319.151645678,0.0,1.0
2010-06-16,13.44,13.56,13.42,13.56,82400,5.53594082933859,5.58536887245769,5.52770282215208,5.58536887245769,200048.380960082,0.0,1.0
2010-06-17,13.4899,13.52,13.45,13.49,40800,5.55649465726895,5.56889285808466,5.54005983293185,5.55653584730488,99053.0818346038,0.0,1.0
2010-06-18,13.46,13.539,13.45,13.5,35400,5.54417883652511,5.57671896491185,5.54005983293185,5.56065485089814,85943.1151212003,0.0,1.0
2010-06-21,13.49,13.53,13.45,13.5,33200,5.55653584730488,5.57301186167791,5.54005983293185,5.56065485089814,80602.0175712953,0.0,1.0
2010-06-22,13.45,13.48,13.37,13.47,59100,5.54005983293185,5.55241684371163,5.50710780418579,5.54829784011837,143481.30236336,0.0,1.0
2010-06-23,13.49,13.494,13.396,13.45,20500,5.55653584730488,5.55818344874219,5.51781721352826,5.54005983293185,49769.3180786612,0.0,1.0
2010-06-24,13.59,13.59,13.47,13.49,33100,5.59772588323746,5.59772588323746,5.54829784011837,5.55653584730488,80359.2404099359,0.0,1.0
2010-06-25,13.62,13.66,13.58,13.59,47800,5.61008289401723,5.62655890839027,5.5936068796442,5.59772588323746,116047.483129756,0.0,1.0
2010-06-28,13.57,13.65,13.51,13.55,68100,5.58948787605095,5.62243990479701,5.5647738544914,5.58124986886443,165331.246885699,0.0,1.0
2010-06-29,13.5299,13.6,13.5,13.53,64900,5.57297067164198,5.60184488683072,5.56065485089814,5.57301186167791,157562.377722201,0.0,1.0
2010-06-30,13.56,13.56,13.43,13.46,77300,5.58536887245769,5.58536887245769,5.53182182574534,5.54417883652511,187666.745730757,0.0,1.0
2010-07-01,13.6,13.62,13.54,13.61,71200,5.60184488683072,5.61008289401723,5.57713086527117,5.60596389042398,172857.338887838,0.0,1.0
2010-07-02,13.63,13.63,13.59,13.6,30800,5.61420189761049,5.61420189761049,5.59772588323746,5.60184488683072,74775.3656986715,0.0,1.0
2010-07-06,13.66,13.7,13.576,13.6,69600,5.62655890839027,5.6430349227633,5.5919592782069,5.60184488683072,168972.904306089,0.0,1.0
2010-07-07,13.6,13.66,13.583,13.63,38600,5.60184488683072,5.62655890839027,5.59484258072218,5.61420189761049,93711.9842846987,0.0,1.0
2010-07-08,13.7,13.7,13.634,13.65,46700,5.6430349227633,5.6430349227633,5.6158494990478,5.62243990479701,113376.934354804,0.0,1.0
2010-07-09,13.72,13.75,13.6711,13.69,45600,5.65127292994981,5.66362994072959,5.63113100237878,5.63891591917004,110706.385579851,0.0,1.0
2010-07-12,13.75,13.78,13.74,13.75,24500,5.66362994072959,5.67598695150936,5.65951093713633,5.66362994072959,59480.4045330341,0.0,1.0
2010-07-13,13.63,13.72,13.62,13.72,35400,5.6465772658535,5.68386207538592,5.64243450923879,5.68386207538592,85450.3493501861,0.0786,1.0
2010-07-14,13.588,13.67,13.5837,13.62,55800,5.62917768807171,5.66314829231235,5.62739630272738,5.64243450923879,134692.923551988,0.0,1.0
2010-07-15,13.53,13.59,13.51,13.59,41800,5.60514969970637,5.63000623939465,5.59686418647695,5.63000623939465,100899.000080163,0.0,1.0
2010-07-16,13.41,13.56,13.41,13.5,81500,5.55543662032982,5.61757796955051,5.55543662032982,5.59272142986223,196728.911639553,0.0,1.0
2010-07-19,13.56,13.56,13.41,13.42,77700,5.61757796955051,5.61757796955051,5.55543662032982,5.55957937694453,187556.275268629,0.0,1.0
2010-07-20,13.53,13.59,13.49,13.49,46000,5.60514969970637,5.63000623939465,5.58857867324752,5.58857867324752,111037.177121711,0.0,1.0
2010-07-21,13.51,13.59,13.51,13.59,13100,5.59686418647695,5.63000623939465,5.59686418647695,5.63000623939465,31621.4569629219,0.0,1.0
2010-07-22,13.53,13.64,13.51,13.51,25200,5.60514969970637,5.65072002246821,5.59686418647695,5.59686418647695,60829.062249285,0.0,1.0
2010-07-23,13.53,13.58,13.53,13.54,26300,5.60514969970637,5.62586348277994,5.60514969970637,5.60929245632108,63484.2990934998,0.0,1.0
2010-07-26,13.5699,13.58,13.52,13.54,54100,5.62167929859908,5.62586348277994,5.60100694309166,5.60929245632108,130589.375701838,0.0,1.0
2010-07-27,13.6,13.66,13.58,13.63,35000,5.63414899600936,5.65900553569764,5.62586348277994,5.6465772658535,84484.8086795625,0.0,1.0
2010-07-28,13.56,13.64,13.56,13.64,67400,5.61757796955051,5.65072002246821,5.61757796955051,5.65072002246821,162693.603000072,0.0,1.0
2010-07-29,13.57,13.63,13.52,13.52,92300,5.62172072616522,5.6465772658535,5.60100694309166,5.60100694309166,222798.509746389,0.0,1.0
2010-07-30,13.57,13.65,13.54,13.56,33700,5.62172072616522,5.65486277908293,5.60929245632108,5.61757796955051,81346.8015000359,0.0,1.0
2010-08-02,13.7,13.82,13.62,13.82,71300,5.67557656215649,5.72528964153304,5.64243450923879,5.72528964153304,172107.624538652,0.0,1.0
2010-08-03,13.76,13.76,13.64,13.66,40500,5.70043310184477,5.70043310184477,5.65072002246821,5.65900553569764,97760.9929006365,0.0,1.0
2010-08-04,13.79,13.79,13.73,13.79,57600,5.7128613716889,5.7128613716889,5.68800483200063,5.7128613716889,139037.856569794,0.0,1.0
2010-08-05,13.85,13.87,13.77,13.78,53200,5.73771791137718,5.74600342460661,5.70457585845948,5.70871861507419,128416.909192935,0.0,1.0
2010-08-06,13.86,13.88,13.78,13.85,49200,5.74186066799189,5.75014618122132,5.70871861507419,5.73771791137718,118761.502486699,0.0,1.0
2010-08-09,13.83,13.95,13.83,13.88,42100,5.72943239814776,5.77914547752431,5.72943239814776,5.75014618122132,101623.155583131,0.0,1.0
2010-08-10,13.92,13.92,13.84,13.85,70200,5.76671720768017,5.76671720768017,5.73357515476247,5.73771791137718,169452.387694437,0.0,1.0
2010-08-11,13.97,14.0,13.87,13.87,80400,5.78743099075373,5.79985926059787,5.74600342460661,5.74600342460661,194073.674795338,0.0,1.0
2010-08-12,13.94,14.1,13.82,13.9,84000,5.80756478790124,5.87422263338647,5.75757140378731,5.79090032652993,201626.67878272,0.0786,1.0
2010-08-13,14.09,14.29,13.98,13.99,81600,5.87005651804365,5.95337882490019,5.82422924927255,5.82839536461537,195865.916531785,0.0,1.0
2010-08-16,14.2,14.2,14.06,14.08,38700,5.91588378681475,5.91588378681475,5.85755817201517,5.86589040270082,92892.2912963246,0.0,1.0
2010-08-17,14.28,14.29,14.15,14.2,67300,5.94921270955737,5.95337882490019,5.89505321010061,5.91588378681475,161541.374786632,0.0,1.0
2010-08-18,14.2,14.28,14.18,14.24,41500,5.91588378681475,5.94921270955737,5.90755155612909,5.93254824818606,99613.180589082,0.0,1.0
2010-08-19,14.17,14.19,14.01,14.18,66000,5.90338544078627,5.91171767147192,5.83672759530103,5.90755155612909,158420.961900709,0.0,1.0
2010-08-20,14.2,14.29,14.1001,14.14,44100,5.91588378681475,5.95337882490019,5.8742642945399,5.89088709475778,105854.006360928,0.0,1.0
2010-08-23,14.14,14.23,14.13,14.18,48500,5.89088709475778,5.92838213284323,5.88672097941496,5.90755155612909,116415.403820975,0.0,1.0
2010-08-24,14.28,14.32,14.13,14.13,43800,5.94921270955737,5.96587717092868,5.88672097941496,5.88672097941496,105133.911079561,0.0,1.0
2010-08-25,14.17,14.27,14.17,14.27,61200,5.90338544078627,5.94504659421454,5.90338544078627,5.94504659421454,146899.437398839,0.0,1.0
2010-08-26,14.27,14.32,14.16,14.22,78900,5.94504659421454,5.96587717092868,5.89921932544344,5.9242160175004,189385.058999484,0.0,1.0
2010-08-27,14.42,14.47,14.283,14.32,79100,6.00753832435695,6.02836890107108,5.95046254416021,5.96587717092868,189865.122520395,0.0,1.0
2010-08-30,14.5,14.52,14.38,14.42,62600,6.04086724709957,6.04919947778522,5.99087386298564,6.00753832435695,150259.882045218,0.0,1.0
2010-08-31,14.52,14.54,14.44,14.44,61400,6.04919947778522,6.05753170847087,6.0158705550426,6.0158705550426,147379.50091975,0.0,1.0
2010-09-01,14.58,14.66,14.497,14.66,69500,6.07419616984218,6.1075250925848,6.03961741249672,6.1075250925848,166822.073516656,0.0,1.0
2010-09-02,14.53,14.61,14.4895,14.57,46100,6.05336559312805,6.08669451587067,6.0364928259896,6.07003005449936,110654.64157004,0.0,1.0
2010-09-03,14.39,14.57,14.35,14.56,78000,5.99503997832847,6.07003005449936,5.97837551695716,6.06586393915653,187224.773155383,0.0,1.0
2010-09-07,14.52,14.52,14.39,14.42,84700,6.04919947778522,6.04919947778522,5.99503997832847,6.00753832435695,203306.90110591,0.0,1.0
2010-09-08,14.55,14.57,14.45,14.57,119600,6.0616978238137,6.07003005449936,6.02003667038543,6.07003005449936,287077.985504921,0.0,1.0
2010-09-09,14.6,14.65,14.57,14.57,89300,6.08252840052784,6.10335897724198,6.07003005449936,6.07003005449936,214348.362086868,0.0,1.0
2010-09-10,14.54,14.64,14.52,14.59,41600,6.05753170847087,6.09919286189915,6.04919947778522,6.07836228518501,99853.2123495377,0.0,1.0
2010-09-13,14.34,14.54,14.34,14.53,148400,6.00695506820895,6.09073407892316,6.00695506820895,6.08654512838745,354265.343395436,0.0786,1.0
2010-09-14,14.3,14.4022,14.3,14.32,77000,5.99019926606611,6.03301034054107,5.99019926606611,5.99857716713753,183816.923459896,0.0,1.0
2010-09-15,13.96,14.3,13.9,14.3,219500,5.84777494785195,5.99019926606611,5.82264124463769,5.99019926606611,523997.593499314,0.0,1.0
2010-09-16,14.11,14.13,13.9,13.96,90300,5.91060920588761,5.91898710695903,5.82264124463769,5.84777494785195,215567.119330242,0.0,1.0
2010-09-17,14.1,14.25,14.09,14.09,72200,5.9064202553519,5.96925451338756,5.90223130481619,5.90223130481619,172358.206153305,0.0,1.0
2010-09-20,14.2,14.25,14.11,14.11,60600,5.948309760709,5.96925451338756,5.91060920588761,5.91060920588761,144666.305995711,0.0,1.0
2010-09-21,14.09,14.22,14.07,14.17,63100,5.90223130481619,5.95668766178042,5.89385340374477,5.93574290910187,150634.387926227,0.0,1.0
2010-09-22,14.05,14.14,14.05,14.14,38900,5.88547550267335,5.92317605749474,5.88547550267335,5.92317605749474,92863.3548388306,0.0,1.0
2010-09-23,14.14,14.14,14.06,14.08,37400,5.92317605749474,5.92317605749474,5.88966445320906,5.89804235428048,89282.505680521,0.0,1.0
2010-09-24,14.13,14.2037,14.0618,14.09,57100,5.91898710695903,5.94985967240722,5.89041846430548,5.90223130481619,136310.991292988,0.0,1.0
2010-09-27,14.13,14.21,14.12,14.19,51800,5.91898710695903,5.95249871124471,5.91479815642332,5.94412081017329,123658.657600294,0.0,1.0
2010-09-28,14.22,14.22,14.11,14.17,45700,5.95668766178042,5.95668766178042,5.91060920588761,5.93574290910187,109096.537689835,0.0,1.0
2010-09-29,14.2,14.29,14.18,14.18,38000,5.948309760709,5.9860103155304,5.93993185963758,5.93993185963758,90714.8453438449,0.0,1.0
2010-09-30,14.14,14.24,14.12,14.23,64000,5.92317605749474,5.96506556285185,5.91479815642332,5.96087661231614,152782.897421212,0.0,1.0
2010-10-01,14.21,14.277,14.18,14.26,73500,5.95249871124471,5.98056467983398,5.93993185963758,5.97344346392327,175461.608757174,0.0,1.0
2010-10-04,14.23,14.3,14.22,14.25,60500,5.96087661231614,5.99019926606611,5.95668766178042,5.96925451338756,144427.58271849,0.0,1.0
2010-10-05,14.07,14.28,14.06,14.28,87300,5.89385340374477,5.98182136499469,5.88966445320906,5.98182136499469,208405.421013622,0.0,1.0
2010-10-06,14.06,14.13,14.0,14.11,65600,5.88966445320906,5.91898710695903,5.86453074999479,5.91060920588761,156602.469856743,0.0,1.0
2010-10-07,14.2,14.2,14.07,14.1,40900,5.948309760709,5.948309760709,5.89385340374477,5.9064202553519,97637.8203832436,0.0,1.0
2010-10-08,14.25,14.25,14.16,14.2,25400,5.96925451338756,5.96925451338756,5.93155395856616,5.948309760709,60635.7124140436,0.0,1.0
2010-10-11,14.21,14.23,14.17,14.2,31500,5.95249871124471,5.96087661231614,5.93574290910187,5.948309760709,75197.832324503,0.0,1.0
2010-10-12,14.37,14.38,14.18,14.18,72200,6.01952191981608,6.02371087035179,5.93993185963758,5.93993185963758,172358.206153305,0.0,1.0
2010-10-13,14.25,14.32,14.22,14.32,44400,6.00217966459824,6.03166405593311,5.9895434968833,6.03166405593311,105411.706305921,0.0786,1.0
2010-10-14,14.15,14.23,14.13,14.23,41200,5.96005910554843,5.99375555278828,5.95163499373847,5.99375555278828,97814.4662118004,0.0,1.0
2010-10-15,14.09,14.22,14.09,14.22,51500,5.93478677011854,5.9895434968833,5.93478677011854,5.9895434968833,122268.082764751,0.0,1.0
2010-10-18,14.02,14.14,14.01,14.1,56900,5.90530237878367,5.95584704964345,5.90109032287869,5.93899882602352,135088.425423579,0.0,1.0
2010-10-19,13.93,13.9801,13.86,13.97,120300,5.86739387563884,5.8884962757228,5.83790948430397,5.88424209925877,285608.74478834,0.0,1.0
2010-10-20,13.94,13.95,13.8301,13.86,69700,5.87160593154382,5.8758179874488,5.82531543714808,5.83790948430397,165477.38580006,0.0,1.0
2010-10-21,13.95,14.02,13.9,13.91,62400,5.8758179874488,5.90530237878367,5.8547577079239,5.85896976382888,148146.181835348,0.0,1.0
2010-10-22,13.9,13.94,13.86,13.92,37800,5.8547577079239,5.87160593154382,5.83790948430397,5.86318181973386,89742.3986117974,0.0,1.0
2010-10-25,13.95,14.0,13.91,13.91,53500,5.8758179874488,5.89687826697371,5.85896976382888,5.85896976382888,127016.357823576,0.0,1.0
2010-10-26,13.99,13.99,13.9012,13.91,51700,5.89266621106873,5.89266621106873,5.8552631546325,5.85896976382888,122742.910270633,0.0,1.0
2010-10-27,14.06,14.06,13.95,13.99,48300,5.9221506024036,5.9221506024036,5.8758179874488,5.89266621106873,114670.84267063,0.0,1.0
2010-10-28,14.05,14.08,14.01,14.03,34400,5.91793854649862,5.93057471421356,5.90109032287869,5.90951443468865,81670.3310117944,0.0,1.0
2010-10-29,14.09,14.12,14.02,14.05,40900,5.93478677011854,5.94742293783348,5.90530237878367,5.91793854649862,97102.2249529766,0.0,1.0
2010-11-01,14.11,14.1692,14.06,14.15,60500,5.9432108819285,5.96814625288599,5.9221506024036,5.96005910554843,143635.320529464,0.0,1.0
2010-11-02,14.13,14.162,14.05,14.09,47200,5.95163499373847,5.96511357263441,5.91793854649862,5.93478677011854,112059.291388276,0.0,1.0
2010-11-03,14.1,14.18,14.1,14.17,54000,5.93899882602352,5.97269527326337,5.93899882602352,5.96848321735839,128203.426588282,0.0,1.0
2010-11-04,14.11,14.15,14.091,14.1,67000,5.9432108819285,5.96005910554843,5.93520797570904,5.93899882602352,159067.214470646,0.0,1.0
2010-11-05,14.11,14.14,14.11,14.11,30900,5.9432108819285,5.95584704964345,5.9432108819285,5.9432108819285,73360.8496588503,0.0,1.0
2010-11-08,14.13,14.13,14.03,14.1,44900,5.95163499373847,5.95163499373847,5.90951443468865,5.93899882602352,106598.775070627,0.0,1.0
2010-11-09,14.09,14.15,14.076,14.12,101300,5.93478677011854,5.96005910554843,5.92888989185157,5.94742293783348,240500.1317295,0.0,1.0
2010-11-10,13.63,14.03,13.54,14.03,118500,5.77413895790256,5.9435927791176,5.73601184812917,5.9435927791176,279722.225560484,0.0786,1.0
2010-11-11,13.24,13.46,12.7,13.46,356800,5.60892148221789,5.70212108388617,5.38015882357758,5.70212108388617,842235.359324733,0.0,1.0
2010-11-12,13.15,13.33,13.11,13.13,150000,5.57079437244451,5.64704859199128,5.553848990323,5.56232168138376,354078.766532259,0.0,1.0
2010-11-15,12.35,13.1699,12.25,13.16,449600,5.23188673001442,5.57922470004996,5.18952327471066,5.57503071797488,1061292.08955269,0.0,1.0
2010-11-16,12.8,12.84,11.85,12.15,469800,5.42252227888135,5.43946766100285,5.02006945349562,5.1471598194069,1108974.69677903,0.0,1.0
2010-11-17,12.66,12.93,12.56,12.72,221000,5.36321344145608,5.47759477077623,5.32084998615232,5.38863151463834,521676.049357528,0.0,1.0
2010-11-18,12.55,12.75,12.25,12.67,197800,5.31661364062194,5.40134055122946,5.18952327471066,5.36744978698646,466911.866800539,0.0,1.0
2010-11-19,12.98,13.0,12.6,12.6,155000,5.49877649842811,5.50724918948887,5.33779536827382,5.33779536827382,365881.392083334,0.0,1.0
2010-11-22,13.145,13.16,12.95,12.98,105600,5.56867619967932,5.57503071797488,5.48606746183699,5.49877649842811,249271.45163871,0.0,1.0
2010-11-23,13.16,13.264,13.14,13.17,85800,5.57503071797488,5.61908871149079,5.56655802691413,5.57926706350526,202533.054456452,0.0,1.0
2010-11-24,13.05,13.23,12.96,13.19,132500,5.52843091714075,5.60468513668752,5.49030380736736,5.58773975456601,312769.577103495,0.0,1.0
2010-11-26,13.11,13.15,13.004,13.01,34700,5.553848990323,5.57079437244451,5.50894372770102,5.51148553501924,81910.2213244626,0.0,1.0
2010-11-29,13.24,13.26,13.02,13.14,85700,5.60892148221789,5.61739417327864,5.51572188054962,5.56655802691413,202297.001945431,0.0,1.0
2010-11-30,13.22,13.27,13.14,13.18,69900,5.60044879115714,5.62163051880902,5.56655802691413,5.58350340903564,165000.705204033,0.0,1.0
2010-12-01,12.96,13.33,12.92,13.33,116800,5.49030380736736,5.64704859199128,5.47335842524586,5.64704859199128,275709.332873119,0.0,1.0
2010-12-02,12.95,13.0,12.75,12.97,98200,5.48606746183699,5.50724918948887,5.40134055122946,5.49454015289774,231803.565823119,0.0,1.0
2010-12-03,12.85,13.15,12.73,12.97,82700,5.44370400653323,5.57079437244451,5.39286786016871,5.49454015289774,195215.426614785,0.0,1.0
2010-12-06,12.72,12.89,12.61,12.8,63900,5.38863151463834,5.46064938865473,5.3420317138042,5.42252227888135,150837.554542742,0.0,1.0
2010-12-07,12.44,12.76,12.39,12.75,102900,5.27001383978781,5.40557689675984,5.24883211213593,5.40134055122946,242898.033841129,0.0,1.0
2010-12-08,12.28,12.37,12.16,12.32,242000,5.20223231130179,5.24035942107517,5.15139616493728,5.21917769342329,571247.076672044,0.0,1.0
2010-12-09,12.31,12.45,12.21,12.21,151700,5.21494134789292,5.27425018531818,5.17257789258916,5.17257789258916,358091.659219624,0.0,1.0
2010-12-10,12.4,12.48,12.25,12.28,144100,5.2530684576663,5.28695922190931,5.18952327471066,5.20223231130179,340151.66838199,0.0,1.0
2010-12-13,12.12,12.385,11.98,12.34,188500,5.16868172560487,5.28169333099145,5.1089774812497,5.26250268102014,442012.126357546,0.080803,1.0
2010-12-14,11.91,11.99,11.826,11.91,225600,5.07912535907211,5.11324207013221,5.04330281245901,5.07912535907211,529007.616478846,0.0,1.0
2010-12-15,12.0,12.0,11.7,11.74,265400,5.11750665901472,5.11750665901472,4.98956899253936,5.00662734806941,622334.314776089,0.0,1.0
2010-12-16,12.5,12.58,11.91,11.91,222600,5.33073610314034,5.36485281420044,5.07912535907211,5.07912535907211,521972.940727797,0.0,1.0
2010-12-17,12.4095,12.7,12.26,12.51,182100,5.2921415737536,5.41602788079058,5.22838596996004,5.33500069202285,427004.818088643,0.0,1.0
2010-12-20,12.11,12.39,12.01,12.34,234400,5.16441713672236,5.2838256254327,5.12177124789724,5.26250268102014,549642.665348588,0.0,1.0
2010-12-21,12.09,12.15,11.99,12.14,148300,5.15588795895733,5.18147549225241,5.11324207013221,5.1772109033699,347747.471293497,0.0,1.0
2010-12-22,12.17,12.23,12.02,12.03,117100,5.19000467001743,5.21559220331251,5.12603583677975,5.13030042566226,274586.843482592,0.0,1.0
2010-12-23,12.11,12.2099,12.08,12.18,93300,5.16441713672236,5.20702037965866,5.15162337007482,5.19426925889994,218778.415857608,0.0,1.0
2010-12-27,12.12,12.19,12.05,12.14,151100,5.16868172560487,5.19853384778246,5.13882960342729,5.1772109033699,354313.168661142,0.0,1.0
2010-12-28,11.99,12.12,11.92,12.11,98900,5.11324207013221,5.16868172560487,5.08338994795463,5.16441713672236,231909.810592898,0.0,1.0
2010-12-29,12.09,12.14,11.92,11.99,144500,5.15588795895733,5.1772109033699,5.08338994795463,5.11324207013221,338836.882008835,0.0,1.0
2010-12-30,12.3,12.33,12.06,12.17,253500,5.24544432549009,5.25823809213763,5.1430941923098,5.19000467001743,594430.100963597,0.0,1.0
2010-12-31,12.69,12.74,12.41,12.47,230900,5.41176329190807,5.43308623632063,5.29235480319773,5.3179423364928,541435.543639031,0.0,1.0
2011-01-03,12.57,12.72,12.5,12.54,108400,5.36058822531792,5.42455705855561,5.33073610314034,5.34779445867039,254186.283804552,0.0,1.0
2011-01-04,12.49,12.64,12.42,12.55,87200,5.32647151425783,5.39044034749551,5.29661939208024,5.3520590475529,204474.575163809,0.0,1.0
2011-01-05,12.41,12.48,12.36,12.47,67700,5.29235480319773,5.32220692537531,5.27103185878517,5.3179423364928,158749.182781994,0.0,1.0
2011-01-06,12.25,12.45,12.21,12.44,73800,5.22412138107753,5.30941315872778,5.20706302554748,5.30514856984526,173053.023475793,0.0,1.0
2011-01-07,12.12,12.24,12.09,12.2,122900,5.16868172560487,5.21985679219502,5.15588795895733,5.20279843666497,288187.216601286,0.0,1.0
2011-01-10,12.08,12.17,12.07,12.12,82000,5.15162337007482,5.19000467001743,5.14735878119231,5.16868172560487,192281.137195325,0.0,1.0
2011-01-11,11.96,12.1301,11.94,12.08,184200,5.10044830348467,5.17298896037621,5.09191912571965,5.15162337007482,431929.091114377,0.0,1.0
2011-01-12,11.66,11.95,11.64,11.95,330800,5.00666999395823,5.13119266104639,4.99808222381422,5.13119266104639,770397.890145459,0.0801,1.0
2011-01-13,11.47,11.68,11.4,11.64,255400,4.92508617759013,5.01525776410224,4.89502898208609,4.99808222381422,594799.338401301,0.0,1.0
2011-01-14,11.43,11.46,11.15,11.36,408200,4.90791063730211,4.92079229251812,4.78768185528596,4.87785344179807,950654.22840803,0.0,1.0
2011-01-18,11.58,11.6,11.28,11.46,257800,4.97231891338219,4.9809066835262,4.84350236122203,4.92079229251812,600388.682223396,0.0,1.0
2011-01-19,11.52,11.61,11.4,11.59,209100,4.94655560295016,4.9852005685982,4.89502898208609,4.97661279845419,486971.580500046,0.0,1.0
2011-01-20,11.56,11.58,11.29,11.29,181900,4.96373114323818,4.97231891338219,4.84779624629403,4.84779624629403,423625.683849634,0.0,1.0
2011-01-21,11.79,11.79,11.5711,11.58,164200,5.0624904998943,5.0624904998943,4.9684973556681,4.97231891338219,382404.273161682,0.0,1.0
2011-01-24,12.09,12.14,11.73,11.73,151600,5.19130705205446,5.21277647741449,5.03672718946227,5.03672718946227,353060.218095682,0.0,1.0
2011-01-25,12.15,12.15,12.01,12.06,118400,5.21707036248649,5.21707036248649,5.15695597147842,5.17842539683844,275740.961890031,0.0,1.0
2011-01-26,12.19,12.34,12.15,12.18,124100,5.23424590277451,5.29865417885459,5.21707036248649,5.22995201770251,289015.653467508,0.0,1.0
2011-01-27,12.12,12.18,12.03,12.16,61400,5.20418870727048,5.22995201770251,5.16554374162243,5.2213642475585,142994.04611527,0.0,1.0
2011-01-28,12.12,12.14,12.03,12.12,43500,5.20418870727048,5.21277647741449,5.16554374162243,5.20418870727048,101306.856775476,0.0,1.0
2011-01-31,12.2,12.24,12.13,12.13,96400,5.23853978784652,5.25571532813454,5.20848259234248,5.20848259234248,224505.310187492,0.0,1.0
2011-02-01,12.33,12.35,12.2,12.25,91900,5.29436029378259,5.3029480639266,5.23853978784652,5.26000921320655,214025.290521063,0.0,1.0
2011-02-02,12.41,12.43,12.37,12.38,58500,5.32871137435863,5.33729914450264,5.31153583407061,5.31582971914262,136240.255663571,0.0,1.0
2011-02-03,12.4701,12.49,12.3,12.44,123300,5.35451762364138,5.36306245493467,5.28147863856657,5.34159302957465,287152.538860143,0.0,1.0
2011-02-04,12.3275,12.46,12.3,12.46,94500,5.29328682251459,5.35018079971866,5.28147863856657,5.35018079971866,220080.412995,0.0,1.0
2011-02-07,12.33,12.4022,12.32,12.32,104100,5.29436029378259,5.32536214400247,5.29006640871058,5.29006640871058,242437.788283381,0.0,1.0
2011-02-08,12.28,12.31,12.2,12.3,78200,5.27289086842256,5.28577252363858,5.23853978784652,5.28147863856657,182119.452869936,0.0,1.0
2011-02-09,12.21,12.33,12.2,12.33,80400,5.24283367291852,5.29436029378259,5.23853978784652,5.29436029378259,187243.01804019,0.0,1.0
2011-02-10,12.17,12.23,12.12,12.2,41000,5.2256581326305,5.25142144306253,5.20418870727048,5.23853978784652,95484.6236274602,0.0,1.0
2011-02-11,12.12,12.22,12.05,12.05,93100,5.23858272669724,5.28180535645547,5.20832688586648,5.20832688586648,215396.426642174,0.0801,1.0
2011-02-14,12.2,12.2,12.1,12.13,66800,5.27316083050382,5.27316083050382,5.22993820074559,5.24290498967306,154548.671317908,0.0,1.0
2011-02-15,12.16,12.25,12.15,12.18,69300,5.25587177860053,5.29477214538294,5.25154951562471,5.26451630455218,160332.678478009,0.0,1.0
2011-02-16,12.33,12.33,12.18,12.18,74100,5.32935024918952,5.32935024918952,5.26451630455218,5.26451630455218,171437.972225403,0.0,1.0
2011-02-17,12.35,12.42,12.25,12.27,60900,5.33799477514116,5.36825061597192,5.29477214538294,5.30341667133458,140898.414420069,0.0,1.0
2011-02-18,12.24,12.37,12.24,12.34,71200,5.29044988240711,5.34663930109281,5.29044988240711,5.33367251216534,164728.523919686,0.0,1.0
2011-02-22,12.0401,12.23,11.98,12.23,129400,5.20404784552042,5.28612761943129,5.17807104503572,5.28612761943129,299380.210606845,0.0,1.0
2011-02-23,12.13,12.26,12.02,12.02,68400,5.24290498967306,5.29909440835876,5.19536009693901,5.19536009693901,158250.435900373,0.0,1.0
2011-02-24,12.17,12.18,12.02,12.17,70300,5.26019404157635,5.26451630455218,5.19536009693901,5.26019404157635,162646.28134205,0.0,1.0
2011-02-25,12.31,12.35,12.15,12.16,114300,5.32070572323787,5.33799477514116,5.25154951562471,5.25587177860053,264444.807359833,0.0,1.0
2011-02-28,12.3,12.42,12.27,12.34,122800,5.31638346026205,5.36825061597192,5.30341667133458,5.33367251216534,284110.431704178,0.0,1.0
2011-03-01,12.2,12.38,12.2,12.36,126000,5.27316083050382,5.35096156406863,5.27316083050382,5.34231703811699,291513.960869107,0.0,1.0
2011-03-02,12.21,12.28,12.17,12.17,96500,5.27748309347965,5.3077389343104,5.26019404157635,5.26019404157635,223262.676379911,0.0,1.0
2011-03-03,12.22,12.32,12.19,12.2,70900,5.28180535645547,5.3250279862137,5.268838567528,5.27316083050382,164034.443060474,0.0,1.0
2011-03-04,12.22,12.27,12.14,12.24,69000,5.28180535645547,5.30341667133458,5.24722725264889,5.29044988240711,159638.597618797,0.0,1.0
2011-03-07,12.28,12.28,12.21,12.21,82300,5.3077389343104,5.3077389343104,5.27748309347965,5.27748309347965,190409.515710536,0.0,1.0
2011-03-08,12.42,12.45,12.26,12.26,63700,5.36825061597192,5.38121740489939,5.29909440835876,5.29909440835876,147376.502439382,0.0,1.0
2011-03-09,12.4601,12.49,12.36,12.38,86900,5.38558289050497,5.39850645680268,5.34231703811699,5.35096156406863,201052.088885123,0.0,1.0
2011-03-10,12.39,12.51,12.38,12.46,78800,5.35528382704446,5.40715098275433,5.35096156406863,5.38553966787522,182311.905686394,0.0,1.0
2011-03-11,12.27,12.31,12.25,12.27,41900,5.33803799777092,5.35543991463407,5.32933703933935,5.33803799777092,96311.2289973742,0.0801,1.0
2011-03-14,12.28,12.38,12.25,12.32,59000,5.34238847698671,5.38589326914458,5.32933703933935,5.35979039384986,135617.243695587,0.0,1.0
2011-03-15,12.37,12.38,12.2,12.2,50900,5.38154278992879,5.38589326914458,5.30758464326041,5.30758464326041,116998.605154328,0.0,1.0
2011-03-16,12.3101,12.42,12.29,12.31,34500,5.35548341942623,5.40329518600773,5.3467389562025,5.35543991463407,79301.6086016565,0.0,1.0
2011-03-17,12.29,12.42,12.2701,12.42,54200,5.3467389562025,5.40329518600773,5.33808150256308,5.40329518600773,124583.976411878,0.0,1.0
2011-03-18,12.3,12.386,12.3,12.34,45300,5.35108943541828,5.38850355667405,5.35108943541828,5.36849135228143,104126.459990001,0.0,1.0
2011-03-21,12.36,12.4,12.31,12.31,64000,5.37719231071301,5.39459422757616,5.35543991463407,5.35543991463407,147110.23044945,0.0,1.0
2011-03-22,12.34,12.34,12.28,12.32,34000,5.36849135228143,5.36849135228143,5.34238847698671,5.35979039384986,78152.3099262702,0.0,1.0
2011-03-23,12.38,12.5,12.33,12.34,70900,5.38589326914458,5.43809901973403,5.36414087306565,5.36849135228143,162970.552169781,0.0,1.0
2011-03-24,12.32,12.46,12.3,12.42,46700,5.35979039384986,5.42069710287088,5.35108943541828,5.40329518600773,107344.496281083,0.0,1.0
2011-03-25,12.44,12.45,12.36,12.38,40300,5.41199614443931,5.41634662365509,5.37719231071301,5.38589326914458,92633.4732361379,0.0,1.0
2011-03-28,12.5301,12.56,12.4,12.42,51500,5.45119396217355,5.46420189502875,5.39459422757616,5.40329518600773,118377.763564792,0.0,1.0
2011-03-29,12.58,12.582,12.46,12.48,47900,5.47290285346033,5.47377294930348,5.42069710287088,5.42939806130245,110102.81310201,0.0,1.0
2011-03-30,12.43,12.55,12.42,12.55,42600,5.40764566522352,5.45985141581296,5.40329518600773,5.45985141581296,97920.247142915,0.0,1.0
2011-03-31,12.34,12.44,12.32,12.42,29100,5.36849135228143,5.41199614443931,5.35979039384986,5.40329518600773,66889.1829074842,0.0,1.0
2011-04-01,12.36,12.47,12.34,12.42,59200,5.37719231071301,5.42504758208667,5.36849135228143,5.40329518600773,136076.963165741,0.0,1.0
2011-04-04,12.31,12.39,12.31,12.36,76300,5.35543991463407,5.39024374836037,5.35543991463407,5.37719231071301,175382.977863953,0.0,1.0
2011-04-05,12.35,12.39,12.3,12.3,76700,5.37284183149722,5.39024374836037,5.35108943541828,5.35108943541828,176302.416804262,0.0,1.0
2011-04-06,12.38,12.42,12.32,12.35,58400,5.38589326914458,5.40329518600773,5.35979039384986,5.37284183149722,134238.085285123,0.0,1.0
2011-04-07,12.34,12.41,12.34,12.38,62500,5.36849135228143,5.39894470679194,5.36849135228143,5.38589326914458,143662.334423291,0.0,1.0
2011-04-08,12.27,12.35,12.16,12.31,109300,5.33803799777092,5.37284183149722,5.29018272639726,5.35543991463407,251236.690439451,0.0,1.0
2011-04-11,12.37,12.4,12.23,12.23,78300,5.38154278992879,5.39459422757616,5.32063608090777,5.32063608090777,179980.172565499,0.0,1.0
2011-04-12,12.29,12.3599,12.2,12.35,76800,5.3467389562025,5.37714880592085,5.30758464326041,5.37284183149722,176532.27653934,0.0,1.0
2011-04-13,12.18,12.25,12.15,12.24,38700,5.33373102334729,5.36438464991825,5.32059375481688,5.36000556040812,88374.5351868503,0.0801,1.0
2011-04-14,12.1,12.23,12.07,12.17,48800,5.29869830726619,5.35562647089798,5.28556103873578,5.32935193383716,111438.690364814,0.0,1.0
2011-04-15,12.07,12.18,12.04,12.13,63300,5.28556103873578,5.33373102334729,5.27242377020537,5.31183557579661,144550.596313375,0.0,1.0
2011-04-18,12.05,12.12,12.04,12.06,60100,5.27680285971551,5.30745648628647,5.27242377020537,5.28118194922564,137243.141207486,0.0,1.0
2011-04-19,12.05,12.12,12.02,12.07,64600,5.27680285971551,5.30745648628647,5.2636655911851,5.28556103873578,147519.249950143,0.0,1.0
2011-04-20,12.13,12.18,12.09,12.1,65700,5.31183557579661,5.33373102334729,5.29431921775606,5.29869830726619,150031.187642792,0.0,1.0
2011-04-21,12.1,12.18,12.08,12.18,54400,5.29869830726619,5.33373102334729,5.28994012824592,5.33373102334729,124226.73680012,0.0,1.0
2011-04-25,12.2,12.2208,12.13,12.13,57900,5.34248920236757,5.35159770854865,5.31183557579661,5.31183557579661,132219.265822187,0.0,1.0
2011-04-26,12.24,12.27,12.18,12.18,53400,5.36000556040812,5.37314282893853,5.33373102334729,5.33373102334729,121943.15707953,0.0,1.0
2011-04-27,12.2699,12.3,12.23,12.25,28800,5.37309903804343,5.38628009746894,5.35562647089798,5.36438464991825,65767.0959530048,0.0,1.0
2011-04-28,12.28,12.35,12.26,12.27,55800,5.37752191844867,5.40817554501963,5.36876373942839,5.37314282893853,127423.748408947,0.0,1.0
2011-04-29,12.35,12.37,12.3,12.34,72000,5.40817554501963,5.4169337240399,5.38628009746894,5.40379645550949,164417.739882512,0.0,1.0
2011-05-02,12.44,12.46,12.37,12.46,63000,5.44758735061086,5.45634552963114,5.4169337240399,5.45634552963114,143865.522397198,0.0,1.0
2011-05-03,12.4,12.44,12.2999,12.38,116000,5.43007099257031,5.44758735061086,5.38623630657384,5.42131281355004,264895.247588492,0.0,1.0
2011-05-04,12.42,12.5,12.39,12.39,60000,5.43882917159059,5.47386188767169,5.42569190306018,5.42569190306018,137014.783235427,0.0,1.0
2011-05-05,12.51,12.58,12.45,12.46,95200,5.47824097718183,5.50889460375279,5.451966440121,5.45634552963114,217396.78940021,0.0,1.0
2011-05-06,12.56,12.6,12.52,12.56,38100,5.50013642473251,5.51765278277306,5.48262006669196,5.50013642473251,87004.387354496,0.0,1.0
2011-05-09,12.5935,12.63,12.53,12.56,58000,5.51480637459147,5.53079005130347,5.4869991562021,5.50013642473251,132447.623794246,0.0,1.0
2011-05-10,12.74,12.74,12.58,12.6,86500,5.57896003591498,5.57896003591498,5.50889460375279,5.51765278277306,197529.645831074,0.0,1.0
2011-05-11,12.74,12.75,12.67,12.74,83700,5.57896003591498,5.58333912542512,5.54830640934402,5.57896003591498,191135.62261342,0.0,1.0
2011-05-12,12.86,12.86,12.61,12.71,77500,5.66658561701283,5.66658561701283,5.55642648759967,5.60049013936494,175881.927382823,0.0801,1.0
2011-05-13,12.85,12.87,12.75,12.78,71000,5.66217925183631,5.67099198218936,5.61811560007104,5.63133469560062,161130.539924909,0.0,1.0
2011-05-16,12.77,12.83,12.72,12.83,69500,5.6269283304241,5.65336652148325,5.60489650454146,5.65336652148325,157726.373588467,0.0,1.0
2011-05-17,12.71,12.7699,12.701,12.71,56800,5.60049013936494,5.62688426677233,5.59652441070606,5.60049013936494,128904.431939927,0.0,1.0
2011-05-18,12.7,12.77,12.67,12.71,61000,5.59608377418841,5.6269283304241,5.58286467865883,5.60049013936494,138436.097681964,0.0,1.0
2011-05-19,12.7,12.73,12.67,12.67,40400,5.59608377418841,5.60930286971799,5.58286467865883,5.58286467865883,91685.5466614974,0.0,1.0
2011-05-20,12.67,12.72,12.56,12.72,119500,5.58286467865883,5.60489650454146,5.53439466171704,5.60489650454146,271198.584803192,0.0,1.0
2011-05-23,12.73,12.73,12.6,12.6,66400,5.60930286971799,5.60930286971799,5.55202012242315,5.55202012242315,150691.096493154,0.0,1.0
2011-05-24,12.7,12.73,12.67,12.7,51700,5.59608377418841,5.60930286971799,5.58286467865883,5.59608377418841,117330.266396025,0.0,1.0
2011-05-25,12.7,12.73,12.69,12.71,40500,5.59608377418841,5.60930286971799,5.59167740901189,5.60049013936494,91912.4910839269,0.0,1.0
2011-05-26,12.68,12.75,12.67,12.69,43900,5.58727104383536,5.61811560007104,5.58286467865883,5.59167740901189,99628.6014465281,0.0,1.0
2011-05-27,12.68,12.73,12.65,12.66,58800,5.58727104383536,5.60930286971799,5.57405194830578,5.57845831348231,133443.320388516,0.0,1.0
2011-05-31,12.76,12.76,12.7,12.72,92300,5.62252196524757,5.62252196524757,5.59608377418841,5.60489650454146,209469.701902381,0.0,1.0
2011-06-01,12.75,12.82,12.7466,12.75,96800,5.61811560007104,5.64896015630673,5.61661743591102,5.61811560007104,219682.200911707,0.0,1.0
2011-06-02,12.81,12.82,12.75,12.76,57800,5.6445537911302,5.64896015630673,5.61811560007104,5.62252196524757,131173.876164222,0.0,1.0
2011-06-03,12.87,12.87,12.79,12.8,149200,5.67099198218936,5.67099198218936,5.63574106077715,5.64014742595367,338601.078264738,0.0,1.0
2011-06-06,12.86,12.87,12.8,12.8,74100,5.66658561701283,5.67099198218936,5.64014742595367,5.64014742595367,168165.817020222,0.0,1.0
2011-06-07,12.84,12.87,12.84,12.84,55000,5.65777288665978,5.67099198218936,5.65777288665978,5.65777288665978,124819.432336197,0.0,1.0
2011-06-08,12.85,12.87,12.84,12.85,83700,5.66217925183631,5.67099198218936,5.65777288665978,5.66217925183631,189952.481573449,0.0,1.0
2011-06-09,12.86,12.93,12.86,12.86,65500,5.66658561701283,5.69743017324852,5.66658561701283,5.66658561701283,148648.596691289,0.0,1.0
2011-06-10,12.91,12.94,12.88,12.91,66200,5.68861744289546,5.70183653842504,5.67539834736589,5.68861744289546,150237.207648295,0.0,1.0
2011-06-13,12.87,12.89,12.78,12.78,58400,5.70628696725333,5.71515454606803,5.66638286258723,5.66638286258723,131715.773201252,0.0801,1.0
2011-06-14,12.88,12.9,12.858,12.88,41000,5.71072075666068,5.71958833547537,5.70096641996452,5.71072075666068,92471.69008992,0.0,1.0
2011-06-15,12.92,12.92,12.8595,12.86,45400,5.72845591429006,5.72845591429006,5.70163148837562,5.70185317784599,102395.481221521,0.0,1.0
2011-06-16,12.89,12.92,12.86,12.87,28500,5.71515454606803,5.72845591429006,5.70185317784599,5.70628696725333,64279.1016478712,0.0,1.0
2011-06-17,12.9,12.93,12.89,12.9,52900,5.71958833547537,5.73288970369741,5.71515454606803,5.71958833547537,119311.03428675,0.0,1.0
2011-06-20,12.904,12.92,12.88,12.9,34700,5.72136185123831,5.72845591429006,5.71072075666068,5.71958833547537,78262.6255151274,0.0,1.0
2011-06-21,12.92,12.93,12.91,12.91,14000,5.72845591429006,5.73288970369741,5.72402212488272,5.72402212488272,31575.6990550947,0.0,1.0
2011-06-22,12.93,12.93,12.91,12.91,17213,5.73288970369741,5.73288970369741,5.72402212488272,5.72402212488272,38822.3219882388,0.0,1.0
2011-06-23,13.0,13.03,12.9,12.9,66200,5.76392622954882,5.77722759777086,5.71958833547537,5.71958833547537,149307.94838909,0.0,1.0
2011-06-24,13.0,13.0,12.98,12.99,27900,5.76392622954882,5.76392622954882,5.75505865073413,5.75949244014148,62925.8574026529,0.0,1.0
2011-06-27,13.08,13.08,12.9866,12.99,79000,5.79939654480759,5.79939654480759,5.75798495174298,5.75949244014148,178177.158953748,0.0,1.0
2011-06-28,13.14,13.19,13.06,13.09,63100,5.82599928125166,5.84816822828838,5.79052896599289,5.80383033421493,142316.186455462,0.0,1.0
2011-06-29,13.12,13.15,13.09,13.09,68800,5.81713170243697,5.830433070659,5.80383033421493,5.80383033421493,155172.006785036,0.0,1.0
2011-06-30,12.98,13.13,12.95,13.1,42600,5.75505865073413,5.82156549184431,5.7417572825121,5.80826412362228,96080.3414105023,0.0,1.0
2011-07-01,12.99,13.08,12.97,13.05,66700,5.75949244014148,5.79939654480759,5.75062486132679,5.78609517658555,150435.651926772,0.0,1.0
2011-07-05,13.14,13.15,12.99,12.99,97100,5.82599928125166,5.830433070659,5.75949244014148,5.75949244014148,219000.027017835,0.0,1.0
2011-07-06,13.28,13.3,13.18,13.22,84600,5.88807233295449,5.89693991176918,5.84373443888104,5.86146959651042,190807.438575786,0.0,1.0
2011-07-07,13.32,13.43,13.28,13.28,64400,5.90580749058387,5.95457917406467,5.88807233295449,5.88807233295449,145248.215653435,0.0,1.0
2011-07-08,13.38,13.39,13.22,13.23,53300,5.93241022702794,5.93684401643529,5.86146959651042,5.86590338591776,120213.197116896,0.0,1.0
2011-07-11,13.32,13.41,13.32,13.35,35600,5.90580749058387,5.94571159524998,5.90580749058387,5.91910885880591,80292.491882955,0.0,1.0
2011-07-12,13.44,13.47,13.32,13.32,38200,5.95901296347201,5.97231433169405,5.90580749058387,5.90580749058387,86156.5502789012,0.0,1.0
2011-07-13,13.33,13.41,13.31,13.41,38800,5.94575593314405,5.98143938960703,5.93683506902831,5.98143938960703,86987.0889110829,0.0801,1.0
2011-07-14,13.33,13.38,13.25,13.38,45900,5.94575593314405,5.96805809343341,5.91007247668107,5.96805809343341,102904.829407699,0.0,1.0
2011-07-15,13.16,13.33,13.14,13.33,60100,5.86992858816022,5.94575593314405,5.86100772404447,5.94575593314405,134740.31040093,0.0,1.0
2011-07-18,13.06,13.17,13.03,13.1,55000,5.82532426758149,5.87438902021809,5.81194297140788,5.84316599581298,123306.440466741,0.0,1.0
2011-07-19,13.06,13.1,13.04,13.05,29000,5.82532426758149,5.84316599581298,5.81640340346575,5.82086383552362,65016.1231551908,0.0,1.0
2011-07-20,13.2,13.23,13.09,13.09,59500,5.88777031639171,5.90115161256533,5.83870556375511,5.83870556375511,133395.149232202,0.0,1.0
2011-07-21,13.23,13.29,13.21,13.21,51100,5.90115161256533,5.92791420491256,5.89223074844958,5.89223074844958,114562.892870009,0.0,1.0
2011-07-22,13.21,13.3,13.0699,13.29,124500,5.89223074844958,5.93237463697043,5.82974009531879,5.92791420491256,279120.942511078,0.0,1.0
2011-07-25,13.17,13.19,13.07,13.1,84400,5.87438902021809,5.88330988433384,5.82978469963937,5.84316599581298,189219.337734417,0.0,1.0
2011-07-26,13.15,13.22,13.12,13.16,57700,5.86546815610235,5.89669118050745,5.85208685992873,5.86992858816022,129359.665726017,0.0,1.0
2011-07-27,12.88,13.15,12.88,13.13,119200,5.74503649053979,5.86546815610235,5.74503649053979,5.8565472919866,267238.685520646,0.0,1.0
2011-07-28,12.87,12.94,12.71,12.88,84600,5.74057605848192,5.77179908288702,5.66920914555596,5.74503649053979,189667.72479066,0.0,1.0
2011-07-29,12.71,12.8656,12.54,12.66,142600,5.66920914555596,5.73861346837645,5.59338180057212,5.64690698526659,319699.971101041,0.0,1.0
2011-08-01,12.99,13.1,12.8602,12.88,91900,5.79410124317639,5.84316599581298,5.7362048350652,5.74503649053979,206033.852343518,0.0,1.0
2011-08-02,13.11,13.11,12.97,12.98,57000,5.84762642787086,5.84762642787086,5.78518037906064,5.78964081111851,127790.311029168,0.0,1.0
2011-08-03,13.24,13.24,13.07,13.15,80100,5.9056120446232,5.9056120446232,5.82978469963937,5.86546815610235,179579.016025199,0.0,1.0
2011-08-04,13.1,13.28,13.1,13.26,70700,5.84316599581298,5.92345377285469,5.84316599581298,5.91453290873894,158504.824381793,0.0,1.0
2011-08-05,12.98,13.13,12.96,13.1,94500,5.78964081111851,5.8565472919866,5.78071994700277,5.84316599581298,211862.884074674,0.0,1.0
2011-08-08,12.4,12.74,12.35,12.69,188100,5.53093575176191,5.68259044172957,5.50863359147255,5.66028828144021,421708.026396255,0.0,1.0
2011-08-09,12.85,12.9,12.38,12.41,117400,5.73165519436617,5.75395735465553,5.52201488764616,5.53539618381978,263203.202014462,0.0,1.0
2011-08-10,13.24,13.25,12.85,12.87,125100,5.9056120446232,5.91007247668107,5.73165519436617,5.74057605848192,280466.103679806,0.0,1.0
2011-08-11,13.14,13.2199,13.02,13.12,90300,5.89673578482803,5.93259188750747,5.84288431647344,5.88776054010227,201220.139971831,0.0801,1.0
2011-08-12,13.23,13.35,13.1,13.1,33700,5.93712438609398,5.99097585444857,5.8787852953765,5.8787852953765,75095.445371547,0.0,1.0
2011-08-15,13.23,13.25,13.14,13.2,56700,5.93712438609398,5.94609963081974,5.89673578482803,5.92366151900533,126347.529749754,0.0,1.0
2011-08-16,13.22,13.23,13.12,13.22,38200,5.93263676373109,5.93712438609398,5.88776054010227,5.93263676373109,85123.0270977181,0.0,1.0
2011-08-17,13.24,13.26,13.15,13.18,51900,5.94161200845686,5.95058725318263,5.90122340719091,5.91468627427956,115651.442575172,0.0,1.0
2011-08-18,13.26,13.26,13.11,13.2,63100,5.95058725318263,5.95058725318263,5.88327291773938,5.92366151900533,140608.979315864,0.0,1.0
2011-08-19,13.15,13.2399,13.09,13.15,53200,5.90122340719091,5.94156713223323,5.87429767301362,5.90122340719091,118548.299518288,0.0,1.0
2011-08-22,13.2,13.22,13.1,13.15,38000,5.92366151900533,5.93263676373109,5.8787852953765,5.90122340719091,84677.356798777,0.0,1.0
2011-08-23,13.26,13.26,13.14,13.14,30900,5.95058725318263,5.95058725318263,5.89673578482803,5.89673578482803,68856.0611863739,0.0,1.0
2011-08-24,13.18,13.3,13.06,13.21,60600,5.91468627427956,5.96853774263416,5.86083480592497,5.92814914136821,135038.100579102,0.0,1.0
2011-08-25,13.17,13.21,13.11,13.17,47500,5.91019865191668,5.92814914136821,5.88327291773938,5.91019865191668,105846.695998471,0.0,1.0
2011-08-26,13.03,13.21,12.96,13.14,171400,5.84737193883632,5.92814914136821,5.81595858229614,5.89673578482803,381939.446192379,0.0,1.0
2011-08-29,13.08,13.1,13.05,13.07,50500,5.86981005065073,5.8787852953765,5.85634718356209,5.86532242828785,112531.750482585,0.0,1.0
2011-08-30,13.25,13.25,13.05,13.05,54700,5.94609963081974,5.94609963081974,5.85634718356209,5.85634718356209,121890.826760345,0.0,1.0
2011-08-31,13.38,13.38,13.24,13.24,55900,6.00443872153722,6.00443872153722,5.94161200845686,5.94161200845686,124564.84855399,0.0,1.0
2011-09-01,13.25,13.4,13.25,13.4,66500,5.94609963081974,6.01341396626299,5.94609963081974,6.01341396626299,148185.37439786,0.0,1.0
2011-09-02,13.2,13.25,13.08,13.08,50200,5.92366151900533,5.94609963081974,5.86981005065073,5.86981005065073,111863.245034174,0.0,1.0
2011-09-06,13.21,13.26,13.16,13.19,72900,5.92814914136821,5.95058725318263,5.9057110295538,5.91917389664245,162446.82396397,0.0,1.0
2011-09-07,13.21,13.28,13.21,13.24,63200,5.92814914136821,5.95956249790839,5.92814914136821,5.94161200845686,140831.814465335,0.0,1.0
2011-09-08,13.22,13.27,13.22,13.24,53500,5.93263676373109,5.95507487554551,5.93263676373109,5.94161200845686,119216.804966699,0.0,1.0
2011-09-09,13.24,13.26,13.2,13.26,51400,5.94161200845686,5.95058725318263,5.92366151900533,5.95058725318263,114537.26682782,0.0,1.0
2011-09-12,13.34,13.34,13.22,13.2447,61100,5.98648823208569,5.98648823208569,5.93263676373109,5.94372119096742,136152.276326455,0.0,1.0
2011-09-13,13.45,13.49,13.32,13.36,61600,6.07179793320409,6.089855324827,6.01311141042963,6.03116880205254,136453.816334891,0.0801,1.0
2011-09-14,13.43,13.52,13.3601,13.52,38700,6.06276923739263,6.10339836854419,6.0312139455316,6.10339836854419,85726.6670805239,0.0,1.0
2011-09-15,13.35,13.52,13.3,13.52,54100,6.02665445414681,6.10339836854419,6.00408271461817,6.10339836854419,119840.121164247,0.0,1.0
2011-09-16,13.35,13.47,13.3,13.35,34400,6.02665445414681,6.08082662901555,6.00408271461817,6.02665445414681,76201.4818493546,0.0,1.0
2011-09-19,13.54,13.54,13.35,13.35,87500,6.11242706435564,6.11242706435564,6.02665445414681,6.02665445414681,193826.443657515,0.0,1.0
2011-09-20,13.47,13.52,13.46,13.49,48900,6.08082662901555,6.10339836854419,6.07631228110982,6.089855324827,108321.2925126,0.0,1.0
2011-09-21,13.37,13.515,13.36,13.43,36300,6.03568314995827,6.10114119459132,6.03116880205254,6.06276923739263,80410.2846259177,0.0,1.0
2011-09-22,13.41,13.52,13.35,13.38,55000,6.05374054158118,6.10339836854419,6.02665445414681,6.040197497864,121833.764584724,0.0,1.0
2011-09-23,13.44,13.49,13.4,13.4,48300,6.06728358529836,6.089855324827,6.04922619367545,6.04922619367545,106992.196898948,0.0,1.0
2011-09-26,13.53,13.55,13.43,13.43,72800,6.10791271644991,6.11694141226137,6.06276923739263,6.06276923739263,161263.601123053,0.0,1.0
2011-09-27,13.55,13.63,13.46,13.63,50000,6.11694141226137,6.15305619550719,6.07631228110982,6.15305619550719,110757.967804294,0.0,1.0
2011-09-28,13.55,13.714,13.53,13.59,58700,6.11694141226137,6.19097671791531,6.10791271644991,6.13499880388428,130029.854202242,0.0,1.0
2011-09-29,13.56,13.66,13.53,13.66,63000,6.1214557601671,6.16659923922438,6.10791271644991,6.16659923922438,139555.039433411,0.0,1.0
2011-09-30,13.67,13.67,13.59,13.59,37200,6.17111358713011,6.17111358713011,6.13499880388428,6.13499880388428,82403.928046395,0.0,1.0
2011-10-03,13.75,13.89,13.74,13.78,51000,6.20722837037593,6.27042924105612,6.2027140224702,6.22077141409311,112973.12716038,0.0,1.0
2011-10-04,13.58,13.81,13.4801,13.81,122200,6.13048445597855,6.2343144578103,6.08538612040033,6.2343144578103,270692.473313696,0.0,1.0
2011-10-05,13.56,13.7,13.54,13.64,64100,6.1214557601671,6.18465663084729,6.11242706435564,6.15757054341292,141991.714725105,0.0,1.0
2011-10-06,13.4,13.6,13.35,13.59,73000,6.04922619367545,6.13951315179001,6.02665445414681,6.13499880388428,161706.63299427,0.0,1.0
2011-10-07,13.42,13.46,13.33,13.44,66600,6.05825488948691,6.07631228110982,6.01762575833536,6.06728358529836,147529.61311532,0.0,1.0
2011-10-10,13.54,13.55,13.44,13.53,34800,6.11242706435564,6.11694141226137,6.06728358529836,6.10791271644991,77087.5455917889,0.0,1.0
2011-10-11,13.49,13.55,13.45,13.55,49900,6.089855324827,6.11694141226137,6.07179793320409,6.11694141226137,110536.451868686,0.0,1.0
2011-10-12,13.43,13.49,13.351,13.4,48900,6.09892916411752,6.12617679999593,6.06305311021094,6.08530534617831,107679.06665711,0.0801,1.0
2011-10-13,13.63,13.635,13.35,13.43,63300,6.18975461704555,6.19202525336875,6.0625989829463,6.09892916411752,139388.23966043,0.0,1.0
2011-10-14,13.68,13.85,13.63,13.71,67400,6.21246098027756,6.28966261526639,6.18975461704555,6.22608479821676,148416.545862765,0.0,1.0
2011-10-17,13.79,13.85,13.64,13.71,67900,6.26241497938798,6.28966261526639,6.19429588969195,6.22608479821676,149517.558814269,0.0,1.0
2011-10-18,13.67,13.79,13.64,13.77,64400,6.20791970763116,6.26241497938798,6.19429588969195,6.25333243409517,141810.468153739,0.0,1.0
2011-10-19,13.71,13.7212,13.63,13.63,34100,6.22608479821676,6.23117102358073,6.18975461704555,6.18975461704555,75089.0832925857,0.0,1.0
2011-10-20,13.72,13.77,13.67,13.75,35200,6.23062607086317,6.25333243409517,6.20791970763116,6.24424988880237,77511.3117858948,0.0,1.0
2011-10-21,13.84,13.88,13.67,13.67,64900,6.28512134261999,6.30328643320559,6.20791970763116,6.20791970763116,142911.481105244,0.0,1.0
2011-10-24,13.77,13.85,13.72,13.79,70700,6.25333243409517,6.28966261526639,6.23062607086317,6.26241497938798,155683.231342692,0.0,1.0
2011-10-25,13.79,13.8,13.64,13.8,45400,6.26241497938798,6.26695625203438,6.19429588969195,6.26695625203438,99971.9759965803,0.0,1.0
2011-10-26,13.85,13.85,13.7,13.7,59100,6.28966261526639,6.28966261526639,6.22154352557036,6.22154352557036,130139.730867795,0.0,1.0
2011-10-27,13.7,13.88,13.7,13.88,63100,6.22154352557036,6.30328643320559,6.22154352557036,6.30328643320559,138947.834479829,0.0,1.0
2011-10-28,13.74,13.78,13.688,13.73,47700,6.23970861615597,6.25787370674158,6.21609399839468,6.23516734350957,105036.6355735,0.0,1.0
2011-10-31,13.81,13.82,13.686,13.71,73100,6.27149752468078,6.27603879732718,6.2151857438654,6.22608479821676,160968.093509912,0.0,1.0
2011-11-01,13.68,13.89,13.68,13.89,82700,6.21246098027756,6.307827705852,6.21246098027756,6.307827705852,182107.542178793,0.0,1.0
2011-11-02,13.67,13.77,13.64,13.77,72800,6.20791970763116,6.25333243409517,6.19429588969195,6.25333243409517,160307.48573901,0.0,1.0
2011-11-03,13.63,13.74,13.6,13.74,67700,6.18975461704555,6.23970861615597,6.17613079910634,6.23970861615597,149077.153633667,0.0,1.0
2011-11-04,13.61,13.7,13.61,13.69,69600,6.18067207175275,6.22154352557036,6.18067207175275,6.21700225292396,153261.002849383,0.0,1.0
2011-11-07,13.7,13.71,13.65,13.69,117300,6.22154352557036,6.22608479821676,6.19883716233835,6.21700225292396,258297.638422883,0.0,1.0
2011-11-08,13.69,13.72,13.67,13.7,70200,6.21700225292396,6.23062607086317,6.20791970763116,6.22154352557036,154582.218391188,0.0,1.0
2011-11-09,13.63,13.7,13.61,13.7,92100,6.18975461704555,6.22154352557036,6.18067207175275,6.22154352557036,202806.585667072,0.0,1.0
2011-11-10,13.62,13.65,13.55,13.61,51000,6.22158893829683,6.23529287868955,6.18961307738047,6.21702095816592,111646.720297493,0.0801,1.0
2011-11-11,13.69,13.69,13.58,13.6,31800,6.25356479921318,6.25356479921318,6.20331701777319,6.21245297803501,69615.0138325543,0.0,1.0
2011-11-14,13.7,13.77,13.65,13.65,34500,6.25813277934409,6.29010864026045,6.23529287868955,6.23529287868955,75525.7225541862,0.0,1.0
2011-11-15,13.62,13.76,13.6,13.65,39400,6.22158893829683,6.28554066012954,6.21245297803501,6.23529287868955,86252.564308259,0.0,1.0
2011-11-16,13.64,13.66,13.56,13.6,39300,6.23072489855864,6.23986085882046,6.19418105751138,6.21245297803501,86033.6491704208,0.0,1.0
2011-11-17,13.52,13.62,13.51,13.61,41100,6.17590913698774,6.22158893829683,6.17134115685684,6.21702095816592,89974.1216515089,0.0,1.0
2011-11-18,13.58,13.63,13.5,13.52,68300,6.20331701777319,6.22615691842773,6.16677317672593,6.17590913698774,149519.039143505,0.0,1.0
2011-11-21,13.68,13.68,13.55,13.58,40300,6.24899681908227,6.24899681908227,6.18961307738047,6.20331701777319,88222.8005488031,0.0,1.0
2011-11-22,13.74,13.79,13.67,13.7,52100,6.27640469986772,6.29924460052226,6.24442883895137,6.25813277934409,114054.786813713,0.0,1.0
2011-11-23,13.7968,13.8014,13.7,13.7,48500,6.30235082701128,6.3044520978715,6.25813277934409,6.25813277934409,106173.841851537,0.0,1.0
2011-11-25,13.77,13.81,13.73,13.73,27700,6.29010864026045,6.30838056078408,6.27183671973681,6.27183671973681,60639.4931811872,0.0,1.0
2011-11-28,13.81,13.8764,13.75,13.81,49400,6.30838056078408,6.33871194885331,6.28097267999863,6.30838056078408,108144.078092081,0.0,1.0
2011-11-29,13.8,13.81,13.76,13.81,23400,6.30381258065317,6.30838056078408,6.28554066012954,6.30838056078408,51226.1422541437,0.0,1.0
2011-11-30,13.75,13.8,13.65,13.79,67000,6.28097267999863,6.30381258065317,6.23529287868955,6.29924460052226,146673.142351608,0.0,1.0
2011-12-01,13.8,13.8,13.71,13.79,64000,6.30381258065317,6.30381258065317,6.262700759475,6.29924460052226,140105.688216461,0.0,1.0
2011-12-02,13.72,13.91,13.72,13.8,95900,6.26726873960591,6.35406036209316,6.26726873960591,6.30381258065317,209939.617186854,0.0,1.0
2011-12-05,13.85,13.93,13.76,13.81,53800,6.32665248130771,6.36319632235498,6.28554066012954,6.30838056078408,117776.344156963,0.0,1.0
2011-12-06,13.8,13.93,13.8,13.87,56500,6.30381258065317,6.36319632235498,6.30381258065317,6.33578844156953,123687.052878595,0.0,1.0
2011-12-07,13.86,13.88,13.8,13.85,44300,6.33122046143862,6.34035642170044,6.30381258065317,6.32665248130771,96979.4060623319,0.0,1.0
2011-12-08,13.81,13.9,13.7,13.85,34400,6.30838056078408,6.34949238196225,6.25813277934409,6.32665248130771,75306.807416348,0.0,1.0
2011-12-09,13.95,13.95,13.78,13.81,97300,6.37233228261679,6.37233228261679,6.29467662039136,6.30838056078408,213004.429116589,0.0,1.0
2011-12-12,14.08,14.09,13.9,13.94,102200,6.4317160243186,6.43628400444951,6.34949238196225,6.36776430248588,223731.270870662,0.0,1.0
2011-12-13,13.97,14.05,13.93,14.0,57600,6.41826332283307,6.45501787299962,6.3998860477498,6.43204627914553,125372.232257497,0.08055,1.0
2011-12-14,13.99,14.02,13.94,14.01,40400,6.42745196037471,6.44123491668716,6.40448036652062,6.43664059791635,87934.6906806053,0.0,1.0
2011-12-15,13.89,14.0,13.87,13.98,48700,6.38150877266653,6.43204627914553,6.37232013512489,6.42285764160389,106000.48109271,0.0,1.0
2011-12-16,13.93,14.01,13.88,13.88,48000,6.3998860477498,6.43664059791635,6.37691445389571,6.37691445389571,104476.860214581,0.0,1.0
2011-12-19,14.03,14.1,13.92,13.92,55300,6.44582923545798,6.47798946685371,6.39529172897898,6.39529172897898,120366.049372215,0.0,1.0
2011-12-20,13.92,14.0092,13.88,13.98,87000,6.39529172897898,6.43627305241468,6.37691445389571,6.42285764160389,189364.309138927,0.0,1.0
2011-12-21,13.925,13.97,13.92,13.92,60300,6.39758888836439,6.41826332283307,6.39529172897898,6.39529172897898,131249.055644567,0.0,1.0
2011-12-22,13.95,13.98,13.9,13.94,60500,6.40907468529144,6.42285764160389,6.38610309143735,6.40448036652062,131684.375895461,0.0,1.0
2011-12-23,13.94,13.97,13.91,13.97,39700,6.40448036652062,6.41826332283307,6.39069741020816,6.41826332283307,86411.0698024759,0.0,1.0
2011-12-27,13.9741,13.98,13.94,13.94,84100,6.42014699352911,6.42285764160389,6.40448036652062,6.40448036652062,183052.165500963,0.0,1.0
2011-12-28,13.98,13.98,13.93,13.96,42000,6.42285764160389,6.42285764160389,6.3998860477498,6.41366900406226,91417.252687758,0.0,1.0
2011-12-29,13.98,13.98,13.94,13.94,44900,6.42285764160389,6.42285764160389,6.40448036652062,6.40448036652062,97729.3963257222,0.0,1.0
2011-12-30,13.95,14.02,13.93,13.99,73844,6.40907468529144,6.44123491668716,6.3998860477498,6.42745196037471,160728.943035114,0.0,1.0
2012-01-03,13.95,14.02,13.9,14.02,110607,6.40907468529144,6.44123491668716,6.38610309143735,6.44123491668716,240747.33495321,0.0,1.0
2012-01-04,14.16,14.17,13.91,13.96,134200,6.50555537947862,6.51014969824944,6.39069741020816,6.41366900406226,292099.888349931,0.0,1.0
2012-01-05,14.38,14.55,14.11,14.13,223000,6.60663039243662,6.68473381154053,6.48258378562453,6.49177242316617,485382.079746905,0.0,1.0
2012-01-06,14.43,14.54,14.34,14.38,79900,6.62960198629071,6.68013949276971,6.58825311735335,6.60663039243662,173910.440232187,0.0,1.0
2012-01-09,14.45,14.558,14.435,14.48,91300,6.63879062383235,6.68840926655719,6.63189914567612,6.6525735801448,198723.69453315,0.0,1.0
2012-01-10,14.49,14.53,14.42,14.51,66300,6.65716789891562,6.67554517399889,6.62500766751989,6.66635653645726,144308.663171389,0.0,1.0
2012-01-11,14.38,14.46,14.364,14.45,77200,6.64343088579088,6.68039016749208,6.63603902945064,6.67577025727943,167102.814657767,0.0801,1.0
2012-01-12,14.47,14.52,14.41,14.44,74100,6.68501007770473,6.70810962876798,6.65729061642883,6.67115034706678,160392.727540681,0.0,1.0
2012-01-13,14.61,14.67,14.47,14.55,116700,6.74968882068183,6.77740828195773,6.68501007770473,6.72196935940593,252602.311794837,0.0,1.0
2012-01-17,14.5,14.61,14.46,14.56,99900,6.69886980834268,6.74968882068183,6.68039016749208,6.72658926961858,216237.968708691,0.0,1.0
2012-01-18,14.42,14.53,14.42,14.49,69900,6.66191052664148,6.71272953898063,6.66191052664148,6.69424989813003,151301.641769144,0.0,1.0
2012-01-19,14.6,14.63,14.38,14.39,103500,6.74506891046918,6.75892864110713,6.64343088579088,6.64805079600353,224030.327941437,0.0,1.0
2012-01-20,14.6,14.6,14.4774,14.59,54800,6.74506891046918,6.74506891046918,6.68842881126209,6.74044900025653,118617.023876239,0.0,1.0
2012-01-23,14.66,14.68,14.58,14.61,61300,6.77278837174508,6.78202819217038,6.73582909004388,6.74968882068183,132686.561379807,0.0,1.0
2012-01-24,14.65,14.68,14.53,14.64,77900,6.76816846153243,6.78202819217038,6.71272953898063,6.76354855131978,168617.99561969,0.0,1.0
2012-01-25,14.61,14.73,14.58,14.6,95200,6.74968882068183,6.80512774323363,6.73582909004388,6.74506891046918,206064.610821495,0.0,1.0
2012-01-26,14.76,14.93,14.65,14.65,105600,6.81898747387158,6.89752594748663,6.76816846153243,6.76816846153243,228575.870827205,0.0,1.0
2012-01-27,14.92,14.95,14.77,14.81,124100,6.89290603727398,6.90676576791193,6.82360738408423,6.84208702493483,268619.939106592,0.0,1.0
2012-01-30,15.08,15.1426,14.94,14.94,102900,6.96682460067638,6.99574523860757,6.90214585769928,6.90214585769928,222731.601402646,0.0,1.0
2012-01-31,15.1,15.2,15.08,15.08,91600,6.97606442110168,7.02226352322819,6.96682460067638,6.96682460067638,198272.25158875,0.0,1.0
2012-02-01,14.98,15.37,14.92,15.24,150300,6.92062549854988,7.10080199684324,6.89290603727398,7.04074316407879,325330.99796713,0.0,1.0
2012-02-02,15.15,15.15,14.98,15.0,113600,6.99916397216494,6.99916397216494,6.92062549854988,6.92986531897518,245892.224677751,0.0,1.0
2012-02-03,15.1,15.25,15.04,15.2,88200,6.97606442110168,7.04536307429144,6.94834495982578,7.02226352322819,190912.801202268,0.0,1.0
2012-02-06,15.09,15.17,14.96,15.12,118400,6.97144451088903,7.00840379259024,6.91138567812458,6.98530424152698,256282.036988079,0.0,1.0
2012-02-07,15.18,15.18,15.0225,15.04,84900,7.01302370280289,7.01302370280289,6.94026011695365,6.94834495982578,183769.805238918,0.0,1.0
2012-02-08,15.33,15.33,15.06,15.19,82700,7.08232235599264,7.08232235599264,6.95758478025108,7.01764361301554,179007.807930018,0.0,1.0
2012-02-09,15.12,15.3,15.08,15.28,107800,6.98530424152698,7.06846262535469,6.96682460067638,7.05922280492939,233337.868136105,0.0,1.0
2012-02-10,15.03,15.18,15.0136,15.1,121000,6.94372504961313,7.01302370280289,6.93614839686439,6.97606442110168,261909.851989506,0.0,1.0
2012-02-13,14.99,15.08,14.89,15.04,115000,6.96225088956586,7.0040522624852,6.91580491965548,6.98547387452105,247599.523105881,0.0801,1.0
2012-02-14,14.97,15.02,14.88,15.02,125600,6.95296169558378,6.97618468053897,6.91116032266444,6.97618468053897,270421.740018249,0.0,1.0
2012-02-15,14.88,14.98,14.88,14.92,72800,6.91116032266444,6.95760629257482,6.91116032266444,6.92973871062859,156741.263322679,0.0,1.0
2012-02-16,14.52,14.93,14.52,14.86,203100,6.74395483098708,6.93438330761963,6.74395483098708,6.90187112868237,437282.288198299,0.0,1.0
2012-02-17,14.7,14.73,14.26,14.45,215300,6.82755757682576,6.84149136779887,6.62319530922009,6.71144265204981,463549.368040836,0.0,1.0
2012-02-21,14.66,14.9,14.62,14.75,146300,6.80897918886161,6.92044951664652,6.79040080089746,6.85078056178095,314989.654177307,0.0,1.0
2012-02-22,14.61,14.87,14.61,14.87,82300,6.78575620390642,6.9065157256734,6.78575620390642,6.9065157256734,177195.136970556,0.0,1.0
2012-02-23,14.69,14.78,14.56,14.63,95100,6.82291297983472,6.86471435275406,6.76253321895123,6.79504539788849,204754.040411907,0.0,1.0
2012-02-24,14.83,14.84,14.66,14.66,45300,6.88793733770925,6.89258193470029,6.80897918886161,6.80897918886161,97532.6817104035,0.0,1.0
2012-02-27,15.02,15.02,14.83,14.91,46300,6.97618468053897,6.97618468053897,6.88793733770925,6.92509411363756,99685.7210417589,0.0,1.0
2012-02-28,15.066,15.07,14.97,15.03,52900,6.99754982669775,6.99940766549416,6.95296169558378,6.98082927753001,113895.780628705,0.0,1.0
2012-02-29,15.21,15.21,15.1,15.13,32000,7.06443202336869,7.06443202336869,7.01334145646728,7.02727524744039,68897.2586033755,0.0,1.0
2012-03-01,15.3,15.33,15.2,15.22,62000,7.10623339628804,7.12016718726115,7.05978742637766,7.06907662035973,133488.43854404,0.0,1.0
2012-03-02,15.29,15.34,15.24,15.34,78000,7.101588799297,7.12481178425219,7.07836581434181,7.12481178425219,167937.067845728,0.0,1.0
2012-03-05,15.06,15.3,15.01,15.3,74100,6.99476306850313,7.10623339628804,6.97154008354794,7.10623339628804,159540.214453441,0.0,1.0
2012-03-06,15.12,15.13,14.91,15.05,124700,7.02263065044935,7.02727524744039,6.92509411363756,6.99011847151209,268484.004620029,0.0,1.0
2012-03-07,15.25,15.28,15.1,15.12,76200,7.08301041133285,7.09694420230596,7.01334145646728,7.02263065044935,164061.597049288,0.0,1.0
2012-03-08,15.25,15.31,15.2,15.25,90200,7.08301041133285,7.11087799327907,7.05978742637766,7.08301041133285,194204.147688264,0.0,1.0
2012-03-09,15.28,15.34,15.2074,15.25,55700,7.09694420230596,7.12481178425219,7.06322442815102,7.08301041133285,119924.2907565,0.0,1.0
2012-03-12,15.31,15.34,15.25,15.3,69900,7.11087799327907,7.12481178425219,7.08301041133285,7.10623339628804,150497.449261748,0.0,1.0
2012-03-13,15.07,15.24,15.0,15.22,93400,7.03661088739238,7.11598871425745,7.0039258998597,7.10665014639097,200030.671373617,0.0801,1.0
2012-03-14,14.78,15.09,14.75,15.09,110900,6.90120165332842,7.04594945525886,6.8871938015287,7.04594945525886,237509.65155604,0.0,1.0
2012-03-15,14.37,14.76,14.34,14.75,290200,6.70976101206559,6.89186308546194,6.69575316026587,6.8871938015287,621508.574225093,0.0,1.0
2012-03-16,14.06,14.31,13.85,14.31,424900,6.56501321013516,6.68174530846615,6.46695824753712,6.68174530846615,909989.638829227,0.0,1.0
2012-03-19,14.15,14.27,13.87,13.96,169400,6.60703676553432,6.66306817273319,6.4762968154036,6.51832037080276,362796.528165853,0.0,1.0
2012-03-20,14.31,14.39,14.14,14.14,112900,6.68174530846615,6.71909957993207,6.60236748160108,6.60236748160108,241792.963576888,0.0,1.0
2012-03-21,14.39,14.46,14.31,14.39,137900,6.71909957993207,6.75178456746475,6.68174530846615,6.71909957993207,295334.363837492,0.0,1.0
2012-03-22,14.32,14.46,14.3199,14.39,123300,6.68641459239939,6.75178456746475,6.68636789956006,6.71909957993207,264066.1860853,0.0,1.0
2012-03-23,14.26,14.35,14.25,14.3,108400,6.65839888879995,6.70042244419911,6.65372960486671,6.67707602453291,232155.51152998,0.0,1.0
2012-03-26,14.13,14.31,14.05,14.3,114200,6.59769819766784,6.68174530846615,6.56034392620192,6.67707602453291,244577.116390439,0.0,1.0
2012-03-27,14.26,14.28,13.99,14.09,101000,6.65839888879995,6.66773745666643,6.53232822260248,6.57902106193488,216307.257052841,0.0,1.0
2012-03-28,14.35,14.38,14.22,14.22,72400,6.70042244419911,6.71443029599883,6.63972175306699,6.63972175306699,155055.89515471,0.0,1.0
2012-03-29,14.31,14.37,14.3,14.36,50800,6.68174530846615,6.70976101206559,6.67707602453291,6.70509172813235,108796.125329548,0.0,1.0
2012-03-30,14.49,14.49,14.31,14.31,58200,6.76579241926447,6.76579241926447,6.68174530846615,6.68174530846615,124644.379806686,0.0,1.0
2012-04-02,14.4,14.57,14.3711,14.5,98400,6.72376886386531,6.80314669073039,6.71027463329825,6.77046170319771,210738.951425738,0.0,1.0
2012-04-03,14.41,14.45,14.33,14.44,55000,6.72843814779855,6.74711528353151,6.69108387633263,6.74244599959827,117791.080573329,0.0,1.0
2012-04-04,14.45,14.47,14.38,14.39,50700,6.74711528353151,6.75645385139799,6.71443029599883,6.71909957993207,108581.959728505,0.0,1.0
2012-04-05,14.49,14.52,14.42,14.42,42900,6.76579241926447,6.77980027106419,6.73310743173179,6.73310743173179,91877.0428471967,0.0,1.0
2012-04-09,14.64,14.66,14.5,14.5,84500,6.83583167826307,6.84517024612954,6.77046170319771,6.77046170319771,180969.932880842,0.0,1.0
2012-04-10,14.61,14.7,14.6,14.6,45600,6.82182382646335,6.8638473818625,6.81715454253011,6.81715454253011,97659.5140753419,0.0,1.0
2012-04-11,14.68,14.71,14.6,14.65,55900,6.85450881399602,6.86851666579574,6.81715454253011,6.84050096219631,119718.570982711,0.0,1.0
2012-04-12,14.54,14.62,14.5,14.59,32600,6.82653980323592,6.86409985717394,6.80775977626691,6.85001483694718,69435.4700422771,0.0801,1.0
2012-04-13,14.64,14.64,14.53,14.58,37800,6.87348987065845,6.87348987065845,6.82184479649366,6.84531983020493,80511.0664907385,0.0,1.0
2012-04-16,14.65,14.69,14.6,14.63,44100,6.8781848774007,6.89696490436971,6.85470984368944,6.8687948639162,93929.5775725283,0.0,1.0
2012-04-17,14.61,14.6516,14.52,14.62,79200,6.85940485043169,6.87893607847946,6.81714978975141,6.86409985717394,168689.853599643,0.0,1.0
2012-04-18,14.64,14.65,14.58,14.64,48300,6.87348987065845,6.8781848774007,6.84531983020493,6.87348987065845,102875.251627055,0.0,1.0
2012-04-19,14.64,14.69,14.6,14.61,53000,6.87348987065845,6.89696490436971,6.85470984368944,6.85940485043169,112885.886878549,0.0,1.0
2012-04-20,14.7,14.7,14.61,14.63,44200,6.90165991111197,6.90165991111197,6.85940485043169,6.8687948639162,94142.5698119217,0.0,1.0
2012-04-23,14.72,14.75,14.6401,14.75,53000,6.91104992459647,6.92513494482323,6.87353682072587,6.92513494482323,112885.886878549,0.0,1.0
2012-04-24,14.75,14.75,14.68,14.7,57500,6.92513494482323,6.92513494482323,6.89226989762746,6.90165991111197,122470.537651256,0.0,1.0
2012-04-25,14.7,14.75,14.67,14.7,64800,6.90165991111197,6.92513494482323,6.88757489088521,6.90165991111197,138018.97112698,0.0,1.0
2012-04-26,14.75,14.76,14.7,14.7,51700,6.92513494482323,6.92982995156548,6.90165991111197,6.90165991111197,110116.987766433,0.0,1.0
2012-04-27,14.76,14.79,14.72,14.72,56700,6.92982995156548,6.94391497179224,6.91104992459647,6.91104992459647,120766.599736108,0.0,1.0
2012-04-30,14.83,14.94,14.76,14.8,45000,6.96269499876126,7.01434007292604,6.92982995156548,6.9486099785345,95846.5077270696,0.0,1.0
2012-05-01,14.97,15.04,14.87,14.9,82600,7.0284250931528,7.06129014034857,6.98147502573027,6.99556004595703,175931.589739021,0.0,1.0
2012-05-02,14.91,14.92,14.86,14.89,67000,7.00025505269928,7.00495005944153,6.97678001898802,6.99086503921477,142704.800393637,0.0,1.0
2012-05-03,14.92,14.93,14.82,14.93,56000,7.00495005944153,7.00964506618379,6.957999992019,7.00964506618379,119275.654060353,0.0,1.0
2012-05-04,14.91,14.93,14.84,14.93,36300,7.00025505269928,7.00964506618379,6.96739000550351,7.00964506618379,77316.1828998362,0.0,1.0
2012-05-07,14.9,14.94,14.86,14.93,60000,6.99556004595703,7.01434007292604,6.97678001898802,7.00964506618379,127795.343636093,0.0,1.0
2012-05-08,15.01,15.1099,14.91,14.97,79400,7.04720512012181,7.09410823747692,7.00025505269928,7.0284250931528,169115.83807843,0.0,1.0
2012-05-09,15.05,15.08,15.02,15.07,70000,7.06598514709082,7.08007016731758,7.05190012686406,7.07537516057533,149094.567575442,0.0,1.0
2012-05-10,15.04,15.14,15.01,15.1,56800,7.06129014034857,7.1082402077711,7.04720512012181,7.08946018080209,120979.591975501,0.0,1.0
2012-05-11,14.99,15.1,14.9176,15.1,63800,7.07542211064275,7.12734315348269,7.04124862426446,7.12734315348269,135166.776631101,0.0801,1.0
2012-05-14,14.92,15.03,14.89,15.03,52500,7.04238144701733,7.09430248985727,7.02822116260644,7.09430248985727,111226.579516188,0.0,1.0
2012-05-15,14.98,14.99,14.92,14.92,32000,7.07070201583912,7.07542211064275,7.04238144701733,7.04238144701733,67795.2484670098,0.0,1.0
2012-05-16,15.03,15.04,14.96,15.03,64900,7.09430248985727,7.09902258466091,7.06126182623186,7.09430248985727,137497.238297154,0.0,1.0
2012-05-17,15.05,15.06,14.97,15.06,65000,7.10374267946454,7.10846277426817,7.06598192103549,7.10846277426817,137709.098448614,0.0,1.0
2012-05-18,15.03,15.07,14.97,15.03,81800,7.09430248985727,7.1131828690718,7.06598192103549,7.09430248985727,173301.603893794,0.0,1.0
2012-05-21,15.05,15.07,15.02,15.07,40400,7.10374267946454,7.1131828690718,7.08958239505364,7.1131828690718,85591.5011895998,0.0,1.0
2012-05-22,15.02,15.11,14.94,15.07,98000,7.08958239505364,7.13206324828632,7.0518216366246,7.1131828690718,207622.948430218,0.0,1.0
2012-05-23,15.02,15.09,14.94,15.09,71000,7.08958239505364,7.12262305867906,7.0518216366246,7.12262305867906,150420.707536178,0.0,1.0
2012-05-24,15.07,15.07,14.97,15.07,50100,7.1131828690718,7.1131828690718,7.06598192103549,7.1131828690718,106141.935881162,0.0,1.0
2012-05-25,15.08,15.12,15.01,15.12,45300,7.11790296387543,7.13678334308995,7.08486230025001,7.13678334308995,95972.6486111107,0.0,1.0
2012-05-29,15.14,15.23,15.07,15.13,81400,7.14622353269722,7.18870438592989,7.1131828690718,7.14150343789358,172454.163287956,0.0,1.0
2012-05-30,15.13,15.2,15.05,15.09,73800,7.14150343789358,7.174544101519,7.10374267946454,7.12262305867906,156352.791777041,0.0,1.0
2012-05-31,15.02,15.2,15.02,15.1,107000,7.08958239505364,7.174544101519,7.08958239505364,7.12734315348269,226690.362061564,0.0,1.0
2012-06-01,15.1,15.16,15.02,15.15,94700,7.12734315348269,7.15566372230448,7.08958239505364,7.15094362750085,200631.563432057,0.0,1.0
2012-06-04,15.17,15.19,14.96,15.1,127500,7.16038381710811,7.16982400671537,7.06126182623186,7.12734315348269,270121.693110742,0.0,1.0
2012-06-05,15.13,15.19,15.08,15.15,48200,7.14150343789358,7.16982400671537,7.11790296387543,7.15094362750085,102116.593003434,0.0,1.0
2012-06-06,15.28,15.28,15.0935,15.12,101200,7.21230485994805,7.21230485994805,7.12427509186033,7.13678334308995,214402.473276918,0.0,1.0
2012-06-07,15.19,15.32,15.11,15.3,105700,7.16982400671537,7.23118523916257,7.13206324828632,7.22174504955531,223936.180092592,0.0,1.0
2012-06-08,15.28,15.31,15.13,15.13,76000,7.21230485994805,7.22646514435894,7.14150343789358,7.14150343789358,161013.715109148,0.0,1.0
2012-06-11,15.31,15.3495,15.27,15.33,49000,7.22646514435894,7.24510951883328,7.20758476514442,7.2359053339662,103811.474215109,0.0,1.0
2012-06-12,15.35,15.3702,15.3,15.33,74000,7.24534552357346,7.2548801150768,7.22174504955531,7.2359053339662,156776.51207996,0.0,1.0
2012-06-13,15.41,15.42,15.2794,15.3,118500,7.31147405177233,7.31621868126732,7.24950919056783,7.2592831273275,249756.066570099,0.0801,1.0
2012-06-14,15.22,15.38,15.21,15.36,100300,7.22132609136761,7.29724016328738,7.21658146187263,7.28775090429741,211396.906978742,0.0,1.0
2012-06-15,15.06,15.236,14.91,15.21,120400,7.14541201944785,7.22891749855959,7.07424257702307,7.21658146187263,253760.594219746,0.0,1.0
2012-06-18,15.27,15.28,15.11,15.13,93800,7.24504923884254,7.24979386833752,7.16913516692277,7.17862442591275,197697.207124686,0.0,1.0
2012-06-19,15.39,15.39,15.27,15.34,55600,7.30198479278236,7.30198479278236,7.24504923884254,7.27826164530744,117185.124905464,0.0,1.0
2012-06-20,15.4,15.45,15.35,15.4,68800,7.30672942227735,7.33045256975227,7.28300627480242,7.30672942227735,145006.053839855,0.0,1.0
2012-06-21,15.39,15.45,15.39,15.44,63300,7.30198479278236,7.33045256975227,7.30198479278236,7.32570794025729,133414.000117192,0.0,1.0
2012-06-22,15.47,15.52,15.41,15.46,94400,7.33994182874225,7.36366497621717,7.31147405177233,7.33519719924726,198961.794803522,0.0,1.0
2012-06-25,15.52,15.54,15.4518,15.54,62000,7.36366497621717,7.37315423520714,7.33130660306137,7.37315423520714,130674.060146381,0.0,1.0
2012-06-26,15.51,15.5301,15.46,15.52,115000,7.35892034672219,7.36845705200711,7.33519719924726,7.36366497621717,242379.305110222,0.0,1.0
2012-06-27,15.55,15.64,15.52,15.54,97000,7.37789886470213,7.420600530157,7.36366497621717,7.37315423520714,204441.674745144,0.0,1.0
2012-06-28,15.58,15.6,15.52,15.56,71900,7.39213275318708,7.40162201217705,7.36366497621717,7.38264349419711,151539.756847174,0.0,1.0
2012-06-29,15.71,15.71,15.55,15.69,107500,7.45381293662189,7.45381293662189,7.37789886470213,7.44432367763192,226571.959124773,0.0,1.0
2012-07-02,15.91,15.91,15.74,15.74,90300,7.5487055265216,7.5487055265216,7.46804682510685,7.46804682510685,190320.445664809,0.0,1.0
2012-07-03,16.0,16.0,15.85,15.91,75500,7.59140719197647,7.59140719197647,7.52023774955169,7.5487055265216,159127.282920189,0.0,1.0
2012-07-05,15.98,16.0,15.9,16.0,53500,7.5819179329865,7.59140719197647,7.54396089702661,7.59140719197647,112759.068029538,0.0,1.0
2012-07-06,15.97,15.98,15.86,15.94,66100,7.57717330349151,7.5819179329865,7.52498237904667,7.56293941500655,139315.409285093,0.0,1.0
2012-07-09,16.0,16.0,15.95,15.97,57300,7.59140719197647,7.59140719197647,7.56768404450154,7.57717330349151,120768.123328832,0.0,1.0
2012-07-10,16.1,16.1,15.99,16.0,57400,7.63885348692632,7.63885348692632,7.58666256248148,7.59140719197647,120978.887941972,0.0,1.0
2012-07-11,16.02,16.18,15.94,16.18,72100,7.60089645096644,7.6768105228862,7.56293941500655,7.6768105228862,151961.286073452,0.0,1.0
2012-07-12,15.84,15.99,15.77,15.99,55600,7.55349760231153,7.62502693566676,7.52011724674576,7.62502693566676,116595.522547129,0.0801,1.0
2012-07-13,15.99,15.99,15.86,15.96,41200,7.62502693566676,7.62502693566676,7.5630348467589,7.61072106899571,86398.1210241316,0.0,1.0
2012-07-16,15.95,16.06,15.88,16.0,51000,7.60595244677203,7.65840729123253,7.57257209120626,7.62979555789044,106949.130393949,0.0,1.0
2012-07-17,15.93,16.13,15.93,16.13,45600,7.59641520232467,7.6917876467983,7.59641520232467,7.6917876467983,95625.1048228253,0.0,1.0
2012-07-18,15.9,15.98,15.87,15.98,52900,7.58210933565362,7.62025831344308,7.56780346898258,7.62025831344308,110933.509761567,0.0,1.0
2012-07-19,16.02,16.02,15.901,15.96,56900,7.6393328023378,7.6393328023378,7.58258619787599,7.61072106899571,119321.676851289,0.0,1.0
2012-07-20,15.95,16.07,15.92,16.01,93000,7.60595244677203,7.66317591345621,7.59164658010099,7.63456418011412,195024.884836025,0.0,1.0
2012-07-23,16.0,16.05,15.922,15.94,72100,7.62979555789044,7.65363866900885,7.59260030454572,7.60118382454835,151196.71179223,0.0,1.0
2012-07-24,15.98,16.08,15.97,16.0,50800,7.62025831344308,7.66794453567989,7.61548969121939,7.62979555789044,106529.722039463,0.0,1.0
2012-07-25,16.01,16.04,15.94,16.04,79400,7.63456418011412,7.64887004678516,7.60118382454835,7.64887004678516,166505.116730972,0.0,1.0
2012-07-26,16.0,16.1,15.94,16.1,47800,7.62979555789044,7.67748178012726,7.60118382454835,7.67748178012726,100238.596722172,0.0,1.0
2012-07-27,15.92,16.07,15.9,16.03,66500,7.59164658010099,7.66317591345621,7.58210933565362,7.64410142456148,139453.27786662,0.0,1.0
2012-07-30,15.97,16.04,15.94,15.94,49300,7.61548969121939,7.64887004678516,7.60118382454835,7.60118382454835,103384.159380818,0.0,1.0
2012-07-31,16.06,16.1,15.94,16.02,97700,7.65840729123253,7.67748178012726,7.60118382454835,7.6393328023378,204880.981166448,0.0,1.0
2012-08-01,16.06,16.14,15.97,16.14,105600,7.65840729123253,7.69655626902198,7.61548969121939,7.69655626902198,221447.611168648,0.0,1.0
2012-08-02,15.88,16.07,15.88,16.07,64900,7.57257209120626,7.66317591345621,7.57257209120626,7.66317591345621,136098.011030732,0.0,1.0
2012-08-03,15.92,16.0,15.86,15.97,79300,7.59164658010099,7.62979555789044,7.5630348467589,7.61548969121939,166295.412553729,0.0,1.0
2012-08-06,15.95,16.03,15.95,15.96,60500,7.60595244677203,7.64410142456148,7.60595244677203,7.61072106899571,126871.027232038,0.0,1.0
2012-08-07,15.81,16.02,15.81,16.02,83400,7.53919173564049,7.6393328023378,7.53919173564049,7.6393328023378,174893.283820694,0.0,1.0
2012-08-08,15.7,15.84,15.7,15.75,69700,7.48673689117999,7.55349760231153,7.48673689117999,7.5105800022984,146163.811538397,0.0,1.0
2012-08-09,15.51,15.74,15.48,15.74,127700,7.39613306893004,7.50581138007472,7.381827202259,7.50581138007472,267792.23433936,0.0,1.0
2012-08-10,15.56,15.64,15.5,15.53,92800,7.41997618004845,7.4581251578379,7.39136444670636,7.40567031337741,194605.476481539,0.0,1.0
2012-08-13,15.4,15.58,15.38,15.57,125000,7.38187488848124,7.46815654302193,7.37228803797671,7.46336311776967,260773.858820581,0.0801,1.0
2012-08-14,15.45,15.58,15.32,15.32,214800,7.40584201474254,7.46815654302193,7.34352748646315,7.34352748646315,448113.798997287,0.0,1.0
2012-08-15,15.5,15.57,15.49,15.49,37100,7.42980914100384,7.46336311776967,7.42501571575158,7.42501571575158,77397.6812979485,0.0,1.0
2012-08-16,15.54,15.65,15.53,15.58,62500,7.44898284201288,7.50171051978775,7.44418941676062,7.46815654302193,130386.929410291,0.0,1.0
2012-08-17,15.7,15.71,15.53,15.56,58500,7.52567764604905,7.53047107130131,7.44418941676062,7.4585696925174,122042.165928032,0.0,1.0
2012-08-20,15.64,15.7,15.61,15.64,49800,7.49691709453549,7.52567764604905,7.48253681877871,7.49691709453549,103892.30535412,0.0,1.0
2012-08-21,15.37,15.69,15.32,15.69,142900,7.36749461272445,7.52088422079679,7.34352748646315,7.52088422079679,298116.675403689,0.0,1.0
2012-08-22,15.24,15.37,15.01,15.37,315700,7.30518008444507,7.36749461272445,7.19493130364307,7.36749461272445,658610.45783726,0.0,1.0
2012-08-23,15.18,15.39,15.12,15.27,125700,7.2764195329315,7.37708146322898,7.24765898141794,7.31956036020185,262234.192429977,0.0,1.0
2012-08-24,15.21,15.3,15.12,15.16,100000,7.29079980868829,7.33394063595863,7.24765898141794,7.26683268242698,208619.087056465,0.0,1.0
2012-08-27,15.34,15.37,15.2304,15.28,90200,7.35311433696767,7.36749461272445,7.3005783962029,7.32435378545411,188174.416524931,0.0,1.0
2012-08-28,15.45,15.45,15.34,15.37,46300,7.40584201474254,7.40584201474254,7.35311433696767,7.36749461272445,96590.6373071433,0.0,1.0
2012-08-29,15.52,15.52,15.37,15.37,66400,7.43939599150836,7.43939599150836,7.36749461272445,7.36749461272445,138523.073805493,0.0,1.0
2012-08-30,15.53,15.53,15.4,15.48,58500,7.44418941676062,7.44418941676062,7.38187488848124,7.42022229049932,122042.165928032,0.0,1.0
2012-08-31,15.59,15.59,15.47,15.51,25500,7.47294996827419,7.47294996827419,7.41542886524706,7.4346025662561,53197.8671993986,0.0,1.0
2012-09-04,15.51,15.64,15.5,15.63,83600,7.4346025662561,7.49691709453549,7.42980914100384,7.49212366928323,174405.556779205,0.0,1.0
2012-09-05,15.51,15.59,15.5,15.54,106700,7.4346025662561,7.47294996827419,7.42980914100384,7.44898284201288,222596.565889248,0.0,1.0
2012-09-06,15.51,15.58,15.47,15.49,93100,7.4346025662561,7.46815654302193,7.41542886524706,7.42501571575158,194224.370049569,0.0,1.0
2012-09-07,15.55,15.55,15.48,15.48,31700,7.45377626726514,7.45377626726514,7.42022229049932,7.42022229049932,66132.2505968994,0.0,1.0
2012-09-10,15.57,15.58,15.52,15.54,65100,7.46336311776967,7.46815654302193,7.43939599150836,7.44898284201288,135811.025673759,0.0,1.0
2012-09-11,15.62,15.64,15.54,15.59,54400,7.48733024403097,7.49691709453549,7.44898284201288,7.47294996827419,113488.783358717,0.0,1.0
2012-09-12,15.69,15.69,15.54,15.6,64000,7.5592795570674,7.5592795570674,7.4870111100591,7.51591848886242,132838.055851656,0.0801,1.0
2012-09-13,15.79,15.79,15.63,15.65,65700,7.60745852173959,7.60745852173959,7.53037217826408,7.54000797119852,136366.566710216,0.0,1.0
2012-09-14,15.87,15.9,15.8,15.83,62900,7.64600169347735,7.66045538287901,7.61227641820681,7.62673010760847,130554.901766706,0.0,1.0
2012-09-17,15.9,15.92,15.83,15.89,136000,7.66045538287901,7.67009117581345,7.62673010760847,7.65563748641179,282280.868684769,0.0,1.0
2012-09-18,15.91,15.92,15.87,15.89,74900,7.66527327934623,7.67009117581345,7.64600169347735,7.65563748641179,155462.037238891,0.0,1.0
2012-09-19,15.95,15.95,15.9,15.91,80400,7.6845448652151,7.6845448652151,7.66045538287901,7.66527327934623,166877.807663643,0.0,1.0
2012-09-20,15.99,16.02,15.87,15.94,113800,7.70381645108398,7.71827014048564,7.64600169347735,7.67972696874789,236202.668061226,0.0,1.0
2012-09-21,16.02,16.02,15.96,16.02,103500,7.71827014048564,7.71827014048564,7.68936276168232,7.71827014048564,214824.0434476,0.0,1.0
2012-09-24,16.09,16.12,15.99,16.05,83800,7.75199541575618,7.76644910515784,7.70381645108398,7.7327238298873,173934.829380762,0.0,1.0
2012-09-25,16.27,16.27,16.07,16.13,149900,7.83871755216613,7.83871755216613,7.74235962282174,7.77126700162505,311131.63394005,0.0,1.0
2012-09-26,16.4,16.48,16.26,16.31,93200,7.90135020623998,7.93989337797774,7.83389965569891,7.85798913803501,193445.418833974,0.0,1.0
2012-09-27,16.37,16.45,16.28,16.45,79500,7.88689651683832,7.92543968857608,7.84353544863335,7.92543968857608,165009.772503229,0.0,1.0
2012-09-28,16.5,16.5,16.3701,16.44,58800,7.94952917091218,7.94952917091218,7.886944695803,7.92062179210886,122044.963813709,0.0,1.0
2012-10-01,16.4,16.59,16.3501,16.52,87000,7.90135020623998,7.99289023911715,7.87730890286856,7.95916496384662,180576.732173345,0.0,1.0
2012-10-02,16.27,16.48,16.21,16.48,95400,7.83871755216613,7.93989337797774,7.80981017336281,7.93989337797774,198011.727003875,0.0,1.0
2012-10-03,16.21,16.36,16.1499,16.32,87600,7.80981017336281,7.8820786203711,7.78085461559482,7.86280703450223,181822.088946954,0.0,1.0
2012-10-04,16.12,16.23,16.05,16.23,62700,7.76644910515784,7.81944596629725,7.7327238298873,7.81944596629725,130139.782842169,0.0,1.0
2012-10-05,16.19,16.22,16.0801,16.1,84900,7.80017438042837,7.81462806983003,7.74722569825363,7.7568133122234,176217.983465712,0.0,1.0
2012-10-08,16.2,16.25,16.11,16.22,54800,7.80499227689559,7.82908175923169,7.76163120869062,7.81462806983003,113742.58532298,0.0,1.0
2012-10-09,16.12,16.1833,16.1,16.15,122500,7.76644910515784,7.79694638979533,7.7568133122234,7.78090279455949,254260.34127856,0.0,1.0
2012-10-10,16.21,16.21,16.01,16.13,104600,7.80981017336281,7.80981017336281,7.71345224401842,7.77126700162505,217107.19753255,0.0,1.0
2012-10-11,16.12,16.17,16.05,16.08,58200,7.80504045586027,7.82924963841566,7.77114760028271,7.78567310981595,120202.323781113,0.0801,1.0
2012-10-12,16.16,16.27,16.07,16.18,62800,7.82440780190458,7.87766800352646,7.78083127330487,7.83409147492674,129702.851090273,0.0,1.0
2012-10-15,16.09,16.23,16.04,16.21,58800,7.79051494632703,7.85830065748214,7.76630576377163,7.84861698445998,121441.522995351,0.0,1.0
2012-10-16,16.12,16.13,16.02,16.05,87900,7.80504045586027,7.80988229237134,7.75662209074947,7.77114760028271,181542.684885907,0.0,1.0
2012-10-17,16.17,16.19,16.1,16.12,53600,7.82924963841566,7.83893331143782,7.79535678283811,7.80504045586027,110701.796471953,0.0,1.0
2012-10-18,16.18,16.24,16.11,16.2,45900,7.83409147492674,7.86314249399322,7.80019861934919,7.8437751479489,94798.7398892282,0.0,1.0
2012-10-19,16.21,16.24,16.1,16.21,57200,7.84861698445998,7.86314249399322,7.79535678283811,7.84861698445998,118136.991757382,0.0,1.0
2012-10-22,16.19,16.24,16.14,16.24,48600,7.83893331143782,7.86314249399322,7.81472412888242,7.86314249399322,100375.1363533,0.0,1.0
2012-10-23,16.1,16.231,16.05,16.23,81000,7.79535678283811,7.85878484113325,7.77114760028271,7.85830065748214,167291.893922167,0.0,1.0
2012-10-24,16.42,16.42,16.11,16.18,139600,7.95029555119265,7.95029555119265,7.80019861934919,7.83409147492674,288320.350512772,0.0,1.0
2012-10-25,16.41,16.46,16.32,16.46,62200,7.94545371468157,7.96966289723697,7.90187718608186,7.96966289723697,128463.651876035,0.0,1.0
2012-10-26,16.38,16.69,16.34,16.5,106100,7.93092820514833,8.0810251369918,7.91156085910402,7.98903024328129,219131.727717802,0.0,1.0
2012-10-31,16.34,16.68,16.33,16.35,102400,7.91156085910402,8.07618330048072,7.90671902259294,7.9164026956151,211489.999229999,0.0,1.0
2012-11-01,16.45,16.49,16.36,16.44,85300,7.96482106072589,7.98418840677021,7.92124453212617,7.95997922421481,176172.821624208,0.0,1.0
2012-11-02,16.14,16.46,16.09,16.46,104100,7.81472412888242,7.96966289723697,7.79051494632703,7.96966289723697,215001.063670341,0.0,1.0
2012-11-05,15.93,16.2,15.88,16.2,87500,7.71304556214975,7.8437751479489,7.68883637959436,7.8437751479489,180716.552076415,0.0,1.0
2012-11-06,16.01,16.13,15.7,15.7,90900,7.75178025423839,7.80988229237134,7.60168332239492,7.60168332239492,187738.680957099,0.0,1.0
2012-11-07,16.17,16.23,15.86,15.86,94400,7.82924963841566,7.85830065748214,7.6791527065722,7.6791527065722,194967.343040156,0.0,1.0
2012-11-08,16.34,16.37,16.15,16.15,79500,7.91156085910402,7.92608636863725,7.8195659653935,7.8195659653935,164193.895886572,0.0,1.0
2012-11-09,16.17,16.4,16.09,16.33,46827,7.82924963841566,7.94061187817049,7.79051494632703,7.90671902259294,96713.3026752263,0.0,1.0
2012-11-12,16.22,16.25,16.18,16.23,11876,7.85345882097106,7.8679843305043,7.83409147492674,7.85830065748214,24527.883113823,0.0,1.0
2012-11-13,15.94,16.16,15.88,16.16,129900,7.75667050911458,7.86372618740851,7.72747350594351,7.86372618740851,266945.205106612,0.0801,1.0
2012-11-14,15.86,15.94,15.81,15.81,162400,7.71774117155315,7.75667050911458,7.69341033557726,7.69341033557726,333732.881518967,0.0,1.0
2012-11-15,15.63,15.81,15.45,15.8,165100,7.60581932606405,7.69341033557726,7.51822831655083,7.68854416838208,339281.396174762,0.0,1.0
2012-11-16,15.88,15.93,15.6028,15.63,45800,7.72747350594351,7.7518043419194,7.59258335129316,7.60581932606405,94119.2486057184,0.0,1.0
2012-11-19,16.17,16.21,15.86,15.86,112400,7.86859235460369,7.8880570233844,7.71774117155315,7.71774117155315,230982.610115344,0.0,1.0
2012-11-20,16.24,16.24,16.06,16.23,49100,7.90265552496994,7.90265552496994,7.81506451545672,7.89778935777476,100900.766518358,0.0,1.0
2012-11-21,16.15,16.24,16.14,16.19,104000,7.85886002021333,7.90265552496994,7.85399385301815,7.87832468899404,213720.564519535,0.0,1.0
2012-11-23,16.33,16.34,16.14,16.16,37000,7.94645102972654,7.95131719692172,7.85399385301815,7.86372618740851,76035.2008386809,0.0,1.0
2012-11-26,16.16,16.28,16.06,16.28,65800,7.86372618740851,7.92212019375065,7.81506451545672,7.92212019375065,135219.357167168,0.0,1.0
2012-11-27,16.38,16.38,16.12,16.12,86300,7.97078186570243,7.97078186570243,7.84426151862779,7.84426151862779,177346.968442653,0.0,1.0
2012-11-28,16.5,16.5,16.36,16.39,108400,8.02917587204458,8.02917587204458,7.96104953131208,7.97564803289761,222762.588403054,0.0,1.0
2012-11-29,16.49,16.54,16.45,16.48,91600,8.0243097048494,8.04864054082529,8.00484503606869,8.01944353765422,188238.497211437,0.0,1.0
2012-11-30,16.66,16.66,16.47,16.55,79900,8.10703454716743,8.10703454716743,8.01457737045904,8.05350670802047,164194.933702989,0.0,1.0
2012-12-03,16.66,16.79,16.56,16.65,169900,8.10703454716743,8.17029472070475,8.05837287521565,8.10216837997226,349145.42222951,0.0,1.0
2012-12-04,16.61,16.71,16.51,16.67,87600,8.08270371119154,8.13136538314333,8.03404203923976,8.11190071436261,180018.475499147,0.0,1.0
2012-12-05,16.72,16.77,16.6,16.61,91900,8.1362315503385,8.1605623863144,8.07783754399636,8.08270371119154,188854.998839859,0.0,1.0
2012-12-06,16.59,16.75,16.58,16.73,109200,8.07297137680118,8.15083005192404,8.068105209606,8.14109771753368,224406.592745512,0.0,1.0
2012-12-07,16.36,16.58,16.36,16.58,72000,7.96104953131208,8.068105209606,7.96104953131208,8.068105209606,147960.390821217,0.0,1.0
2012-12-10,16.31,16.52,16.22,16.4,99600,7.93671869533619,8.03890820643493,7.89292319057958,7.98051420009279,204678.540636016,0.0,1.0
2012-12-11,16.42,16.55,16.3,16.45,81500,7.99024653448315,8.05350670802047,7.93185252814101,8.00484503606869,167482.942387905,0.0,1.0
2012-12-12,16.21,16.48,16.2,16.23,106000,7.92757030100925,8.05961496364173,7.92267975794879,7.93735138713017,216744.845489576,0.0812,1.0
2012-12-13,16.21,16.28,16.12,16.25,70400,7.92757030100925,7.96180410243249,7.88355541346509,7.9471324732511,143951.293608171,0.0,1.0
2012-12-14,16.1,16.2,16.02,16.2,125700,7.87377432734417,7.92267975794879,7.83464998286047,7.92267975794879,257026.670547544,0.0,1.0
2012-12-17,15.76,16.23,15.65,16.23,199700,7.70749586328845,7.93735138713017,7.65369988962337,7.93735138713017,408339.109851588,0.0,1.0
2012-12-18,15.68,15.818,15.515,15.67,117600,7.66837151880475,7.73586101303913,7.58767755830713,7.66348097574429,240464.092731831,0.0,1.0
2012-12-19,15.6,15.96,15.55,15.68,234200,7.62924717432105,7.80530672449769,7.60479445901874,7.66837151880475,478883.422770365,0.0,1.0
2012-12-20,15.59,15.73,15.56,15.67,155900,7.62435663126059,7.69282423410706,7.60968500207921,7.66348097574429,318778.50388514,0.0,1.0
2012-12-21,15.73,15.7308,15.5,15.6,187200,7.69282423410706,7.6932154775519,7.58034174371643,7.62924717432105,382779.576185364,0.0,1.0
2012-12-24,15.62,15.73,15.61,15.73,55500,7.63902826044198,7.69282423410706,7.63413771738152,7.69282423410706,113484.329478033,0.0,1.0
2012-12-26,15.63,15.69,15.57,15.59,73600,7.64391880350244,7.67326206186521,7.61457554513967,7.62435663126059,150494.534226724,0.0,1.0
2012-12-27,15.24,15.62,15.21,15.61,165300,7.45318762414442,7.63902826044198,7.43851599496303,7.63413771738152,337999.27320214,0.0,1.0
2012-12-28,15.41,15.52,15.28,15.32,140300,7.53632685617227,7.59012282983736,7.47274979638626,7.49231196862811,286880.205869693,0.0,1.0
2012-12-31,15.52,15.52,15.28,15.41,152500,7.59012282983736,7.59012282983736,7.47274979638626,7.53632685617227,311826.310727927,0.0,1.0
2013-01-02,15.99,16.0,15.609,15.61,85400,7.81997835367908,7.82486889673954,7.63364866307547,7.63413771738152,174622.734007639,0.0,1.0
2013-01-03,16.13,16.23,15.95,16.07,60400,7.88844595652555,7.93735138713017,7.80041618143723,7.85910269816278,123503.666675192,0.0,1.0
2013-01-04,16.19,16.29,16.14,16.17,88500,7.91778921488833,7.96669464549295,7.89333649958601,7.9080081287674,180961.498356863,0.0,1.0
2013-01-07,16.23,16.31,16.15,16.19,96800,7.93735138713017,7.97647573161387,7.89822704264648,7.91778921488833,197933.028711235,0.0,1.0
2013-01-08,16.29,16.32,16.2,16.24,52000,7.96669464549295,7.98136627467433,7.92267975794879,7.94224193019063,106327.66005149,0.0,1.0
2013-01-09,16.46,16.46,16.29,16.34,50700,8.04983387752081,8.04983387752081,7.96669464549295,7.99114736079526,103669.468550203,0.0,1.0
2013-01-10,16.42,16.53,16.3017,16.53,60900,8.03027170527896,8.08406767894404,7.97241658087369,8.08406767894404,124526.048021841,0.0,1.0
2013-01-11,16.19,16.37,16.19,16.36,47600,7.95696246480263,8.04542776706727,7.95696246480263,8.04051302805256,96851.5313989376,0.0801,1.0
2013-01-14,16.07,16.29,16.06,16.21,62600,7.8979855966262,8.00610985494965,7.8930708576115,7.96679194283203,127371.97196583,0.0,1.0
2013-01-15,15.99,16.31,15.91,16.16,109200,7.85866768450859,8.01593933297905,7.81934977239097,7.94221824775852,222188.807326975,0.0,1.0
2013-01-16,16.02,16.04,15.75,16.04,70600,7.87341190155269,7.8832413795821,7.74071394815574,7.8832413795821,143649.540268172,0.0,1.0
2013-01-17,16.13,16.13,15.986,16.11,52700,7.92747403071442,7.92747403071442,7.85670178890271,7.91764455268501,107228.481191681,0.0,1.0
2013-01-18,16.1,16.14,15.99,16.14,83700,7.91272981367031,7.93238876972912,7.85866768450859,7.93238876972912,170304.058363258,0.0,1.0
2013-01-22,16.05,16.1204,16.01,16.1,97600,7.8881561185968,7.9227558812603,7.86849716253799,7.91272981367031,198586.333288578,0.0,1.0
2013-01-23,16.04,16.1,15.95,16.04,134100,7.8832413795821,7.91272981367031,7.83900872844978,7.8832413795821,272852.738668015,0.0,1.0
2013-01-24,15.98,16.08,15.9305,16.07,115600,7.85375294549389,7.90290033564091,7.82942498737111,7.8979855966262,235210.861968848,0.0,1.0
2013-01-25,15.9894,16.06,15.93,16.03,79200,7.85837280016771,7.8930708576115,7.82917925042038,7.8783266405674,161147.92619319,0.0,1.0
2013-01-28,15.88,16.01,15.8,16.01,127000,7.80460555534687,7.86849716253799,7.76528764322925,7.86849716253799,258406.396799686,0.0,1.0
2013-01-29,15.75,15.99,15.71,15.79,127000,7.74071394815574,7.85866768450859,7.72105499209693,7.76037290421455,258406.396799686,0.0,1.0
2013-01-30,15.91,15.97,15.68,15.69,104200,7.81934977239097,7.84883820647918,7.70631077505282,7.71122551406753,212015.327138011,0.0,1.0
2013-01-31,15.82,15.92,15.74,15.84,105400,7.77511712125865,7.82426451140567,7.73579920914104,7.78494659928806,214456.962383362,0.0,1.0
2013-02-01,15.75,15.9,15.71,15.79,90000,7.74071394815574,7.81443503337627,7.72105499209693,7.76037290421455,183122.643401353,0.0,1.0
2013-02-04,15.81,15.81,15.74,15.81,70200,7.77020238224395,7.77020238224395,7.73579920914104,7.77020238224395,142835.661853055,0.0,1.0
2013-02-05,15.87,15.88,15.76,15.76,66800,7.79969081633216,7.80460555534687,7.74562868717044,7.74562868717044,135917.69532456,0.0,1.0
2013-02-06,15.98,15.98,15.87,15.89,58600,7.85375294549389,7.85375294549389,7.79969081633216,7.80952029436157,119233.187814658,0.0,1.0
2013-02-07,15.92,16.01,15.91,16.01,69700,7.82426451140567,7.86849716253799,7.81934977239097,7.86849716253799,141818.313834159,0.0,1.0
2013-02-08,15.94,16.03,15.91,15.99,59100,7.83409398943508,7.8783266405674,7.81934977239097,7.85866768450859,120250.535833555,0.0,1.0
2013-02-11,16.01,16.01,15.95,16.0,49600,7.86849716253799,7.86849716253799,7.83900872844978,7.86358242352329,100920.923474523,0.0,1.0
2013-02-12,15.96,16.08,15.95,16.01,64200,7.84392346746448,7.90290033564091,7.83900872844978,7.86849716253799,130627.485626298,0.0,1.0
2013-02-13,15.88,16.07,15.85,16.06,67500,7.84397261485463,7.93782367258904,7.8291540267913,7.93288414323459,136652.695340888,0.0801,1.0
2013-02-14,15.85,15.95,15.67,15.88,95600,7.8291540267913,7.87854932033573,7.74024249841134,7.84397261485463,193540.706290206,0.0,1.0
2013-02-15,15.71,15.86,15.6156,15.85,97700,7.76000061582911,7.83409355614574,7.71337145872317,7.8291540267913,197792.123478589,0.0,1.0
2013-02-19,15.8,15.8,15.67,15.75,111200,7.80445638001909,7.80445638001909,7.74024249841134,7.77975873324688,225122.662546767,0.0,1.0
2013-02-20,15.74,15.84,15.66,15.82,64700,7.77481920389243,7.82421449743686,7.7353029690569,7.81433543872797,130984.139089711,0.0,1.0
2013-02-21,15.85,15.9,15.78,15.78,52000,7.8291540267913,7.85385167356351,7.7945773213102,7.7945773213102,105273.187521869,0.0,1.0
2013-02-22,15.79,15.92,15.67,15.92,57800,7.79951685066465,7.8637307322724,7.74024249841134,7.8637307322724,117015.196899309,0.0,1.0
2013-02-25,15.74,15.81,15.7,15.76,57500,7.77481920389243,7.80939590937353,7.75506108647466,7.78469826260132,116407.851586683,0.0,1.0
2013-02-26,15.75,15.78,15.6,15.74,63900,7.77975873324688,7.7945773213102,7.70566579293024,7.77481920389243,129364.551589374,0.0,1.0
2013-02-27,15.8,15.86,15.66,15.78,58800,7.80445638001909,7.83409355614574,7.7353029690569,7.7945773213102,119039.681274729,0.0,1.0
2013-02-28,15.82,15.86,15.74,15.8,67200,7.81433543872797,7.83409355614574,7.77481920389243,7.80445638001909,136045.350028262,0.0,1.0
2013-03-01,15.86,16.0,15.792,15.92,75200,7.83409355614574,7.90324696710794,7.80050475653553,7.8637307322724,152241.225031627,0.0,1.0
2013-03-04,15.92,15.92,15.81,15.88,51300,7.8637307322724,7.8637307322724,7.80939590937353,7.84397261485463,103856.048459075,0.0,1.0
2013-03-05,15.98,15.98,15.86,15.9,58300,7.89336790839905,7.89336790839905,7.83409355614574,7.85385167356351,118027.439087019,0.0,1.0
2013-03-06,16.05,16.05,15.88,16.0,69700,7.92794461388015,7.92794461388015,7.84397261485463,7.90324696710794,141106.560966813,0.0,1.0
2013-03-07,15.88,16.08,15.8,16.08,59500,7.84397261485463,7.94276320194348,7.80445638001909,7.94276320194348,120456.820337524,0.0,1.0
2013-03-08,16.04,16.04,15.83,15.93,85200,7.92300508452571,7.92300508452571,7.81927496808242,7.86867026162684,172486.068785832,0.0,1.0
2013-03-11,15.76,16.08,15.75,16.08,87300,7.78469826260132,7.94276320194348,7.77975873324688,7.94276320194348,176737.485974215,0.0,1.0
2013-03-12,15.6,15.82,15.53,15.71,151400,7.70566579293024,7.81433543872797,7.67108908744914,7.76000061582911,306506.934438674,0.0,1.0
2013-03-13,15.41,15.54,15.37,15.49,125200,7.65138036532492,7.71592802577218,7.63151954672576,7.69110200252323,252154.762654787,0.0801,1.0
2013-03-14,15.1,15.45,15.08,15.45,175700,7.49745902118146,7.67124118392407,7.48752861188188,7.67124118392407,353862.554300687,0.0,1.0
2013-03-15,14.89,15.03,14.81,14.99,220900,7.39318972353589,7.46270258863293,7.35346808633758,7.44284177003378,444896.062862958,0.0,1.0
2013-03-18,15.28,15.3,14.85,14.94,124400,7.58683270487766,7.59676311417724,7.37332890493673,7.41801574678483,250543.550113862,0.0,1.0
2013-03-19,15.31,15.4,15.19,15.38,166000,7.60172831882703,7.64641516067513,7.54214586302956,7.63648475137555,334326.60224197,0.0,1.0
2013-03-20,15.43,15.45,15.31,15.35,48300,7.6613107746245,7.67124118392407,7.60172831882703,7.62158913742618,97276.9571583562,0.0,1.0
2013-03-21,15.37,15.46,15.28,15.35,86300,7.63151954672576,7.67620638857386,7.58683270487766,7.62158913742618,173809.552852301,0.0,1.0
2013-03-22,15.34,15.43,15.28,15.43,64800,7.61662393277639,7.6613107746245,7.58683270487766,7.6613107746245,130508.215814938,0.0,1.0
2013-03-25,15.2,15.32,15.151,15.28,113200,7.54711106767935,7.60669352347682,7.52278156489538,7.58683270487766,227986.574540909,0.0,1.0
2013-03-26,15.15,15.22,15.07,15.22,122000,7.5222850444304,7.55704147697893,7.48256340723209,7.55704147697893,245709.912491086,0.0,1.0
2013-03-27,15.2,15.2291,15.13,15.13,107900,7.54711106767935,7.56155981321024,7.51235463513083,7.51235463513083,217312.29145728,0.0,1.0
2013-03-28,15.13,15.28,15.13,15.25,194800,7.51235463513083,7.58683270487766,7.51235463513083,7.57193709092829,392330.253715275,0.0,1.0
2013-04-01,15.11,15.24,15.11,15.15,132700,7.50242422583125,7.5669718862785,7.50242422583125,7.5222850444304,267259.88022596,0.0,1.0
2013-04-02,15.1,15.17,15.06,15.16,153800,7.49745902118146,7.53221545372998,7.4775982025823,7.52725024908019,309755.610992861,0.0,1.0
2013-04-03,14.99,15.09,14.88,15.07,320000,7.44284177003378,7.49249381653167,7.3882245188861,7.48256340723209,644485.016370062,0.0,1.0
2013-04-04,15.01,15.05,14.95,15.02,100900,7.45277217933336,7.47263299793251,7.42298095143462,7.45773738398315,203214.181724185,0.0,1.0
2013-04-05,15.15,15.19,15.0885,15.09,110800,7.5222850444304,7.54214586302956,7.4917490358342,7.49249381653167,223152.936918134,0.0,1.0
2013-04-08,15.18,15.19,15.141,15.16,74800,7.53718065837977,7.54214586302956,7.51781636024559,7.52725024908019,150648.372576502,0.0,1.0
2013-04-09,15.23,15.25,15.15,15.19,105300,7.56200668162872,7.57193709092829,7.5222850444304,7.54214586302956,212075.850699273,0.0,1.0
2013-04-10,15.22,15.28,15.17,15.23,101200,7.55704147697893,7.58683270487766,7.53221545372998,7.56200668162872,203818.386427032,0.0,1.0
2013-04-11,15.13,15.17,15.13,15.17,47000,7.55212592437564,7.57209188848502,7.55212592437564,7.57209188848502,94160.2413837915,0.0801,1.0
2013-04-12,15.22,15.24,15.12,15.14,87300,7.59704934362176,7.60703232567645,7.54713443334829,7.55711741540298,174897.639846915,0.0,1.0
2013-04-15,15.2,15.24,15.15,15.23,60800,7.58706636156706,7.60703232567645,7.56210890643033,7.6020408346491,121807.290981586,0.0,1.0
2013-04-16,15.17,15.22,15.16,15.2,84700,7.57209188848502,7.59704934362176,7.56710039745768,7.58706636156706,169688.775429939,0.0,1.0
2013-04-17,15.17,15.26,15.17,15.17,52600,7.57209188848502,7.61701530773114,7.57209188848502,7.57209188848502,105379.333974201,0.0,1.0
2013-04-18,15.2,15.25,15.16,15.22,41000,7.58706636156706,7.6120238167038,7.56710039745768,7.59704934362176,82139.7850369246,0.0,1.0
2013-04-19,15.24,15.29,15.21,15.21,55800,7.60703232567645,7.63198978081318,7.59205785259441,7.59205785259441,111790.244025863,0.0,1.0
2013-04-22,15.27,15.29,15.24,15.25,52700,7.62200679875849,7.63198978081318,7.60703232567645,7.6120238167038,105579.674913315,0.0,1.0
2013-04-23,15.38,15.4,15.27,15.27,131900,7.6769132000593,7.686896182114,7.62200679875849,7.62200679875849,264249.69869196,0.0,1.0
2013-04-24,15.33,15.39,15.27,15.39,57000,7.65195574492257,7.68190469108665,7.62200679875849,7.68190469108665,114194.335295237,0.0,1.0
2013-04-25,15.35,15.4,15.27,15.27,107800,7.66193872697726,7.686896182114,7.62200679875849,7.62200679875849,215967.532365377,0.0,1.0
2013-04-26,15.38,15.4,15.28,15.31,57500,7.6769132000593,7.686896182114,7.62699828978584,7.64197276286788,115196.039990809,0.0,1.0
2013-04-29,15.37,15.4301,15.36,15.36,59100,7.67192170903196,7.70192057010631,7.66693021800461,7.66693021800461,118401.49501664,0.0,1.0
2013-04-30,15.4,15.5,15.32,15.49,160500,7.686896182114,7.73681109238747,7.64696425389522,7.73181960136012,321547.207278692,0.0,1.0
2013-05-01,15.38,15.48,15.32,15.45,137800,7.6769132000593,7.72682811033277,7.64696425389522,7.71185363725073,276069.814099713,0.0,1.0
2013-05-02,15.47,15.52,15.35,15.35,81200,7.72183661930543,7.74679407444216,7.66193872697726,7.66193872697726,162676.842560933,0.0,1.0
2013-05-03,15.42,15.45,15.37,15.42,51500,7.69687916416869,7.71185363725073,7.67192170903196,7.69687916416869,103175.583643942,0.0,1.0
2013-05-06,15.46,15.4699,15.4,15.45,49500,7.71684512827808,7.72178670439515,7.686896182114,7.71185363725073,99168.7648616528,0.0,1.0
2013-05-07,15.56,15.56,15.42,15.46,100700,7.76676003855155,7.76676003855155,7.69687916416869,7.71684512827808,201743.325688251,0.0,1.0
2013-05-08,15.5001,15.57,15.47,15.57,74300,7.73686100729774,7.77175152957889,7.72183661930543,7.77175152957889,148853.317762036,0.0,1.0
2013-05-09,15.44,15.58,15.42,15.55,104800,7.70686214622339,7.77674302060624,7.69687916416869,7.7617685475242,209957.304191944,0.0,1.0
2013-05-10,15.54,15.55,15.45,15.51,110200,7.75677705649685,7.7617685475242,7.71185363725073,7.74180258341481,220775.714904124,0.0,1.0
2013-05-13,15.32,15.46,15.2399,15.46,104400,7.68694609702427,7.75719234073076,7.64675521044649,7.75719234073076,208068.064978256,0.0801,1.0
2013-05-14,15.36,15.36,15.25,15.33,90300,7.70701645236898,7.70701645236898,7.65182297517103,7.69196368586045,179966.918271423,0.0,1.0
2013-05-15,15.27,15.37,15.19,15.37,80700,7.66185815284338,7.71203404120516,7.62171744215396,7.71203404120516,160834.222641238,0.0,1.0
2013-05-16,15.29,15.36,15.27,15.31,43500,7.67189333051574,7.70701645236898,7.66185815284338,7.68192850818809,86695.0270742734,0.0,1.0
2013-05-17,15.29,15.34,15.22,15.3,69500,7.67189333051574,7.69698127469663,7.63677020866249,7.67691091935192,138512.744406023,0.0,1.0
2013-05-20,15.45,15.48,15.3035,15.32,87000,7.75217475189458,7.76722751840312,7.67866707544458,7.68694609702427,173390.054148547,0.0,1.0
2013-05-21,15.33,15.38,15.3,15.37,65300,7.69196368586045,7.71705163004134,7.67691091935192,7.71203404120516,130142.190067817,0.0,1.0
2013-05-22,15.3103,15.4,15.2901,15.38,59600,7.68207903585318,7.72708680771369,7.6719435064041,7.71705163004134,118782.152037395,0.0,1.0
2013-05-23,15.37,15.37,15.24,15.25,85800,7.71203404120516,7.71203404120516,7.64680538633485,7.65182297517103,170998.467194774,0.0,1.0
2013-05-24,15.33,15.36,15.3,15.36,47800,7.69196368586045,7.70701645236898,7.67691091935192,7.70701645236898,95264.8803252936,0.0,1.0
2013-05-28,15.23,15.38,15.17,15.36,80200,7.64178779749867,7.71705163004134,7.61168226448161,7.70701645236898,159837.728077166,0.0,1.0
2013-05-29,14.95,15.2065,14.9301,15.16,181800,7.5012953100857,7.62999646373366,7.4913103083017,7.60666467564543,362325.423496619,0.0,1.0
2013-05-30,14.78,15.01,14.75,14.99,131700,7.41599629987067,7.53140084310276,7.40094353336214,7.52136566543041,262476.668176594,0.0,1.0
2013-05-31,14.52,14.82,14.43,14.75,163200,7.28553899013005,7.43606665521539,7.24038069060445,7.40094353336214,325255.825713136,0.0,1.0
2013-06-03,14.16,14.528,14.09,14.52,283000,7.10490579202766,7.289553061199,7.06978267017441,7.28553899013005,564015.923264813,0.0,1.0
2013-06-04,14.18,14.2,13.92,14.08,305500,7.11494096970001,7.12497614737237,6.98448365995939,7.06476508133823,608858.178648059,0.0,1.0
2013-06-05,14.42,14.42,14.2,14.21,127500,7.23536310176828,7.23536310176828,7.12497614737237,7.12999373620855,254106.113838388,0.0,1.0
2013-06-06,14.54,14.56,14.3748,14.41,100400,7.29557416780241,7.30560934547477,7.21268360022875,7.2303455129321,200096.108465679,0.0,1.0
2013-06-07,14.51,14.59,14.4,14.51,67500,7.28052140129388,7.3206621119833,7.22532792409592,7.28052140129388,134526.766149735,0.0,1.0
2013-06-10,14.25,14.47,14.2,14.47,92800,7.15006409155326,7.26045104594917,7.12497614737237,7.26045104594917,184949.391091783,0.0,1.0
2013-06-11,14.07,14.1399,13.91,14.07,167700,7.05974749250206,7.09482043846694,6.97946607112321,7.05974749250206,334224.276789785,0.0,1.0
2013-06-12,13.5,13.905,13.5,13.85,285400,6.81142702099962,7.01576983162961,6.81142702099962,6.98801957339591,565652.393855431,0.0751,1.0
2013-06-13,13.73,13.74,13.36,13.53,232300,6.92747355543147,6.9325190569285,6.74079000004111,6.82656352549073,460410.129967121,0.0,1.0
2013-06-14,14.01,14.03,13.69,13.74,176900,7.0687475973485,7.07883860034257,6.90729154944332,6.9325190569285,350609.349940524,0.0,1.0
2013-06-17,14.02,14.13,13.9,14.01,175100,7.07379309884553,7.12929361531294,7.01324708088109,7.0687475973485,347041.815571429,0.0,1.0
2013-06-18,13.85,14.02,13.8,14.0,144400,6.98801957339591,7.07379309884553,6.96279206591072,7.06370209585146,286195.534942972,0.0,1.0
2013-06-19,13.7,13.8,13.66,13.77,150700,6.91233705094036,6.96279206591072,6.89215504495221,6.94765556141961,298681.905234805,0.0,1.0
2013-06-20,13.48,13.54,13.4,13.51,237900,6.80133601800555,6.83160902698777,6.76097200602925,6.81647252249666,471509.125782084,0.0,1.0
2013-06-21,13.35,13.5,13.29,13.4,151500,6.73574449854407,6.81142702099962,6.70547148956185,6.76097200602925,300267.476065514,0.0,1.0
2013-06-24,13.07,13.26,12.91,13.26,240100,6.59447045662704,6.69033498507074,6.51374243267445,6.69033498507074,475869.445566534,0.0,1.0
2013-06-25,13.14,13.15,12.91,13.11,168100,6.6297889671063,6.63483446860333,6.51374243267445,6.61465246261519,333168.070802726,0.0,1.0
2013-06-26,13.65,13.7,13.15,13.23,185000,6.88710954345517,6.91233705094036,6.63483446860333,6.67519848057963,366663.254601453,0.0,1.0
2013-06-27,13.84,13.98,13.7,13.72,201800,6.98297407189887,7.05361109285739,6.91233705094036,6.92242805393443,399960.242046342,0.0,1.0
2013-06-28,13.87,13.9,13.7,13.82,100300,6.99811057638998,7.01324708088109,6.91233705094036,6.9728830689048,198790.942900139,0.0,1.0
2013-07-01,13.87,13.968,13.83,13.83,79100,6.99811057638998,7.04755649106094,6.97792857040183,6.97792857040183,156773.315886351,0.0,1.0
2013-07-02,13.71,13.9,13.71,13.87,122000,6.91738255243739,7.01324708088109,6.91738255243739,6.99811057638998,241799.55168312,0.0,1.0
2013-07-03,13.48,13.66,13.43,13.66,83600,6.80133601800555,6.89215504495221,6.77610851052036,6.89215504495221,165692.151809089,0.0,1.0
2013-07-05,13.35,13.4,13.15,13.33,144300,6.73574449854407,6.76097200602925,6.63483446860333,6.72565349555,285997.338589133,0.0,1.0
2013-07-08,13.26,13.45,13.16,13.29,159100,6.69033498507074,6.78619951351444,6.63987997010037,6.70547148956185,315330.398957249,0.0,1.0
2013-07-09,13.2,13.28,13.13,13.24,120200,6.66006197608852,6.70042598806481,6.62474346560926,6.68024398207667,238232.017314025,0.0,1.0
2013-07-10,13.18,13.25,13.05,13.15,104200,6.64997097309444,6.6852894835737,6.58437945363297,6.63483446860333,206520.600699845,0.0,1.0
2013-07-11,13.22,13.3,13.16,13.25,92000,6.70804469532534,6.7486380066435,6.67759971183672,6.72326718706965,181310.658357355,0.0751,1.0
2013-07-12,13.18,13.3399,13.14,13.25,88600,6.68774803966626,6.76888392066343,6.66745138400718,6.72326718706965,174610.047070235,0.0,1.0
2013-07-15,13.06,13.1745,13.01,13.17,83700,6.62685807268903,6.68495724951314,6.60148725311518,6.68267387575149,164953.28374468,0.0,1.0
2013-07-16,13.01,13.0798,12.85,12.87,107300,6.60148725311518,6.63690491724027,6.52030063047887,6.5304489583084,211463.409149393,0.0,1.0
2013-07-17,13.06,13.1,12.98,13.01,117300,6.62685807268903,6.6471547283481,6.58626476137087,6.60148725311518,231171.089405627,0.0,1.0
2013-07-18,13.03,13.11,13.0093,13.07,91100,6.61163558094472,6.65222889226287,6.60113206164114,6.6319322366038,179536.967134294,0.0,1.0
2013-07-19,12.8899,13.03,12.86,13.02,101900,6.5405465444988,6.61163558094472,6.52537479439363,6.60656141702995,200821.261811027,0.0,1.0
2013-07-22,12.68,12.91,12.5905,12.91,154000,6.43403984392778,6.55074561396748,6.3886260768906,6.55074561396748,303498.275946007,0.0,1.0
2013-07-23,12.7,12.8,12.58,12.7,125800,6.44418817175732,6.49492981090502,6.38329820478009,6.44418817175732,247922.617623427,0.0,1.0
2013-07-24,12.63,12.73,12.58,12.73,128500,6.40866902435394,6.45941066350163,6.38329820478009,6.45941066350163,253243.69129261,0.0,1.0
2013-07-25,12.58,12.59,12.38,12.57,188800,6.38329820478009,6.38837236869486,6.2818149264847,6.37822404086532,372081.003237702,0.0,1.0
2013-07-26,12.6347,12.68,12.44,12.48,150500,6.41105388139388,6.43403984392778,6.31225990997331,6.33255656563239,296600.587856325,0.0,1.0
2013-07-29,12.71,12.7599,12.62,12.63,85100,6.44926233567209,6.47458241360679,6.40359486043917,6.40866902435394,167712.358980553,0.0,1.0
2013-07-30,12.77,12.78,12.57,12.6,164100,6.47970731916071,6.48478148307548,6.37822404086532,6.39344653260963,323403.033004804,0.0,1.0
2013-07-31,12.78,12.8,12.6,12.72,148300,6.48478148307548,6.49492981090502,6.39344653260963,6.45433649958686,292264.898199954,0.0,1.0
2013-08-01,12.6,12.79,12.58,12.73,81100,6.39344653260963,6.48985564699025,6.38329820478009,6.45941066350163,159829.28687806,0.0,1.0
2013-08-02,12.67,12.7,12.58,12.62,66600,6.42896568001301,6.44418817175732,6.38329820478009,6.40359486043917,131253.15050652,0.0,1.0
2013-08-05,12.51,12.67,12.5,12.67,97900,6.3477790573767,6.42896568001301,6.34270489346193,6.42896568001301,192938.189708533,0.0,1.0
2013-08-06,12.42,12.46,12.37,12.44,122400,6.30211158214377,6.32240823780285,6.27674076256993,6.31225990997331,241222.006336307,0.0,1.0
2013-08-07,12.34,12.39,12.31,12.33,184600,6.26151827082562,6.28688909039947,6.24629577908131,6.25644410691085,363803.777530084,0.0,1.0
2013-08-08,12.37,12.42,12.3,12.34,176900,6.27674076256993,6.30211158214377,6.24122161516654,6.26151827082562,348628.863732784,0.0,1.0
2013-08-09,12.34,12.3691,12.29,12.33,76300,6.26151827082562,6.2762840878176,6.23614745125177,6.25644410691085,150369.600355067,0.0,1.0
2013-08-12,12.4,12.45,12.3301,12.34,125000,6.29196325431424,6.31733407388808,6.25649484855,6.26151827082562,246346.003202928,0.0,1.0
2013-08-13,12.3,12.39,12.26,12.3,152500,6.27932858616646,6.32527489289451,6.25890800539844,6.27932858616646,298718.242605162,0.0751,1.0
2013-08-14,12.37,12.37,12.22,12.26,180100,6.3150646025105,6.3150646025105,6.23848742463042,6.25890800539844,352781.347496325,0.0,1.0
2013-08-15,12.29,12.33,12.21,12.3,164300,6.27422344097445,6.29464402174248,6.23338227943841,6.27932858616646,321832.178754283,0.0,1.0
2013-08-16,12.24,12.27,12.16,12.26,241600,6.24869771501443,6.26401315059044,6.20785655347839,6.25890800539844,473248.048612505,0.0,1.0
2013-08-19,12.18,12.25,12.15,12.24,168400,6.2180668438624,6.25380286020643,6.20275140828638,6.24869771501443,329863.292162028,0.0,1.0
2013-08-20,12.43,12.43,12.13,12.13,208700,6.34569547366253,6.34569547366253,6.19254111790237,6.19254111790237,408803.26053572,0.0,1.0
2013-08-21,12.51,12.6,12.33,12.38,265400,6.38653663519857,6.43248294192662,6.29464402174248,6.3201697477025,519867.682540393,0.0,1.0
2013-08-22,12.73,12.73,12.4,12.47,145100,6.49884982942269,6.49884982942269,6.33038003808651,6.36611605443055,284223.062308255,0.0,1.0
2013-08-23,12.84,12.86,12.61,12.77,148400,6.55500642653474,6.56521671691875,6.43758808711862,6.51927041019071,290687.129197417,0.0,1.0
2013-08-26,12.75,12.84,12.7,12.8,103200,6.5090601198067,6.55500642653474,6.48353439384667,6.53458584576672,202149.000897395,0.0,1.0
2013-08-27,12.68,12.82,12.618,12.71,126000,6.47332410346266,6.54479613615073,6.44167220327223,6.48863953903868,246809.826677052,0.0,1.0
2013-08-28,12.54,12.72,12.53,12.71,118600,6.40185207077459,6.49374468423068,6.39674692558258,6.48863953903868,232314.646380145,0.0,1.0
2013-08-29,12.49,12.54,12.38,12.47,147500,6.37632634481456,6.40185207077459,6.3201697477025,6.36611605443055,288924.201864009,0.0,1.0
2013-08-30,12.41,12.4528,12.39,12.43,76400,6.33548518327852,6.3573352047003,6.32527489289451,6.34569547366253,149652.942524815,0.0,1.0
2013-09-03,12.38,12.48,12.35,12.44,120800,6.3201697477025,6.37122119962256,6.30485431212649,6.35080061885453,236624.024306253,0.0,1.0
2013-09-04,12.4,12.42,12.25,12.42,171200,6.33038003808651,6.34059032847052,6.25380286020643,6.34059032847052,335347.954977074,0.0,1.0
2013-09-05,12.28,12.36,12.28,12.35,65800,6.26911829578245,6.30995945731849,6.26911829578245,6.30485431212649,128889.576153571,0.0,1.0
2013-09-06,12.36,12.39,12.25,12.3,79500,6.30995945731849,6.32527489289451,6.25380286020643,6.27932858616646,155725.24778433,0.0,1.0
2013-09-09,12.36,12.4,12.3,12.31,87200,6.30995945731849,6.33038003808651,6.27932858616646,6.28443373135847,170808.070525706,0.0,1.0
2013-09-10,12.34,12.37,12.28,12.37,96200,6.29974916693448,6.3150646025105,6.26911829578245,6.3150646025105,188437.343859781,0.0,1.0
2013-09-11,12.24,12.3,12.24,12.3,108000,6.24869771501443,6.27932858616646,6.24869771501443,6.27932858616646,211551.280008901,0.0,1.0
2013-09-12,12.2,12.266,12.18,12.19,128200,6.26661677463837,6.30051814407494,6.25634363238486,6.26148020351162,249582.838116067,0.0751,1.0
2013-09-13,12.27,12.31,12.19,12.2,110900,6.30257277252564,6.32311905703265,6.26148020351162,6.26661677463837,215902.78273847,0.0,1.0
2013-09-16,12.25,12.37,12.23,12.33,206600,6.29229963027213,6.35393848379316,6.28202648801863,6.33339219928615,402213.840520901,0.0,1.0
2013-09-17,12.61,12.656,12.27,12.27,223600,6.47721619083523,6.50084441801829,6.30257277252564,6.30257277252564,435309.848695419,0.0,1.0
2013-09-18,12.99,13.0,12.5,12.57,205400,6.67240589365184,6.67754246477859,6.42071390844095,6.45666990632822,399877.651708582,0.0,1.0
2013-09-19,12.95,13.0,12.91,13.0,150200,6.65185960914483,6.67754246477859,6.63131332463781,6.67754246477859,292412.966341913,0.0,1.0
2013-09-20,13.0,13.0051,12.85,12.91,175200,6.67754246477859,6.68016211605323,6.6004938978773,6.63131332463781,341083.566598557,0.0,1.0
2013-09-23,13.1,13.1199,13.0101,13.04,162600,6.72890817604612,6.73912995258836,6.68273040161661,6.6980887492856,316553.584069209,0.0,1.0
2013-09-24,13.21,13.22,12.98,13.07,113300,6.7854104584404,6.79054702956715,6.66726932252508,6.71349846266586,220575.160363108,0.0,1.0
2013-09-25,13.25,13.26,13.15,13.21,70400,6.80595674294741,6.81109331407416,6.75459103167988,6.7854104584404,137056.410322708,0.0,1.0
2013-09-26,13.14,13.25,13.13,13.24,101800,6.74945446055313,6.80595674294741,6.74431788942638,6.80082017182066,198186.684245052,0.0,1.0
2013-09-27,13.06,13.14,13.03,13.12,87900,6.70836189153911,6.74945446055313,6.69295217815885,6.73918131829962,171125.830502358,0.0,1.0
2013-09-30,12.97,13.06,12.97,13.04,72600,6.66213275139833,6.70836189153911,6.66213275139833,6.6980887492856,141339.423145292,0.0,1.0
2013-10-01,13.01,13.0652,12.96,13.03,71000,6.68267903590534,6.71103290852502,6.65699618027158,6.69295217815885,138224.504728867,0.0,1.0
2013-10-02,13.07,13.12,12.91,13.0,70500,6.71349846266586,6.73918131829962,6.63131332463781,6.67754246477859,137251.092723734,0.0,1.0
2013-10-03,12.97,13.03,12.93,13.0,85900,6.66213275139833,6.69295217815885,6.64158646689132,6.67754246477859,167232.182481827,0.0,1.0
2013-10-04,12.98,13.0,12.92,12.95,84000,6.66726932252508,6.67754246477859,6.63644989576457,6.65185960914483,163533.216862322,0.0,1.0
2013-10-07,12.83,12.96,12.75,12.92,148000,6.59022075562379,6.65699618027158,6.54912818660977,6.63644989576457,288129.953519329,0.0,1.0
2013-10-08,12.78,12.83,12.74,12.83,84600,6.56453789999003,6.59022075562379,6.54399161548302,6.59022075562379,164701.311268481,0.0,1.0
2013-10-09,12.84,12.84,12.72,12.79,63700,6.59535732675054,6.59535732675054,6.53371847322951,6.56967447111678,124012.689453927,0.0,1.0
2013-10-10,12.81,12.8499,12.73,12.77,93500,6.57994761337029,6.60044253216603,6.53885504435627,6.55940132886328,182028.044959846,0.0,1.0
2013-10-11,12.74,12.75,12.68,12.73,66900,6.58256726464493,6.58773411493115,6.55156616292761,6.57740041435871,129479.269369224,0.0751,1.0
2013-10-14,12.69,12.77,12.67,12.77,50800,6.55673301321383,6.59806781550359,6.54639931264139,6.59806781550359,98319.0864567504,0.0,1.0
2013-10-15,12.63,12.724,12.6,12.64,95200,6.52573191149651,6.57430030418698,6.51023136063784,6.53089876178273,184251.51635202,0.0,1.0
2013-10-16,12.7,12.72,12.6,12.61,86100,6.56189986350005,6.57223356407249,6.51023136063784,6.51539821092406,166639.239053666,0.0,1.0
2013-10-17,13.03,13.04,12.68,12.68,205500,6.73240592294533,6.73757277323155,6.55156616292761,6.55156616292761,397727.800528783,0.0,1.0
2013-10-18,13.06,13.15,12.98,13.05,168900,6.74790647380399,6.79440812637997,6.70657167151422,6.74273962351777,326891.608317818,0.0,1.0
2013-10-21,13.02,13.08,12.97,13.08,63000,6.72723907265911,6.75824017437643,6.701404821228,6.75824017437643,121931.150527072,0.0,1.0
2013-10-22,13.09,13.09,13.01,13.06,169200,6.76340702466265,6.76340702466265,6.72207222237288,6.74790647380399,327472.232844137,0.0,1.0
2013-10-23,13.1,13.1399,13.06,13.09,122400,6.76857387494887,6.78918960759089,6.74790647380399,6.76340702466265,236894.806738312,0.0,1.0
2013-10-24,13.07,13.15,13.05,13.11,78000,6.75307332409021,6.79440812637997,6.74273962351777,6.77374072523509,150962.376843042,0.0,1.0
2013-10-25,13.11,13.17,13.0839,13.12,53400,6.77374072523509,6.80474182695241,6.76025524598805,6.77890757552131,103351.165684852,0.0,1.0
2013-10-28,13.26,13.26,13.11,13.11,87900,6.8512434795284,6.8512434795284,6.77374072523509,6.77374072523509,170122.986211582,0.0,1.0
2013-10-29,13.29,13.29,13.22,13.28,52500,6.86674403038706,6.86674403038706,6.83057607838352,6.86157718010084,101609.292105894,0.0,1.0
2013-10-30,13.3,13.3,13.21,13.26,95000,6.87191088067328,6.87191088067328,6.8254092280973,6.8512434795284,183864.433334474,0.0,1.0
2013-10-31,13.26,13.409,13.21,13.3,167300,6.8512434795284,6.92822954879308,6.8254092280973,6.87191088067328,323794.944177448,0.0,1.0
2013-11-01,13.1,13.33,13.08,13.33,74600,6.76857387494887,6.88741143153194,6.75824017437643,6.88741143153194,144381.965544756,0.0,1.0
2013-11-04,13.2,13.24,13.1,13.19,116800,6.82024237781107,6.84090977895596,6.76857387494887,6.81507552752485,226056.482247017,0.0,1.0
2013-11-05,13.27,13.27,13.14,13.2,72500,6.85641032981462,6.85641032981462,6.78924127609375,6.82024237781107,140317.59386052,0.0,1.0
2013-11-06,13.07,13.31,13.04,13.21,205700,6.75307332409021,6.8770777309595,6.73757277323155,6.8254092280973,398114.88354633,0.0,1.0
2013-11-07,12.96,13.05,12.91,13.05,149200,6.69623797094178,6.74273962351777,6.67040371951068,6.74273962351777,288763.931089511,0.0,1.0
2013-11-08,12.79,12.9,12.6901,12.9,203800,6.60840151607603,6.66523686922446,6.55678468171669,6.66523686922446,394437.594879641,0.0,1.0
2013-11-11,12.65,12.7599,12.64,12.74,104900,6.53606561206895,6.59284929671451,6.53089876178273,6.58256726464493,203025.042703014,0.0,1.0
2013-11-12,12.56,12.69,12.4701,12.69,164600,6.48956395949296,6.55673301321383,6.44311397541984,6.55673301321383,318569.323440573,0.0,1.0
2013-11-13,12.4,12.46,12.37,12.44,94200,6.44569740056295,6.47688625895277,6.43010297136804,6.46648997282283,181218.559825347,0.0751,1.0
2013-11-14,12.41,12.48,12.33,12.33,162900,6.45089554362792,6.48728254508271,6.40931039910816,6.40931039910816,313381.140080138,0.0,1.0
2013-11-15,12.56,12.59,12.36,12.36,203400,6.52886768960247,6.54446211879738,6.42490482830307,6.42490482830307,391293.578221609,0.0,1.0
2013-11-18,12.53,12.67,12.5,12.52,194800,6.51327326040756,6.58604726331714,6.49767883121265,6.50807511734259,374749.208640951,0.0,1.0
2013-11-19,12.45,12.51,12.4,12.49,153100,6.4716881158878,6.50287697427762,6.44569740056295,6.49248068814768,294528.253813807,0.0,1.0
2013-11-20,12.34,12.4692,12.33,12.42,148200,6.41450854217313,6.48166855057254,6.40931039910816,6.45609368669289,285101.810680641,0.0,1.0
2013-11-21,12.31,12.4,12.26,12.33,165200,6.39891411297822,6.44569740056295,6.37292339765337,6.40931039910816,317805.797061012,0.0,1.0
2013-11-22,12.19,12.29,12.19,12.28,166000,6.33653639619858,6.38851782684828,6.33653639619858,6.38331968378331,319344.808184794,0.0,1.0
2013-11-25,12.13,12.2,12.08,12.2,293200,6.30534753780876,6.34173453926355,6.27935682248391,6.34173453926355,564047.576866154,0.0,1.0
2013-11-26,12.12,12.15,12.08,12.11,176600,6.30014939474379,6.3157438239387,6.27935682248391,6.29495125167882,339736.705574907,0.0,1.0
2013-11-27,12.11,12.126,12.07,12.08,126100,6.29495125167882,6.30326828058277,6.27415867941894,6.27935682248391,242586.62838616,0.0,1.0
2013-11-29,12.15,12.17,12.12,12.17,33300,6.3157438239387,6.32614011006864,6.30014939474379,6.32614011006864,64061.3380274315,0.0,1.0
2013-12-02,12.14,12.21,12.08,12.2,129800,6.31054568087373,6.34693268232852,6.27935682248391,6.34173453926355,249704.554833652,0.0,1.0
2013-12-03,12.16,12.16,12.07,12.12,149400,6.32094196700367,6.32094196700367,6.27415867941894,6.30014939474379,287410.327366314,0.0,1.0
2013-12-04,12.11,12.14,12.08,12.13,122100,6.29495125167882,6.31054568087373,6.27935682248391,6.30534753780876,234891.572767249,0.0,1.0
2013-12-05,12.02,12.11,12.0,12.08,257400,6.24816796409409,6.29495125167882,6.23777167796415,6.27935682248391,495176.829076903,0.0,1.0
2013-12-06,12.08,12.1,12.0,12.07,144100,6.27935682248391,6.28975310861385,6.23777167796415,6.27415867941894,277214.378671258,0.0,1.0
2013-12-09,12.01,12.07,12.0,12.04,197000,6.24296982102912,6.27415867941894,6.23777167796415,6.25856425022403,378981.489231352,0.0,1.0
2013-12-10,12.08,12.08,12.01,12.05,140100,6.27935682248391,6.27935682248391,6.24296982102912,6.263762393289,269519.323052347,0.0,1.0
2013-12-11,12.0,12.07,11.95,12.07,183800,6.27697087481709,6.31358653825352,6.25081682950535,6.31358653825352,351379.677233929,0.07541,1.0
2013-12-12,12.01,12.043,11.96,11.97,209400,6.28220168387943,6.29946335378518,6.2560476385677,6.26127844763004,400320.48102712,0.0,1.0
2013-12-13,12.049,12.05,11.95,11.98,253800,6.30260183922259,6.30312492012882,6.25081682950535,6.26650925669239,485202.187605936,0.0,1.0
2013-12-16,12.1039,12.119,12.0,12.05,290600,6.33131898097488,6.33921750265902,6.27697087481709,6.30312492012882,555554.593058649,0.0,1.0
2013-12-17,12.34,12.4,12.06,12.06,373100,6.4548183829369,6.48620323731099,6.30835572919117,6.30835572919117,713273.980282802,0.0,1.0
2013-12-18,12.55,12.56,12.32,12.32,452400,6.5646653732462,6.56989618230855,6.44435676481221,6.44435676481221,864875.767032805,0.0,1.0
2013-12-19,12.67,12.69,12.5013,12.51,277000,6.62743508199437,6.63789670011907,6.53919133311257,6.54374213699681,529554.791043517,0.0,1.0
2013-12-20,12.78,12.879,12.59,12.63,459200,6.6849739816802,6.73675899139744,6.58558860949559,6.60651184574498,877875.66804037,0.0,1.0
2013-12-23,12.99,12.99,12.78,12.78,343900,6.79482097198949,6.79482097198949,6.6849739816802,6.6849739816802,657450.875956193,0.0,1.0
2013-12-24,12.8,13.01,12.79,13.01,158200,6.69543559980489,6.80528259011419,6.69020479074254,6.80528259011419,302438.873440738,0.0,1.0
2013-12-26,12.84,12.9,12.79,12.8,182000,6.71635883605428,6.74774369042837,6.69020479074254,6.69543559980489,347938.52696722,0.0,1.0
2013-12-27,12.76,12.84,12.66,12.81,151300,6.6745123635555,6.71635883605428,6.62220427293203,6.70066640886724,289247.797418354,0.0,1.0
2013-12-30,12.73,12.83,12.7,12.71,262200,6.65881993636846,6.71112802699193,6.64312750918142,6.64835831824376,501260.888850577,0.0,1.0
2013-12-31,12.7,12.75,12.62,12.73,202800,6.64312750918142,6.66928155449315,6.60128103668263,6.65881993636846,387702.930049188,0.0,1.0
2014-01-02,12.76,12.78,12.66,12.72,119600,6.6745123635555,6.6849739816802,6.62220427293203,6.65358912730611,228645.317721316,0.0,1.0
2014-01-03,12.9,12.94,12.75,12.75,105200,6.74774369042837,6.76866692667776,6.66928155449315,6.66928155449315,201116.115587646,0.0,1.0
2014-01-06,12.96,13.03,12.85,12.95,145500,6.77912854480245,6.81574420823889,6.72158964511663,6.7738977357401,278159.646558959,0.0,1.0
2014-01-07,13.09,13.1,12.99,13.05,166900,6.84712906261297,6.85235987167532,6.79482097198949,6.82620582636358,319071.09972983,0.0,1.0
2014-01-08,12.99,13.1,12.96,13.09,147300,6.79482097198949,6.85235987167532,6.77912854480245,6.84712906261297,281600.796825668,0.0,1.0
2014-01-09,13.01,13.03,12.97,12.97,69000,6.80528259011419,6.81574420823889,6.7843593538648,6.7843593538648,131910.760223836,0.0,1.0
2014-01-10,13.07,13.14,13.05,13.05,127100,6.83666744448828,6.87328310792471,6.82620582636358,6.82620582636358,242983.443832602,0.0,1.0
2014-01-13,13.14,13.15,13.035,13.09,134100,6.91256648398294,6.91782718906968,6.85732908057212,6.88626295854921,254908.796043103,0.0751,1.0
2014-01-14,13.06,13.13,13.03,13.07,76500,6.87048084328898,6.90730577889619,6.85469872802874,6.87574154837572,145417.769554791,0.0,1.0
2014-01-15,13.08,13.09,13.0412,13.06,58000,6.88100225346247,6.88626295854921,6.8605907177259,6.87048084328898,110251.380838926,0.0,1.0
2014-01-16,13.08,13.14,13.07,13.11,104600,6.88100225346247,6.91256648398294,6.87574154837572,6.8967843687227,198832.662685374,0.0,1.0
2014-01-17,13.21,13.31,13.1,13.11,130800,6.94939141959015,7.0019984704576,6.89152366363596,6.8967843687227,248635.872650544,0.0,1.0
2014-01-21,13.19,13.28,13.16,13.28,71300,6.93887000941666,6.98621635519737,6.92308789415643,6.98621635519737,135533.162996818,0.0,1.0
2014-01-22,13.18,13.23,13.15,13.19,110500,6.93360930432992,6.95991282976364,6.91782718906968,6.93887000941666,210047.88935692,0.0,1.0
2014-01-23,13.3,13.326,13.2,13.2,112100,6.99673776537086,7.0104155985964,6.94413071450341,6.94413071450341,213089.306759373,0.0,1.0
2014-01-24,13.18,13.33,13.17,13.29,133700,6.93360930432992,7.01251988063109,6.92834859924317,6.99147706028411,254148.44169249,0.0,1.0
2014-01-27,13.05,13.25,13.0498,13.2,124900,6.86522013820223,6.97043423993713,6.8651149241005,6.94413071450341,237420.645978998,0.0,1.0
2014-01-28,13.18,13.19,13.06,13.07,85000,6.93360930432992,6.93887000941666,6.87048084328898,6.87574154837572,161575.299505323,0.0,1.0
2014-01-29,13.11,13.19,13.11,13.19,60300,6.8967843687227,6.93887000941666,6.8967843687227,6.93887000941666,114623.418354953,0.0,1.0
2014-01-30,13.1,13.14,13.09,13.11,44200,6.89152366363596,6.91256648398294,6.88626295854921,6.8967843687227,84019.1557427679,0.0,1.0
2014-01-31,13.25,13.2684,13.1,13.1,102800,6.97043423993713,6.98011393729674,6.89152366363596,6.89152366363596,195411.068107614,0.0,1.0
2014-02-03,13.29,13.33,13.25,13.28,85300,6.99147706028411,7.01251988063109,6.97043423993713,6.98621635519737,162145.565268283,0.0,1.0
2014-02-04,13.16,13.32,13.16,13.3,80400,6.92308789415643,7.00725917554435,6.92308789415643,6.99673776537086,152831.22447327,0.0,1.0
2014-02-05,13.08,13.17,13.05,13.15,85800,6.88100225346247,6.92834859924317,6.86522013820223,6.91782718906968,163096.008206549,0.0,1.0
2014-02-06,13.08,13.12,13.04,13.12,93500,6.88100225346247,6.90204507380945,6.85995943311549,6.90204507380945,177732.829455855,0.0,1.0
2014-02-07,13.15,13.1899,13.09,13.13,95500,6.91782718906968,6.9388174023658,6.88626295854921,6.90730577889619,181534.601208922,0.0,1.0
2014-02-10,13.17,13.22,13.15,13.21,115000,6.92834859924317,6.9546521246769,6.91782718906968,6.94939141959015,218601.875801319,0.0,1.0
2014-02-11,13.17,13.23,13.17,13.21,62500,6.92834859924317,6.95991282976364,6.92834859924317,6.94939141959015,118805.367283326,0.0,1.0
2014-02-12,13.1,13.15,13.05,13.13,59900,6.93103155883742,6.95748587776428,6.90457723991056,6.94690415019353,113214.027859891,0.0751,1.0
2014-02-13,13.23,13.25,13.0814,13.12,95600,6.99981278804725,7.010394515618,6.92119055219662,6.94161328640816,180688.832444166,0.0,1.0
2014-02-14,13.18,13.2298,13.15,13.19,88000,6.97335846912039,6.99970697077154,6.95748587776428,6.97864933290576,166324.448274964,0.0,1.0
2014-02-18,13.13,13.2,13.12,13.18,71200,6.94690415019353,6.98394019669114,6.94161328640816,6.97335846912039,134571.599058835,0.0,1.0
2014-02-19,13.1321,13.19,13.11,13.14,103200,6.94801523158846,6.97864933290576,6.93632242262279,6.9521950139789,195053.216613367,0.0,1.0
2014-02-20,13.146,13.16,13.12,13.13,42200,6.95536953225013,6.96277674154965,6.94161328640816,6.94690415019353,79760.1331500397,0.0,1.0
2014-02-21,13.1601,13.2,13.14,13.15,86000,6.9628296501875,6.98394019669114,6.9521950139789,6.95748587776428,162544.347177806,0.0,1.0
2014-02-24,13.21,13.24,13.16,13.17,102400,6.98923106047651,7.00510365183262,6.96277674154965,6.96806760533502,193541.176174504,0.0,1.0
2014-02-25,13.21,13.21,13.15,13.2,117700,6.98923106047651,6.98923106047651,6.95748587776428,6.98394019669114,222458.949567765,0.0,1.0
2014-02-26,13.19,13.23,13.15,13.23,89300,6.97864933290576,6.99981278804725,6.95748587776428,6.99981278804725,168781.513988117,0.0,1.0
2014-02-27,13.17,13.22,13.17,13.22,75400,6.96806760533502,6.99452192426188,6.96806760533502,6.99452192426188,142509.811362867,0.0,1.0
2014-02-28,13.16,13.2099,13.1,13.18,124700,6.96277674154965,6.98917815183865,6.93103155883742,6.97335846912039,235689.303407819,0.0,1.0
2014-03-03,13.22,13.24,13.16,13.21,84100,6.99452192426188,7.00510365183262,6.96277674154965,6.98923106047651,158953.251135506,0.0,1.0
2014-03-04,13.25,13.28,13.22,13.25,71800,7.010394515618,7.02626710697411,6.99452192426188,7.010394515618,135705.629387982,0.0,1.0
2014-03-05,13.3201,13.33,13.26,13.3,94600,7.04748347075345,7.05272142590097,7.01568537940337,7.03684883454486,178798.781895587,0.0,1.0
2014-03-06,13.21,13.3,13.17,13.3,78800,6.98923106047651,7.03684883454486,6.96806760533502,7.03684883454486,148935.983228036,0.0,1.0
2014-03-07,13.09,13.15,13.02,13.15,23678,6.92574069505204,6.95748587776428,6.88870464855444,6.95748587776428,44752.6168892569,0.0,1.0
2014-03-10,13.13,13.18,13.04,13.05,14792,6.94690415019353,6.97335846912039,6.89928637612518,6.90457723991056,27957.6277145827,0.0,1.0
2014-03-11,13.16,13.18,13.12,13.12,41100,6.96277674154965,6.97335846912039,6.94161328640816,6.94161328640816,77681.0775466027,0.0,1.0
2014-03-12,13.2,13.25,13.09,13.12,56100,7.02367458371928,7.05027941168791,6.96514396218829,6.98110685896947,105431.991641029,0.0751,1.0
2014-03-13,13.24,13.24,13.18,13.18,45400,7.04495844609419,7.04495844609419,7.01303265253183,7.01303265253183,85322.859545503,0.0,1.0
2014-03-14,13.23,13.25,13.2,13.23,32900,7.03963748050046,7.05027941168791,7.02367458371928,7.03963748050046,61830.8827983932,0.0,1.0
2014-03-17,13.25,13.28,13.19,13.26,51600,7.05027941168791,7.06624230846909,7.01835361812555,7.05560037728164,96974.8800120696,0.0,1.0
2014-03-18,13.2,13.25,13.19,13.25,36000,7.02367458371928,7.05027941168791,7.01835361812555,7.05027941168791,67656.8930316765,0.0,1.0
2014-03-19,13.1,13.25,13.08,13.25,54800,6.97046492778201,7.05027941168791,6.95982299659456,7.05027941168791,102988.82605933,0.0,1.0
2014-03-20,13.03,13.11,13.03,13.11,69800,6.93321816862593,6.97578589337574,6.93321816862593,6.97578589337574,131179.198155861,0.0,1.0
2014-03-21,13.07,13.13,13.05,13.08,63600,6.95450203100083,6.98642782456319,6.94386009981338,6.95982299659456,119527.177689295,0.0,1.0
2014-03-24,13.14,13.14,13.06,13.08,56700,6.99174879015692,6.99174879015692,6.94918106540711,6.95982299659456,106559.60652489,0.0,1.0
2014-03-25,13.19,13.21,13.08,13.13,90400,7.01835361812555,7.02899554931301,6.95982299659456,6.98642782456319,169893.975835099,0.0,1.0
2014-03-26,13.24,13.24,13.17,13.17,52500,7.04495844609419,7.04495844609419,7.0077116869381,7.0077116869381,98666.3023378614,0.0,1.0
2014-03-27,13.28,13.34,13.21,13.24,68200,7.06624230846909,7.09816810203146,7.02899554931301,7.04495844609419,128172.225132232,0.0,1.0
2014-03-28,13.32,13.33,13.27,13.27,77700,7.087526170844,7.09284713643773,7.06092134287537,7.06092134287537,146026.127460035,0.0,1.0
2014-03-31,13.32,13.33,13.28,13.33,74400,7.087526170844,7.09284713643773,7.06624230846909,7.09284713643773,139824.245598798,0.0,1.0
2014-04-01,13.31,13.33,13.26,13.33,105000,7.08220520525028,7.09284713643773,7.05560037728164,7.09284713643773,197332.604675723,0.0,1.0
2014-04-02,13.22,13.29,13.22,13.29,85500,7.03431651490673,7.07156327406282,7.03431651490673,7.07156327406282,160685.120950232,0.0,1.0
2014-04-03,13.31,13.332,13.25,13.27,50600,7.08220520525028,7.09391132955647,7.05027941168791,7.06092134287537,95095.5218723007,0.0,1.0
2014-04-04,13.32,13.4,13.3,13.4,68800,7.087526170844,7.13009389559382,7.07688423965655,7.13009389559382,129299.840016093,0.0,1.0
2014-04-07,13.3,13.4,13.29,13.4,61900,7.07688423965655,7.13009389559382,7.07156327406282,7.13009389559382,116332.268851688,0.0,1.0
2014-04-08,13.31,13.33,13.29,13.29,65200,7.08220520525028,7.09284713643773,7.07156327406282,7.07156327406282,122534.150712925,0.0,1.0
2014-04-09,13.28,13.35,13.28,13.35,61400,7.06624230846909,7.10348906762518,7.06624230846909,7.10348906762518,115392.589781804,0.0,1.0
2014-04-10,13.29,13.36,13.29,13.33,57900,7.07156327406282,7.10881003321891,7.07156327406282,7.09284713643773,108814.836292613,0.0,1.0
2014-04-11,13.27,13.29,13.22,13.22,80600,7.10088179448426,7.11158395242621,7.07412639962938,7.07412639962938,150623.828273103,0.0751,1.0
2014-04-14,13.27,13.29,13.23,13.27,85800,7.10088179448426,7.11158395242621,7.07947747860035,7.10088179448426,160341.494613303,0.0,1.0
2014-04-15,13.26,13.2999,13.25,13.27,83700,7.09553071551328,7.11688152060747,7.09017963654231,7.10088179448426,156417.052437453,0.0,1.0
2014-04-16,13.3,13.31,13.28,13.3,77000,7.11693503139718,7.12228611036816,7.10623287345523,7.11693503139718,143896.213114503,0.0,1.0
2014-04-17,13.3,13.34,13.24,13.34,133200,7.11693503139718,7.13833934728108,7.08482855757133,7.13833934728108,248921.760868205,0.0,1.0
2014-04-21,13.36,13.37,13.3,13.33,54400,7.14904150522303,7.15439258419401,7.11693503139718,7.13298826831011,101661.740174402,0.0,1.0
2014-04-22,13.41,13.42,13.35,13.39,70500,7.17579690007791,7.18114797904889,7.14369042625206,7.16509474213596,131749.130189253,0.0,1.0
2014-04-23,13.52,13.52,13.39,13.39,91400,7.23465876875864,7.23465876875864,7.16509474213596,7.16509474213596,170806.673748903,0.0,1.0
2014-04-24,13.57,13.6,13.4975,13.53,105300,7.26141416361352,7.27746740052644,7.22261884107394,7.24000984772961,196782.743389054,0.0,1.0
2014-04-25,13.64,13.64,13.59,13.6,72600,7.29887171641034,7.29887171641034,7.27211632155547,7.27746740052644,135673.572365103,0.0,1.0
2014-04-28,13.6,13.6786,13.57,13.67,117100,7.27746740052644,7.31952688123831,7.26141416361352,7.31492495332327,218834.370853354,0.0,1.0
2014-04-29,13.53,13.58,13.52,13.58,124500,7.24000984772961,7.26676524258449,7.23465876875864,7.26676524258449,232663.357568255,0.0,1.0
2014-04-30,13.57,13.6,13.52,13.6,113500,7.26141416361352,7.27746740052644,7.23465876875864,7.27746740052644,212106.755694754,0.0,1.0
2014-05-01,13.59,13.69,13.57,13.6,255300,7.27211632155547,7.32562711126522,7.26141416361352,7.27746740052644,477100.041664059,0.0,1.0
2014-05-02,13.55,13.62,13.51,13.6,138400,7.25071200567157,7.28816955846839,7.22930768978766,7.27746740052644,258639.427208405,0.0,1.0
2014-05-05,13.5801,13.61,13.54,13.54,127200,7.2668187533742,7.28281847949742,7.24536092670059,7.24536092670059,237709.068937205,0.0,1.0
2014-05-06,13.59,13.63,13.56,13.56,100100,7.27211632155547,7.29352063743937,7.25606308464254,7.25606308464254,187065.077048854,0.0,1.0
2014-05-07,13.66,13.66,13.59,13.6,106400,7.30957387435229,7.30957387435229,7.27211632155547,7.27746740052644,198838.403576404,0.0,1.0
2014-05-08,13.74,13.74,13.67,13.69,87100,7.3523825061201,7.3523825061201,7.31492495332327,7.32562711126522,162770.911198353,0.0,1.0
2014-05-09,13.8,13.82,13.7,13.7,98500,7.38448897994595,7.3951911378879,7.33097819023619,7.33097819023619,184075.025867254,0.0,1.0
2014-05-12,13.82,13.84,13.8,13.84,142300,7.3951911378879,7.40589329582985,7.38448897994595,7.40589329582985,265927.676963555,0.0,1.0
2014-05-13,13.66,13.78,13.66,13.78,176100,7.34976047742432,7.41432645526406,7.34976047742432,7.41432645526406,327293.114842159,0.0751,1.0
2014-05-14,13.72,13.72,13.673,13.68,132300,7.38204346634419,7.38204346634419,7.35675512502362,7.36052147373094,245888.013024518,0.0,1.0
2014-05-15,13.74,13.76,13.73,13.76,82000,7.39280446265082,7.40356545895744,7.3874239644975,7.40356545895744,152402.245412022,0.0,1.0
2014-05-16,13.73,13.81,13.73,13.77,97000,7.3874239644975,7.430467949724,7.3874239644975,7.40894595711075,180280.704938611,0.0,1.0
2014-05-19,13.79,13.82,13.76,13.77,90000,7.41970695341737,7.43584844787731,7.40356545895744,7.40894595711075,167270.757159536,0.0,1.0
2014-05-20,13.82,13.85,13.78,13.78,98900,7.43584844787731,7.45198994233725,7.41432645526406,7.41432645526406,183811.976478646,0.0,1.0
2014-05-21,13.89,13.9,13.795,13.83,102300,7.4735119349505,7.47889243310381,7.42239720249403,7.44122894603062,190131.093971339,0.0,1.0
2014-05-22,13.87,13.91,13.86,13.86,41000,7.46275093864387,7.48427293125712,7.45737044049056,7.45737044049056,76201.122706011,0.0,1.0
2014-05-23,13.9001,13.93,13.89,13.92,49600,7.47894623808534,7.49503392756374,7.4735119349505,7.48965342941043,92184.7728345888,0.0,1.0
2014-05-27,13.9,13.93,13.893,13.93,90600,7.47889243310381,7.49503392756374,7.47512608439649,7.49503392756374,168385.8955406,0.0,1.0
2014-05-28,13.98,13.99,13.91,13.91,108400,7.52193641833031,7.52731691648362,7.48427293125712,7.48427293125712,201468.334178819,0.0,1.0
2014-05-29,13.96,14.0,13.95,14.0,86700,7.51117542202368,7.53269741463693,7.50579492387037,7.53269741463693,161137.496063687,0.0,1.0
2014-05-30,13.91,13.984,13.91,13.97,162600,7.48427293125712,7.52408861759163,7.48427293125712,7.51655592017699,302202.501268229,0.0,1.0
2014-06-02,13.85,14.0,13.85,13.96,109100,7.45198994233725,7.53269741463693,7.45198994233725,7.51117542202368,202769.328956727,0.0,1.0
2014-06-03,13.76,13.8899,13.76,13.88,107600,7.40356545895744,7.47345812996896,7.40356545895744,7.46813143679718,199981.483004068,0.0,1.0
2014-06-04,13.6,13.8,13.6,13.8,211500,7.31747748850445,7.42508745157069,7.31747748850445,7.42508745157069,393086.27932491,0.0,1.0
2014-06-05,13.65,13.66,13.55,13.59,66900,7.34437997927101,7.34976047742432,7.29057499773789,7.31209699035113,124337.929488589,0.0,1.0
2014-06-06,13.716,13.75,13.66,13.69,79600,7.37989126708287,7.39818496080413,7.34976047742432,7.36590197188425,147941.691887767,0.0,1.0
2014-06-09,13.76,13.76,13.7,13.7,67100,7.40356545895744,7.40356545895744,7.37128247003757,7.37128247003757,124709.642282276,0.0,1.0
2014-06-10,13.71,13.79,13.7,13.79,91200,7.37666296819088,7.41970695341737,7.37128247003757,7.41970695341737,169501.033921663,0.0,1.0
2014-06-11,13.69,13.759,13.69,13.74,72200,7.36590197188425,7.40302740914211,7.36590197188425,7.39280446265082,134188.318521317,0.0,1.0
2014-06-12,13.67,13.7,13.64,13.66,82300,7.395548516709,7.41177868902073,7.37931834439728,7.39013845927176,152124.078079964,0.0751,1.0
2014-06-13,13.61,13.71,13.61,13.71,64400,7.36308817208555,7.41718874645797,7.36308817208555,7.41718874645797,119037.553199874,0.0,1.0
2014-06-16,13.57,13.67,13.57,13.62,79800,7.34144794233659,7.395548516709,7.34144794233659,7.3684982295228,147503.055052018,0.0,1.0
2014-06-17,13.57,13.6,13.53,13.57,104400,7.34144794233659,7.35767811464831,7.31980771258762,7.34144794233659,192973.921647001,0.0,1.0
2014-06-18,13.66,13.66,13.54,13.56,79400,7.39013845927176,7.39013845927176,7.32521777002487,7.33603788489935,146763.691367547,0.0,1.0
2014-06-19,13.63,13.71,13.62,13.7,97900,7.37390828696004,7.41718874645797,7.3684982295228,7.41177868902073,180959.261774343,0.0,1.0
2014-06-20,13.656,13.7,13.62,13.68,47900,7.38797443629687,7.41177868902073,7.3684982295228,7.40095857414625,88538.8012154345,0.0,1.0
2014-06-23,13.68,13.74,13.66,13.66,63200,7.40095857414625,7.43341891876969,7.39013845927176,7.39013845927176,116819.46214646,0.0,1.0
2014-06-24,13.67,13.72,13.67,13.7,82800,7.395548516709,7.42259880389521,7.395548516709,7.41177868902073,153048.282685553,0.0,1.0
2014-06-25,13.71,13.7376,13.68,13.68,53700,7.41718874645797,7.43212050498476,7.40095857414625,7.40095857414625,99259.5746402679,0.0,1.0
2014-06-26,13.7,13.73,13.7,13.72,53200,7.41177868902073,7.42800886133245,7.41177868902073,7.42259880389521,98335.3700346788,0.0,1.0
2014-06-27,13.75,13.7698,13.72,13.73,50400,7.43882897620693,7.44954088993267,7.42259880389521,7.42800886133245,93159.82424338,0.0,1.0
2014-06-30,13.72,13.79,13.72,13.79,73000,7.42259880389521,7.4604692059559,7.42259880389521,7.4604692059559,134933.872416007,0.0,1.0
2014-07-01,13.74,13.8,13.74,13.77,101900,7.43341891876969,7.46587926339314,7.43341891876969,7.44964909108142,188352.898619056,0.0,1.0
2014-07-02,13.61,13.75,13.6,13.75,148400,7.36308817208555,7.43882897620693,7.35767811464831,7.43882897620693,274303.926938841,0.0,1.0
2014-07-03,13.45,13.553,13.42,13.55,131500,7.27652725308969,7.33225084469328,7.26029708077797,7.33062782746211,243065.81126993,0.0,1.0
2014-07-07,13.49,13.55,13.45,13.49,85800,7.29816748283866,7.33062782746211,7.27652725308969,7.29816748283866,158593.510319087,0.0,1.0
2014-07-08,13.49,13.569,13.479,13.53,102900,7.29816748283866,7.34090693659287,7.29221641965769,7.31980771258762,190201.307830234,0.0,1.0
2014-07-09,13.52,13.54,13.44,13.54,98400,7.31439765515038,7.32521777002487,7.27111719565245,7.32521777002487,181883.466379932,0.0,1.0
2014-07-10,13.48,13.57,13.48,13.57,72300,7.29275742540142,7.34144794233659,7.29275742540142,7.34144794233659,133639.985968182,0.0,1.0
2014-07-11,13.43,13.46,13.42,13.42,45700,7.30633666956889,7.32265760032742,7.30089635931605,7.30089635931605,84002.5621261461,0.0751,1.0
2014-07-14,13.39,13.44,13.39,13.43,47000,7.28457542855752,7.31177697982174,7.28457542855752,7.30633666956889,86392.1317271086,0.0,1.0
2014-07-15,13.38,13.41,13.38,13.41,59400,7.27913511830468,7.29545604906321,7.27913511830468,7.29545604906321,109184.949459367,0.0,1.0
2014-07-16,13.45,13.45,13.38,13.4,110100,7.31721729007458,7.31721729007458,7.27913511830468,7.29001573881036,202378.163896908,0.0,1.0
2014-07-17,13.49,13.5,13.46,13.47,52900,7.33897853108595,7.3444188413388,7.32265760032742,7.32809791058027,97237.1014545542,0.0,1.0
2014-07-18,13.47,13.52,13.46,13.5,117200,7.32809791058027,7.35529946184449,7.32265760032742,7.3444188413388,215428.890179088,0.0,1.0
2014-07-21,13.62,13.72,13.47,13.47,153100,7.40970256437292,7.46410566690136,7.32809791058027,7.32809791058027,281417.773774901,0.0,1.0
2014-07-22,13.74,13.75,13.59,13.61,120100,7.47498628740704,7.48042659765989,7.39338163361439,7.40426225412008,220759.468519697,0.0,1.0
2014-07-23,13.77,13.82,13.731,13.74,92700,7.49130721816557,7.51850876942979,7.47009000817948,7.47498628740704,170394.693853255,0.0,1.0
2014-07-24,13.72,13.78,13.72,13.76,27200,7.46410566690136,7.49674752841842,7.46410566690136,7.48586690791273,49997.1485739863,0.0,1.0
2014-07-25,13.77,13.82,13.76,13.77,52300,7.49130721816557,7.51850876942979,7.48586690791273,7.49130721816557,96134.2231771869,0.0,1.0
2014-07-28,13.74,13.797,13.73,13.75,39100,7.47498628740704,7.50599605584825,7.4695459771542,7.48042659765989,71870.9010751053,0.0,1.0
2014-07-29,13.78,13.8,13.7101,13.78,77400,7.49674752841842,7.50762814892411,7.45871975975104,7.49674752841842,142271.297780387,0.0,1.0
2014-07-30,13.64,13.77,13.63,13.76,58600,7.42058318487861,7.49130721816557,7.41514287462577,7.48586690791273,107714.445089544,0.0,1.0
2014-07-31,13.57,13.6499,13.56,13.58,79200,7.3825010131087,7.42596909202892,7.37706070285586,7.38794132336155,145579.93261249,0.0,1.0
2014-08-01,13.59,13.64,13.59,13.62,55600,7.39338163361439,7.42058318487861,7.39338163361439,7.40970256437292,102200.053702707,0.0,1.0
2014-08-04,13.55,13.64,13.51,13.64,82200,7.37162039260302,7.42058318487861,7.34985915159164,7.42058318487861,151094.323999326,0.0,1.0
2014-08-05,13.49,13.56,13.49,13.51,69000,7.33897853108595,7.37706070285586,7.33897853108595,7.34985915159164,126831.001897245,0.0,1.0
2014-08-06,13.5,13.5456,13.48,13.48,83000,7.3444188413388,7.36922665609177,7.33353822083311,7.33353822083311,152564.828369149,0.0,1.0
2014-08-07,13.57,13.59,13.49,13.5,87700,7.3825010131087,7.39338163361439,7.33897853108595,7.3444188413388,161204.04154186,0.0,1.0
2014-08-08,13.59,13.68,13.56,13.6,91600,7.39338163361439,7.44234442588998,7.37706070285586,7.39882194386723,168372.750344748,0.0,1.0
2014-08-11,13.65,13.68,13.62,13.64,43900,7.42602349513145,7.44234442588998,7.40970256437292,7.42058318487861,80693.927294044,0.0,1.0
2014-08-12,13.66,13.7,13.63,13.69,62600,7.4314638053843,7.45322504639567,7.41514287462577,7.44778473614283,115066.96693866,0.0,1.0
2014-08-13,13.69,13.69,13.6001,13.64,63500,7.48864146614168,7.48864146614168,7.43946477747798,7.46129069380369,116084.473255987,0.0751,1.0
2014-08-14,13.7,13.71,13.67,13.67,32800,7.49411162060928,7.49958177507688,7.47770115720649,7.47770115720649,59961.7436660847,0.0,1.0
2014-08-15,13.7,13.76,13.69,13.73,49200,7.49411162060928,7.52693254741487,7.48864146614168,7.51052208401207,89942.615499127,0.0,1.0
2014-08-18,13.75,13.807,13.69,13.69,112500,7.52146239294727,7.55264227341258,7.48864146614168,7.48864146614168,205661.468366906,0.0,1.0
2014-08-19,13.86,13.86,13.76,13.76,88800,7.58163409209085,7.58163409209085,7.52693254741487,7.52693254741487,162335.452364278,0.0,1.0
2014-08-20,13.94,13.95,13.84,13.87,158400,7.62539532783163,7.63086548229923,7.57069378315565,7.58710424655845,289571.347460604,0.0,1.0
2014-08-21,13.78,13.98,13.78,13.94,129400,7.53787285635006,7.64727594570202,7.53787285635006,7.62539532783163,236556.391170468,0.0,1.0
2014-08-22,13.79,13.83,13.77,13.83,71800,7.54334301081766,7.56522362868805,7.53240270188247,7.56522362868805,131257.719366612,0.0,1.0
2014-08-25,13.76,13.83,13.76,13.8,67500,7.52693254741487,7.56522362868805,7.52693254741487,7.54881316528526,123396.881020144,0.0,1.0
2014-08-26,13.87,13.88,13.74,13.74,61200,7.58710424655845,7.59257440102604,7.51599223847967,7.51599223847967,111879.838791597,0.0,1.0
2014-08-27,13.88,13.93,13.8728,13.91,54700,7.59257440102604,7.61992517336403,7.58863588980937,7.60898486442884,99997.1761748425,0.0,1.0
2014-08-28,13.95,13.95,13.89,13.9,64700,7.63086548229923,7.63086548229923,7.59804455549364,7.60351470996124,118278.195585234,0.0,1.0
2014-08-29,13.95,13.979,13.93,13.96,56200,7.63086548229923,7.64672893025526,7.61992517336403,7.63633563676683,102739.329086401,0.0,1.0
2014-09-02,13.87,13.96,13.87,13.95,71400,7.58710424655845,7.63633563676683,7.58710424655845,7.63086548229923,130526.478590196,0.0,1.0
2014-09-03,13.87,13.93,13.87,13.9,52800,7.58710424655845,7.61992517336403,7.58710424655845,7.60351470996124,96523.7824868679,0.0,1.0
2014-09-04,13.9,13.96,13.86,13.89,135900,7.60351470996124,7.63633563676683,7.58163409209085,7.59804455549364,248439.053787223,0.0,1.0
2014-09-05,13.87,13.98,13.87,13.98,59000,7.58710424655845,7.64727594570202,7.58710424655845,7.64727594570202,107858.014521311,0.0,1.0
2014-09-08,13.84,13.89,13.84,13.87,63200,7.57069378315565,7.59804455549364,7.57069378315565,7.58710424655845,115536.042673675,0.0,1.0
2014-09-09,13.86,13.9,13.8599,13.86,75100,7.58163409209085,7.60351470996124,7.58157939054617,7.58163409209085,137290.455772041,0.0,1.0
2014-09-10,13.9,13.9,13.83,13.84,61100,7.60351470996124,7.60351470996124,7.56522362868805,7.57069378315565,111697.028597493,0.0,1.0
2014-09-11,13.78,13.87,13.77,13.87,69600,7.57895371640172,7.62845341411407,7.57345374998924,7.62845341411407,126546.227340645,0.0751,1.0
2014-09-12,13.63,13.76,13.63,13.75,105600,7.49645422021448,7.56795378357676,7.49645422021448,7.56245381716428,192001.172516841,0.0,1.0
2014-09-15,13.59,13.69,13.59,13.62,102200,7.47445435456455,7.52945401868938,7.47445435456455,7.49095425380199,185819.316583533,0.0,1.0
2014-09-16,13.54,13.56,13.51,13.56,177600,7.44695452250213,7.4579544553271,7.43045462326468,7.4579544553271,322911.062869232,0.0,1.0
2014-09-17,13.54,13.59,13.53,13.53,51000,7.44695452250213,7.47445435456455,7.44145455608965,7.44145455608965,92727.8389996106,0.0,1.0
2014-09-18,13.54,13.56,13.52,13.53,66300,7.44695452250213,7.4579544553271,7.43595458967716,7.44145455608965,120546.190699494,0.0,1.0
2014-09-19,13.62,13.6299,13.5247,13.53,98100,7.49095425380199,7.49639922055035,7.43853957389103,7.44145455608965,178364.725605134,0.0,1.0
2014-09-22,13.631,13.64,13.57,13.61,61802,7.49700421685573,7.50195418662696,7.46345442173958,7.48545428738951,112367.958938312,0.0,1.0
2014-09-23,13.65,13.65,13.62,13.64,57134,7.50745415303944,7.50745415303944,7.49095425380199,7.50195418662696,103880.634380466,0.0,1.0
2014-09-24,13.67,13.67,13.6,13.62,68603,7.51845408586441,7.51845408586441,7.47995432097703,7.49095425380199,124733.488997849,0.0,1.0
2014-09-25,13.71,13.71,13.64,13.65,69463,7.54045395151434,7.54045395151434,7.50195418662696,7.50745415303944,126297.134910391,0.0,1.0
2014-09-26,13.7,13.7001,13.62,13.67,41619,7.53495398510186,7.53500898476599,7.49095425380199,7.51845408586441,75671.371202447,0.0,1.0
2014-09-29,13.68,13.7,13.65,13.68,70940,7.52395405227689,7.53495398510186,7.50745415303944,7.52395405227689,128982.605855537,0.0,1.0
2014-09-30,13.67,13.74,13.65,13.66,100773,7.51845408586441,7.55695385075179,7.50745415303944,7.51295411945193,183224.755284466,0.0,1.0
2014-10-01,13.81,13.81,13.7,13.7,84146,7.59545361563917,7.59545361563917,7.53495398510186,7.53495398510186,152993.661577671,0.0,1.0
2014-10-02,13.79,13.8,13.7,13.8,62920,7.58445368281421,7.58995364922669,7.53495398510186,7.58995364922669,114400.698624618,0.0,1.0
2014-10-03,13.73,13.77,13.73,13.76,55695,7.55145388433931,7.57345374998924,7.55145388433931,7.56795378357676,101264.25476634,0.0,1.0
2014-10-06,13.81,13.843,13.77,13.77,94259,7.59545361563917,7.61360350480037,7.57345374998924,7.57345374998924,171381.046593418,0.0,1.0
2014-10-07,13.87,13.93,13.8001,13.82,105403,7.62845341411407,7.66145321258897,7.59000864889082,7.60095358205166,191642.988511293,0.0,1.0
2014-10-08,13.91,13.96,13.86,13.86,69428,7.65045327976401,7.67795311182642,7.62295344770159,7.62295344770159,126233.498158137,0.0,1.0
2014-10-09,13.9,13.98,13.9,13.98,93837,7.64495331335152,7.68895304465139,7.64495331335152,7.68895304465139,170613.769180519,0.0,1.0
2014-10-10,13.83,13.85,13.78,13.8,78168,7.64775829622189,7.65881796114773,7.62010913390728,7.63116879883312,141356.904615312,0.0751,1.0
2014-10-13,13.79,13.85,13.74,13.78,121323,7.6256389663702,7.65881796114773,7.59798980405559,7.62010913390728,219397.243611753,0.0,1.0
2014-10-14,13.73,13.8281,13.72,13.79,130565,7.59245997159266,7.64670762805393,7.58693013912974,7.6256389663702,236110.227344927,0.0,1.0
2014-10-15,13.76,13.84,13.72,13.73,173508,7.60904946898143,7.65328812868481,7.58693013912974,7.59245997159266,313767.191254651,0.0,1.0
2014-10-16,13.82,13.82,13.73,13.76,74843,7.64222846375897,7.64222846375897,7.59245997159266,7.60904946898143,135344.064222237,0.0,1.0
2014-10-17,13.91,13.911,13.82,13.83,76877,7.69199695592527,7.69254993917156,7.64222846375897,7.64775829622189,139022.295007053,0.0,1.0
2014-10-20,13.95,13.96,13.88,13.89,82977,7.71411628577696,7.71964611823988,7.6754074585365,7.68093729099943,150053.370615402,0.0,1.0
2014-10-21,13.92,13.95,13.79,13.9,72850,7.69752678838819,7.71411628577696,7.6256389663702,7.68646712346235,131739.976732493,0.0,1.0
2014-10-22,13.92,13.9336,13.84,13.87,83162,7.69752678838819,7.70504736053777,7.65328812868481,7.66987762607358,150387.919629754,0.0,1.0
2014-10-23,13.9,13.93,13.85,13.89,75089,7.68646712346235,7.70305662085111,7.65881796114773,7.68093729099943,135788.923992672,0.0,1.0
2014-10-24,13.95,13.97,13.86,13.88,48769,7.71411628577696,7.72517595070281,7.66434779361066,7.6754074585365,88192.5453022229,0.0,1.0
2014-10-27,13.95,13.97,13.89,13.9,56561,7.71411628577696,7.72517595070281,7.68093729099943,7.68646712346235,102283.3881121,0.0,1.0
2014-10-28,13.93,13.951,13.89,13.93,63207,7.70305662085111,7.71466926902325,7.68093729099943,7.70305662085111,114301.835406049,0.0,1.0
2014-10-29,13.96,13.96,13.9126,13.93,63634,7.71964611823988,7.71964611823988,7.69343471236563,7.70305662085111,115074.010698633,0.0,1.0
2014-10-30,13.92,13.95,13.9,13.92,39339,7.69752678838819,7.71411628577696,7.68646712346235,7.69752678838819,71139.5874355461,0.0,1.0
2014-10-31,13.887,13.92,13.82,13.92,79367,7.67927834126055,7.69752678838819,7.64222846375897,7.69752678838819,143525.14390292,0.0,1.0
2014-11-03,13.84,13.9,13.83,13.9,79822,7.65328812868481,7.68646712346235,7.64775829622189,7.68646712346235,144347.95364092,0.0,1.0
2014-11-04,13.87,13.91,13.8087,13.82,79106,7.66987762607358,7.69199695592527,7.63597975307586,7.64222846375897,143053.158536727,0.0,1.0
2014-11-05,14.02,14.07,13.87,13.9,143686,7.75282511301742,7.78047427533203,7.66987762607358,7.68646712346235,259837.89014118,0.0,1.0
2014-11-06,13.98,14.03,13.97,14.0,53507,7.73070578316573,7.75835494548034,7.72517595070281,7.74176544809157,96760.6168157239,0.0,1.0
2014-11-07,14.04,14.06,13.92,13.99,57649,7.76388477794326,7.77494444286911,7.69752678838819,7.73623561562865,104250.897991098,0.0,1.0
2014-11-10,14.08,14.09,14.01,14.04,80154,7.78600410779495,7.79153394025788,7.7472952805545,7.76388477794326,144948.333493703,0.0,1.0
2014-11-11,14.08,14.08,14.03,14.05,45610,7.78600410779495,7.78600410779495,7.75835494548034,7.76941461040619,82479.8948355387,0.0,1.0
2014-11-12,14.02,14.0299,13.97,13.97,55276,7.79435415481397,7.79985801402457,7.76655688607355,7.76655688607355,99427.034569806,0.0751,1.0
2014-11-13,14.0,14.03,13.97,14.03,71527,7.7832352473178,7.79991360856205,7.76655688607355,7.79991360856205,128658.323715076,0.0,1.0
2014-11-14,13.9799,13.99,13.94,13.97,44382,7.77206074528415,7.77767579356972,7.74987852482929,7.76655688607355,79831.5842006863,0.0,1.0
2014-11-17,13.97,14.0,13.95,13.99,74650,7.76655688607355,7.7832352473178,7.75543797857738,7.77767579356972,134275.78208691,0.0,1.0
2014-11-18,14.02,14.02,13.95,13.96,73139,7.79435415481397,7.79435415481397,7.75543797857738,7.76099743232546,131557.889163489,0.0,1.0
2014-11-19,13.92,14.01,13.86,13.99,128752,7.73875961733313,7.78879470106588,7.70540289484462,7.77767579356972,231591.098395898,0.0,1.0
2014-11-20,13.96,13.96,13.92,13.92,159283,7.76099743232546,7.76099743232546,7.73875961733313,7.73875961733313,286508.364342254,0.0,1.0
2014-11-21,13.84,13.95,13.84,13.95,91338,7.69428398734845,7.75543797857738,7.69428398734845,7.75543797857738,164293.119681904,0.0,1.0
2014-11-24,13.7,13.86,13.63,13.84,256995,7.61645163487527,7.70540289484462,7.57753545863869,7.69428398734845,462266.639215344,0.0,1.0
2014-11-25,13.75,13.75,13.67,13.67,73892,7.6442489036157,7.6442489036157,7.59977327363102,7.59977327363102,132912.338780522,0.0,1.0
2014-11-26,13.77,13.83,13.73,13.73,91156,7.65536781111186,7.68872453360037,7.63312999611953,7.63312999611953,163965.749389342,0.0,1.0
2014-11-28,13.8,13.85,13.77,13.77,22823,7.67204617235612,7.69984344109654,7.65536781111186,7.65536781111186,41052.594434957,0.0,1.0
2014-12-01,13.83,13.88,13.8,13.8,98657,7.68872453360037,7.71652180234079,7.67204617235612,7.67204617235612,177458.082161397,0.0,1.0
2014-12-02,13.94,13.9401,13.85,13.85,104735,7.74987852482929,7.74993411936677,7.69984344109654,7.69984344109654,188390.810942699,0.0,1.0
2014-12-03,14.08,14.08,13.94,13.94,79592,7.82771087730247,7.82771087730247,7.74987852482929,7.74987852482929,143165.144646501,0.0,1.0
2014-12-04,14.11,14.11,14.06,14.06,64121,7.84438923854672,7.84438923854672,7.8165919698063,7.8165919698063,115336.871040787,0.0,1.0
2014-12-05,14.1,14.1,14.0035,14.1,62373,7.83882978479864,7.83882978479864,7.78518105612963,7.83882978479864,112192.677241886,0.0,1.0
2014-12-08,14.03,14.09,13.98,14.08,98094,7.79991360856205,7.83327033105056,7.77211633982163,7.82771087730247,176445.392739897,0.0,1.0
2014-12-09,14.09,14.1,13.97,13.97,115577,7.83327033105056,7.83882978479864,7.76655688607355,7.76655688607355,207892.726942515,0.0,1.0
2014-12-10,14.02,14.05,13.99,14.0,65180,7.83977489193581,7.85655044448632,7.82299933938531,7.82859119023548,116562.479483943,0.0817,1.0
2014-12-11,13.9,14.08,13.88,14.05,103258,7.7726726817338,7.87332599703682,7.76148898003346,7.85655044448632,184658.001021064,0.0,1.0
2014-12-12,14.04,14.11,13.85,13.85,194461,7.85095859363615,7.89010154958733,7.74471342748295,7.74471342748295,347757.844782557,0.0,1.0
2014-12-15,13.95,14.0499,13.95,14.02,116806,7.80063193598464,7.85649452597782,7.80063193598464,7.83977489193581,208886.115044514,0.0,1.0
2014-12-16,14.01,14.04,13.96,13.97,75368,7.83418304108565,7.85095859363615,7.80622378683481,7.81181563768497,134781.849551178,0.0,1.0
2014-12-17,13.98,14.061,13.95,13.97,87671,7.81740748853514,7.8627014804215,7.80063193598464,7.81181563768497,156783.509340853,0.0,1.0
2014-12-18,13.95,14.01,13.95,13.95,90669,7.80063193598464,7.83418304108565,7.80063193598464,7.80063193598464,162144.882668451,0.0,1.0
2014-12-19,13.97,14.0399,13.95,13.97,70429,7.81181563768497,7.85090267512765,7.80063193598464,7.81181563768497,125949.353598874,0.0,1.0
2014-12-22,14.04,14.04,13.981,14.0,132223,7.85095859363615,7.85095859363615,7.81796667362016,7.82859119023548,236456.592893608,0.0,1.0
2014-12-23,14.11,14.11,14.01,14.04,94696,7.89010154958733,7.89010154958733,7.83418304108565,7.85095859363615,169346.43383264,0.0,1.0
2014-12-24,14.11,14.12,14.06,14.08,40909,7.89010154958733,7.8956934004375,7.86214229533649,7.87332599703682,73158.2459835628,0.0,1.0
2014-12-26,14.09,14.12,14.07,14.08,94848,7.87891784788699,7.8956934004375,7.86773414618666,7.87332599703682,169618.257963992,0.0,1.0
2014-12-29,14.03,14.12,14.02,14.09,63577,7.84536674278598,7.8956934004375,7.83977489193581,7.87891784788699,113695.807888166,0.0,1.0
2014-12-30,14.1,14.1,14.02,14.02,65711,7.88450969873716,7.88450969873716,7.83977489193581,7.83977489193581,117512.075627023,0.0,1.0
2014-12-31,14.18,14.18,14.1,14.1,111354,7.92924450553851,7.92924450553851,7.88450969873716,7.88450969873716,199136.212648895,0.0,1.0
2015-01-02,14.22,14.22,14.1,14.12,80618,7.95161190893918,7.95161190893918,7.88450969873716,7.8956934004375,144170.511982763,0.0,1.0
2015-01-05,14.16,14.26,14.16,14.22,125657,7.91806080383817,7.97397931233985,7.91806080383817,7.95161190893918,224714.50574584,0.0,1.0
2015-01-06,14.24,14.27,14.18,14.19,158656,7.96279561063951,7.97957116319002,7.92924450553851,7.93483635638867,283727.166999148,0.0,1.0
2015-01-07,14.28,14.36,14.23,14.24,129135,7.98516301404019,8.02989782084153,7.95720375978935,7.96279561063951,230934.271067183,0.0,1.0
2015-01-08,14.23,14.3,14.22,14.28,152026,7.95720375978935,7.99634671574052,7.95161190893918,7.98516301404019,271870.627585546,0.0,1.0
2015-01-09,14.37,14.37,14.23,14.23,113098,8.0354896716917,8.0354896716917,7.95720375978935,7.95720375978935,202255.036892835,0.0,1.0
2015-01-12,14.43,14.46,14.36,14.36,121007,8.06904077679271,8.08581632934322,8.02989782084153,8.02989782084153,216398.833306436,0.0,1.0
2015-01-13,14.46,14.46,14.35,14.35,85611,8.12781112922798,8.12781112922798,8.06598130735972,8.06598130735972,152308.541662383,0.0751,1.0
2015-01-14,14.45,14.49,14.42,14.44,87091,8.12219023633086,8.14467380791932,8.10532755763952,8.11656934343375,154941.575287272,0.0,1.0
2015-01-15,14.51,14.52,14.42,14.45,88516,8.15591559371355,8.16153648661067,8.10532755763952,8.12219023633086,157476.759689613,0.0,1.0
2015-01-16,14.52,14.52,14.41,14.48,116083,8.16153648661067,8.16153648661067,8.0997066647424,8.13905291502221,206520.569106708,0.0,1.0
2015-01-20,14.55,14.55,14.5,14.5,151352,8.17839916530201,8.17839916530201,8.15029470081644,8.15029470081644,269266.827833865,0.0,1.0
2015-01-21,14.45,14.57,14.45,14.57,72488,8.12219023633086,8.18964095109624,8.12219023633086,8.18964095109624,128961.717162781,0.0,1.0
2015-01-22,14.39,14.5,14.39,14.45,121753,8.08846487894817,8.15029470081644,8.08846487894817,8.12219023633086,216607.934412869,0.0,1.0
2015-01-23,14.39,14.435,14.35,14.4,97508,8.08846487894817,8.11375889698519,8.06598130735972,8.09408577184529,173474.218037585,0.0,1.0
2015-01-26,14.44,14.44,14.37,14.39,86074,8.11656934343375,8.11656934343375,8.07722309315395,8.08846487894817,153132.254208547,0.0,1.0
2015-01-27,14.49,14.52,14.42,14.42,52249,8.14467380791932,8.16153648661067,8.10532755763952,8.10532755763952,92954.9823424309,0.0,1.0
2015-01-28,14.65,14.65,14.51,14.55,48910,8.23460809427316,8.23460809427316,8.15591559371355,8.17839916530201,87014.6449954697,0.0,1.0
2015-01-29,14.68,14.69,14.62,14.62,35346,8.2514707729645,8.25709166586162,8.21774541558181,8.21774541558181,62883.2476387216,0.0,1.0
2015-01-30,14.79,14.8,14.69,14.69,83557,8.31330059483276,8.31892148772988,8.25709166586162,8.25709166586162,148654.317969464,0.0,1.0
2015-02-02,14.89,14.99,14.83,14.9,140138,8.36950952380391,8.42571845277506,8.33578416642123,8.37513041670103,249316.260895014,0.0,1.0
2015-02-03,14.87,14.94,14.84,14.85,120947,8.35826773800968,8.39761398828949,8.34140505931834,8.34702595221545,215173.998533369,0.0,1.0
2015-02-04,14.88,14.91,14.7605,14.83,89798,8.3638886309068,8.38075130959814,8.29671896078628,8.33578416642123,159757.536113334,0.0,1.0
2015-02-05,14.84,14.89,14.78,14.86,67019,8.34140505931834,8.36950952380391,8.30767970193565,8.35264684511257,119231.946288108,0.0,1.0
2015-02-06,14.6,14.8,14.6,14.8,103408,8.20650362978759,8.31892148772988,8.20650362978759,8.31892148772988,183970.771001667,0.0,1.0
2015-02-09,14.6,14.68,14.6,14.62,93857,8.20650362978759,8.2514707729645,8.20650362978759,8.21774541558181,166978.808737268,0.0,1.0
2015-02-10,14.49,14.64,14.49,14.6,113201,8.14467380791932,8.22898720137604,8.14467380791932,8.20650362978759,201393.26984527,0.0,1.0
2015-02-11,14.41,14.47,14.38,14.39,104149,8.14191957039973,8.17582069283027,8.12496900918447,8.13061919625622,184328.410152339,0.0751,1.0
2015-02-12,14.39,14.5,14.35,14.35,92197,8.13061919625622,8.19277125404554,8.1080184479692,8.1080184479692,163175.128237575,0.0,1.0
2015-02-13,14.35,14.43,14.34,14.38,69787,8.1080184479692,8.15321994454325,8.10236826089745,8.12496900918447,123512.724647393,0.0,1.0
2015-02-17,14.05,14.334,14.03,14.31,182886,7.93851283581654,8.09897814865439,7.92721246167302,8.08541769968218,323681.318295142,0.0,1.0
2015-02-18,14.21,14.21,13.94,13.98,206765,8.02891582896462,8.02891582896462,7.87636077802722,7.89896152631425,365943.635802057,0.0,1.0
2015-02-19,14.24,14.33,14.17,14.17,78382,8.04586639017989,8.09671807382569,8.0063150806776,8.0063150806776,138724.6103617,0.0,1.0
2015-02-20,14.24,14.32,14.22,14.26,81640,8.04586639017989,8.09106788675393,8.03456601603638,8.0571667643234,144490.79112461,0.0,1.0
2015-02-23,14.28,14.3199,14.27,14.27,86307,8.06846713846691,8.09101138488322,8.06281695139516,8.06281695139516,152750.694629982,0.0,1.0
2015-02-24,14.27,14.31,14.22,14.25,77120,8.06281695139516,8.08541769968218,8.03456601603638,8.05151657725165,136491.055996202,0.0,1.0
2015-02-25,14.28,14.3697,14.28,14.31,73444,8.06846713846691,8.11914931650056,8.06846713846691,8.08541769968218,129985.076719204,0.0,1.0
2015-02-26,14.21,14.3099,14.21,14.28,79142,8.02891582896462,8.08536119781146,8.02891582896462,8.06846713846691,140069.698569131,0.0,1.0
2015-02-27,14.41,14.41,14.23,14.23,85976,8.14191957039973,8.14191957039973,8.04021620310814,8.04021620310814,152164.873318587,0.0,1.0
2015-03-02,14.35,14.39,14.33,14.39,65912,8.1080184479692,8.13061919625622,8.09671807382569,8.13061919625622,116654.544642397,0.0,1.0
2015-03-03,14.38,14.38,14.3,14.33,88766,8.12496900918447,8.12496900918447,8.07976751261042,8.09671807382569,157102.762922184,0.0,1.0
2015-03-04,14.42,14.42,14.36,14.36,56849,8.14756975747149,8.14756975747149,8.11366863504096,8.11366863504096,100614.367768777,0.0,1.0
2015-03-05,14.36,14.44,14.34,14.4,67235,8.11366863504096,8.158870131615,8.10236826089745,8.13626938332798,118996.06003507,0.0,1.0
2015-03-06,14.28,14.33,14.2,14.3,125703,8.06846713846691,8.09671807382569,8.02326564189287,8.07976751261042,222475.819656257,0.0,1.0
2015-03-09,14.37,14.37,14.2501,14.26,85558,8.11931882211271,8.11931882211271,8.05157307912236,8.0571667643234,151425.0748045,0.0,1.0
2015-03-10,14.39,14.43,14.35,14.35,57534,8.13061919625622,8.15321994454325,8.1080184479692,8.1080184479692,101826.71700837,0.0,1.0
2015-03-11,14.24,14.35,14.24,14.27,48040,8.08829929508878,8.15077913514915,8.08829929508878,8.10533925146888,84577.6812951741,0.0751,1.0
2015-03-12,14.23,14.31,14.2101,14.26,80594,8.08261930962874,8.12805919330902,8.07131613856327,8.09965926600884,141891.208291075,0.0,1.0
2015-03-13,14.173,14.23,14.15,14.2,86469,8.05024339250654,8.08261930962874,8.03717942594847,8.06557935324864,152234.544627652,0.0,1.0
2015-03-16,14.18,14.21,14.14,14.17,72707,8.05421938232857,8.07125933870867,8.03149944048843,8.04853939686853,128005.6093657,0.0,1.0
2015-03-17,14.15,14.17,14.12,14.17,67206,8.03717942594847,8.04853939686853,8.02013946956836,8.04853939686853,118320.72541889,0.0,1.0
2015-03-18,14.35,14.35,14.16,14.16,43656,8.15077913514915,8.15077913514915,8.0428594114085,8.0428594114085,76859.351678229,0.0,1.0
2015-03-19,14.22,14.3,14.21,14.29,75847,8.07693932416871,8.12237920784898,8.07125933870867,8.11669922238895,133533.792531121,0.0,1.0
2015-03-20,14.27,14.31,14.21,14.22,78683,8.10533925146888,8.12805919330902,8.07125933870867,8.07693932416871,138526.763058871,0.0,1.0
2015-03-23,14.3,14.31,14.2559,14.3,56590,8.12237920784898,8.12805919330902,8.09733047197023,8.12237920784898,99630.5367296816,0.0,1.0
2015-03-24,14.37,14.37,14.23,14.28,61037,8.16213910606922,8.16213910606922,8.08261930962874,8.11101923692891,107459.782123513,0.0,1.0
2015-03-25,14.27,14.37,14.23,14.37,62097,8.10533925146888,8.16213910606922,8.08261930962874,8.16213910606922,109325.984083814,0.0,1.0
2015-03-26,14.42,14.42,14.23,14.23,113173,8.19053903336939,8.19053903336939,8.08261930962874,8.08261930962874,199248.749484154,0.0,1.0
2015-03-27,14.5064,14.53,14.38,14.38,68012,8.23961410774409,8.25301887342977,8.16781909152926,8.16781909152926,119739.743135874,0.0,1.0
2015-03-30,14.47,14.481,14.41,14.47,41424,8.21893896066956,8.2251869446756,8.18485904790936,8.21893896066956,72929.7641542734,0.0,1.0
2015-03-31,14.66,14.66,14.41,14.43,167731,8.32685868441021,8.32685868441021,8.18485904790936,8.19621901882943,295301.812267295,0.0,1.0
2015-04-01,14.66,14.69,14.54,14.69,104073,8.32685868441021,8.34389864079032,8.2586988588898,8.34389864079032,183227.581711754,0.0,1.0
2015-04-02,14.5,14.59,14.47,14.56,122873,8.23597891704967,8.28709878618997,8.21893896066956,8.27005882980987,216326.257988799,0.0,1.0
2015-04-06,14.49,14.6,14.49,14.53,79192,8.23029893158963,8.29277877165001,8.23029893158963,8.25301887342977,139422.892113394,0.0,1.0
2015-04-07,14.56,14.65,14.5201,14.55,102394,8.27005882980987,8.32117869895018,8.24739568782433,8.26437884434984,180271.588229352,0.0,1.0
2015-04-08,14.55,14.62,14.52,14.61,101981,8.26437884434984,8.30413874257008,8.24733888796973,8.29845875711004,179544.473691989,0.0,1.0
2015-04-09,14.5,14.55,14.5,14.52,58066,8.23597891704967,8.26437884434984,8.23597891704967,8.24733888796973,102229.134931007,0.0,1.0
2015-04-10,14.49,14.6,14.49,14.55,75989,8.23029893158963,8.29277877165001,8.23029893158963,8.26437884434984,133783.793171086,0.0,1.0
2015-04-13,14.35,14.47,14.35,14.45,53235,8.19343582595401,8.26195236247767,8.19343582595401,8.25053293972372,93235.8861687981,0.0751,1.0
2015-04-14,14.49,14.51,14.3725,14.38,50800,8.27337178523161,8.28479120798555,8.2062826765522,8.21056496008493,88971.2222668346,0.0,1.0
2015-04-15,14.55,14.58,14.49,14.54,64584,8.30763005349344,8.32475918762435,8.27337178523161,8.30192034211647,113112.547615773,0.0,1.0
2015-04-16,14.56,14.58,14.5199,14.54,84864,8.31333976487041,8.32475918762435,8.29044382224875,8.30192034211647,148630.980441981,0.0,1.0
2015-04-17,14.6,14.6,14.51,14.55,55319,8.3361786103783,8.3361786103783,8.28479120798555,8.30763005349344,96885.807964154,0.0,1.0
2015-04-20,14.57,14.61,14.5502,14.59,33562,8.31904947624738,8.34188832175527,8.30774424772098,8.33046889900132,58780.5543645572,0.0,1.0
2015-04-21,14.58,14.61,14.53,14.57,56543,8.32475918762435,8.34188832175527,8.2962106307395,8.31904947624738,99029.5240282211,0.0,1.0
2015-04-22,14.51,14.57,14.48,14.54,81803,8.28479120798555,8.31904947624738,8.26766207385464,8.30192034211647,143269.938879801,0.0,1.0
2015-04-23,14.51,14.55,14.49,14.53,59161,8.28479120798555,8.30763005349344,8.27337178523161,8.2962106307395,103614.694498587,0.0,1.0
2015-04-24,14.4,14.49,14.39,14.49,156785,8.22198438283887,8.27337178523161,8.2162746714619,8.27337178523161,274593.564628064,0.0,1.0
2015-04-27,14.37,14.44,14.37,14.44,73312,8.20485524870795,8.24482322834675,8.20485524870795,8.24482322834675,128398.784386342,0.0,1.0
2015-04-28,14.42,14.42,14.15,14.32,106943,8.23340380559281,8.23340380559281,8.07924159841458,8.1763066918231,187300.185489805,0.0,1.0
2015-04-29,14.33,14.39,14.3,14.3,76319,8.18201640320007,8.2162746714619,8.16488726906915,8.16488726906915,133665.250239814,0.0,1.0
2015-04-30,14.32,14.33,14.29,14.3,52779,8.1763066918231,8.18201640320007,8.15917755769218,8.16488726906915,92437.2468508123,0.0,1.0
2015-05-01,14.23,14.34,14.22,14.33,153256,8.12491928943035,8.18772611457704,8.11920957805338,8.18201640320007,268412.86692374,0.0,1.0
2015-05-04,14.21,14.3,14.2,14.25,83029,8.11349986667641,8.16488726906915,8.10779015529944,8.1363387121843,145417.157747894,0.0,1.0
2015-05-05,14.29,14.29,14.17,14.27,136098,8.15917755769218,8.15917755769218,8.09066102116852,8.14775813493824,238362.311182513,0.0,1.0
2015-05-06,14.15,14.2472,14.15,14.22,95509,8.07924159841458,8.13473999299874,8.07924159841458,8.11920957805338,167274.654871715,0.0,1.0
2015-05-07,14.17,14.17,14.04,14.15,78327,8.09066102116852,8.09066102116852,8.01643477326789,8.07924159841458,137182.065482172,0.0,1.0
2015-05-08,14.21,14.26,14.18,14.18,52451,8.11349986667641,8.14204842356127,8.0963707325455,8.0963707325455,91862.7869905068,0.0,1.0
2015-05-11,14.08,14.2199,14.07,14.21,68212,8.03927361877578,8.11915248093961,8.03356390739881,8.11349986667641,119466.634119396,0.0,1.0
2015-05-12,14.11,14.16,14.0,14.03,139614,8.0564027529067,8.08495130979155,7.99359592776001,8.01072506189092,244520.240660666,0.0,1.0
2015-05-13,14.09,14.12,14.03,14.09,112417,8.08786326259381,8.10508369537435,8.05342239703273,8.08786326259381,195843.510031353,0.0751,1.0
2015-05-14,14.09,14.12,14.03,14.05,49612,8.08786326259381,8.10508369537435,8.05342239703273,8.06490268555309,86429.8835556497,0.0,1.0
2015-05-15,14.25,14.28,14.11,14.11,74183,8.17970557075669,8.19692600353723,8.09934355111417,8.09934355111417,129235.427957123,0.0,1.0
2015-05-18,14.12,14.21,14.09,14.21,78675,8.10508369537435,8.15674499371597,8.08786326259381,8.15674499371597,137061.015253179,0.0,1.0
2015-05-19,14.07,14.23,14.05,14.08,151453,8.07638297407345,8.16822528223633,8.06490268555309,8.08212311833363,263848.769534665,0.0,1.0
2015-05-20,14.04,14.1,13.99,14.09,87259,8.05916254129291,8.09360340685399,8.03046181999201,8.08786326259381,152015.343247247,0.0,1.0
2015-05-21,14.01,14.1,14.01,14.04,74892,8.04194210851237,8.09360340685399,8.04194210851237,8.05916254129291,130470.588552159,0.0,1.0
2015-05-22,13.88,14.0,13.88,14.0,177736,7.96732023313003,8.03620196425219,7.96732023313003,8.03620196425219,309636.817375775,0.0,1.0
2015-05-26,13.96,13.97,13.83,13.85,71604,8.01324138721147,8.01898153147165,7.93861951182913,7.95009980034949,124742.509516221,0.0,1.0
2015-05-27,13.97,13.99,13.94,13.98,77276,8.01898153147165,8.03046181999201,8.00176109869111,8.02472167573183,134623.794276513,0.0,1.0
2015-05-28,13.98,13.98,13.91,13.93,58871,8.02472167573183,8.02472167573183,7.98454066591057,7.99602095443093,102560.14018392,0.0,1.0
2015-05-29,13.99,14.0,13.92,13.96,38393,8.03046181999201,8.03620196425219,7.99028081017075,8.01324138721147,66885.0785969535,0.0,1.0
2015-06-01,14.06,14.08,13.98,14.0,98475,8.07064282981327,8.08212311833363,8.02472167573183,8.03620196425219,171554.921856458,0.0,1.0
2015-06-02,14.03,14.06,14.0,14.03,82854,8.05342239703273,8.07064282981327,8.03620196425219,8.05342239703273,144341.320086265,0.0,1.0
2015-06-03,13.92,14.039,13.92,14.03,113239,7.99028081017075,8.05858852686689,7.99028081017075,8.05342239703273,197275.529790337,0.0,1.0
2015-06-04,13.82,13.92,13.81,13.89,111704,7.93287936756895,7.99028081017075,7.92713922330877,7.97306037739021,194601.380970336,0.0,1.0
2015-06-05,13.7632,13.78,13.69,13.76,109645,7.90027534817112,7.90991879052822,7.8582574921866,7.89843850200786,191014.363106894,0.0,1.0
2015-06-08,13.42,13.7012,13.35,13.66,351071,7.70327359716174,7.86468645375801,7.66309258734048,7.84103705940606,611606.580056549,0.0,1.0
2015-06-09,13.34,13.4299,13.3,13.4,189171,7.6573524430803,7.70895633997932,7.63439186603958,7.69179330864138,329557.919497416,0.0,1.0
2015-06-10,13.31,13.4,13.28,13.29,147839,7.64013201029976,7.69179330864138,7.62291157751922,7.6286517217794,257552.760521319,0.0,1.0
2015-06-11,13.43,13.43,13.29,13.3,122827,7.75212222481587,7.75212222481587,7.67131082411042,7.67708306701795,212789.035332732,0.0751,1.0
2015-06-12,13.51,13.51,13.39,13.39,131988,7.79830016807613,7.79830016807613,7.72903325318574,7.72903325318574,228659.815801873,0.0,1.0
2015-06-15,13.44,13.57,13.42,13.51,95978,7.75789446772341,7.83293362552133,7.74634998190834,7.79830016807613,166275.053800589,0.0,1.0
2015-06-16,13.53,13.53,13.44,13.45,50112,7.8098446538912,7.8098446538912,7.75789446772341,7.76366671063094,86815.4732965378,0.0,1.0
2015-06-17,13.57,13.57,13.48,13.52,89533,7.83293362552133,7.83293362552133,7.78098343935353,7.80407241098366,155109.550021131,0.0,1.0
2015-06-18,13.57,13.57,13.53,13.55,67683,7.83293362552133,7.83293362552133,7.8098446538912,7.82138913970626,117255.980186973,0.0,1.0
2015-06-19,13.61,13.6116,13.57,13.6,86691,7.85602259715145,7.85694615601666,7.83293362552133,7.85025035424392,150185.987299453,0.0,1.0
2015-06-22,13.58,13.6199,13.5501,13.61,55374,7.83870586842886,7.86173711762991,7.82144686213534,7.85602259715145,95931.5137755924,0.0,1.0
2015-06-23,13.51,13.58,13.49,13.57,167425,7.79830016807613,7.83870586842886,7.78675568226107,7.83293362552133,290051.896086224,0.0,1.0
2015-06-24,13.55,13.573,13.4499,13.49,113512,7.82138913970626,7.83466529839358,7.76360898820186,7.78675568226107,196651.460824485,0.0,1.0
2015-06-25,13.47,13.57,13.45,13.57,153553,7.775211196446,7.83293362552133,7.76366671063094,7.83293362552133,266019.643420803,0.0,1.0
2015-06-26,13.47,13.49,13.433,13.45,67636,7.775211196446,7.78675568226107,7.75385389768813,7.76366671063094,117174.556032181,0.0,1.0
2015-06-29,13.43,13.471,13.42,13.46,76926,7.75212222481587,7.77578842073676,7.74634998190834,7.76943895353847,133268.819819793,0.0,1.0
2015-06-30,13.47,13.48,13.38,13.42,92969,7.775211196446,7.78098343935353,7.72326101027821,7.74634998190834,161062.175465075,0.0,1.0
2015-07-01,13.51,13.53,13.46,13.47,115532,7.79830016807613,7.8098446538912,7.76943895353847,7.775211196446,200150.967051716,0.0,1.0
2015-07-02,13.51,13.5299,13.42,13.49,168193,7.79830016807613,7.80978693146212,7.74634998190834,7.78675568226107,291382.401424102,0.0,1.0
2015-07-06,13.55,13.55,13.5,13.54,63705,7.82138913970626,7.82138913970626,7.7925279251686,7.81561689679873,110364.378319683,0.0,1.0
2015-07-07,13.69,13.71,13.5799,13.59,121492,7.90220054041171,7.91374502622678,7.83864814599978,7.84447811133639,210476.242850874,0.0,1.0
2015-07-08,13.82,13.82,13.65,13.69,89442,7.97723969820963,7.97723969820963,7.87911156878158,7.90220054041171,154951.898998023,0.0,1.0
2015-07-09,13.8,13.83,13.6801,13.76,89448,7.96569521239457,7.98301194111716,7.89648601993326,7.94260624076444,154962.293570975,0.0,1.0
2015-07-10,13.86,13.86,13.76,13.79,52168,8.00032866983976,8.00032866983976,7.94260624076444,7.95992296948704,90377.346961482,0.0,1.0
2015-07-13,13.77,13.77,13.69,13.77,58150,7.99172802790754,7.99172802790754,7.9452982354433,7.99172802790754,100194.288044316,0.0751,1.0
2015-07-14,13.78,13.8,13.7001,13.74,79436,7.99753175196557,8.00913920008163,7.95115999674191,7.97431685573345,136870.738866522,0.0,1.0
2015-07-15,13.75,13.79,13.721,13.78,81862,7.98012057979148,8.0033354760236,7.96328978002319,7.99753175196557,141050.813549162,0.0,1.0
2015-07-16,13.73,13.79,13.69,13.79,54667,7.96851313167542,8.0033354760236,7.9452982354433,8.0033354760236,94192.9689513089,0.0,1.0
2015-07-17,13.67,13.73,13.67,13.72,56010,7.93369078732724,7.96851313167542,7.93369078732724,7.96270940761739,96507.0004017563,0.0,1.0
2015-07-20,13.65,13.6701,13.62,13.66,69490,7.92208333921118,7.93374882456782,7.90467216703709,7.92788706326921,119733.466486664,0.0,1.0
2015-07-21,13.63,13.64,13.57,13.62,72037,7.91047589109512,7.91627961515315,7.87565354674694,7.90467216703709,124122.027993953,0.0,1.0
2015-07-22,13.56,13.62,13.55,13.6,56023,7.86984982268891,7.90467216703709,7.86404609863088,7.89306471892103,96529.399812669,0.0,1.0
2015-07-23,13.61,13.62,13.49,13.58,80916,7.89886844297906,7.90467216703709,7.82922375428269,7.88145727080497,139420.825647358,0.0,1.0
2015-07-24,13.63,13.65,13.59,13.64,40205,7.91047589109512,7.92208333921118,7.887260994863,7.91627961515315,69274.4858266847,0.0,1.0
2015-07-27,13.6199,13.66,13.5801,13.64,44649,7.90461412979651,7.92788706326921,7.88151530804555,7.91627961515315,76931.638295626,0.0,1.0
2015-07-28,13.65,13.65,13.57,13.58,43410,7.92208333921118,7.92208333921118,7.87565354674694,7.88145727080497,74796.8021324806,0.0,1.0
2015-07-29,13.7,13.7,13.6001,13.61,47127,7.95110195950133,7.95110195950133,7.89312275616161,7.89886844297906,81201.3106219169,0.0,1.0
2015-07-30,13.72,13.76,13.7,13.75,36772,7.96270940761739,7.98592430384951,7.95110195950133,7.98012057979148,63359.3183141114,0.0,1.0
2015-07-31,13.8,13.8001,13.72,13.78,78835,8.00913920008163,8.00919723732221,7.96270940761739,7.99753175196557,135835.19686971,0.0,1.0
2015-08-03,13.76,13.8299,13.76,13.8,79158,7.98592430384951,8.02649233501514,7.98592430384951,8.00913920008163,136391.736079311,0.0,1.0
2015-08-04,13.69,13.79,13.67,13.71,64240,7.9452982354433,8.0033354760236,7.93369078732724,7.95690568355936,110687.550541132,0.0,1.0
2015-08-05,13.62,13.75,13.62,13.73,81363,7.90467216703709,7.98012057979148,7.90467216703709,7.96851313167542,140191.020776434,0.0,1.0
2015-08-06,13.71,13.71,13.59,13.59,71116,7.95690568355936,7.95690568355936,7.887260994863,7.887260994863,122535.115882366,0.0,1.0
2015-08-07,13.78,13.78,13.7249,13.76,78544,7.99753175196557,7.99753175196557,7.96555323240582,7.98592430384951,135333.794671586,0.0,1.0
2015-08-10,13.81,13.81,13.73,13.78,94789,8.01494292413966,8.01494292413966,7.96851313167542,7.99753175196557,163324.443154474,0.0,1.0
2015-08-11,13.92,13.92,13.79,13.8,65419,8.07878388877799,8.07878388877799,8.0033354760236,8.00913920008163,112719.004807758,0.0,1.0
2015-08-12,13.92,13.939,13.82,13.82,57479,8.1223698564538,8.13345642450499,8.06401949828962,8.06401949828962,98506.6789791969,0.0751,1.0
2015-08-13,13.89,13.93,13.8575,13.93,46709,8.10486474900455,8.12820489227022,8.08590088260119,8.12820489227022,80049.2087273492,0.0,1.0
2015-08-14,13.88,13.9,13.85,13.9,33557,8.09902971318813,8.11069978482096,8.08152460573887,8.11069978482096,57509.5013223074,0.0,1.0
2015-08-17,13.87,13.89,13.85,13.89,42243,8.09319467737171,8.10486474900455,8.08152460573887,8.10486474900455,72395.4425114949,0.0,1.0
2015-08-18,13.86,13.89,13.845,13.86,49806,8.08735964155529,8.10486474900455,8.07860708783067,8.08735964155529,85356.8025407172,0.0,1.0
2015-08-19,13.86,13.8985,13.83,13.83,53892,8.08735964155529,8.1098245294485,8.06985453410604,8.06985453410604,92359.3302518638,0.0,1.0
2015-08-20,13.86,13.92,13.84,13.85,78435,8.08735964155529,8.1223698564538,8.07568956992246,8.08152460573887,134420.768728289,0.0,1.0
2015-08-21,13.86,13.92,13.85,13.89,71161,8.08735964155529,8.1223698564538,8.08152460573887,8.10486474900455,121954.692719752,0.0,1.0
2015-08-24,13.62,13.82,13.57,13.69,147500,7.94731878196126,8.06401949828962,7.91814360287917,7.98816403267619,252783.366958916,0.0,1.0
2015-08-25,13.61,13.7201,13.6,13.64,102633,7.94148374614484,8.00572749048361,7.93564871032843,7.9589888535941,175890.951193861,0.0,1.0
2015-08-26,13.47,13.66,13.47,13.65,81293,7.85979324471499,7.97065892522693,7.85979324471499,7.96482388941052,139318.767797906,0.0,1.0
2015-08-27,13.56,13.62,13.53,13.56,166245,7.91230856706275,7.94731878196126,7.8948034596135,7.91230856706275,284908.276881932,0.0,1.0
2015-08-28,13.59,13.65,13.53,13.57,39951,7.92981367451201,7.96482388941052,7.8948034596135,7.91814360287917,68467.4460567841,0.0,1.0
2015-08-31,13.66,13.66,13.62,13.63,45366,7.97065892522693,7.97065892522693,7.94731878196126,7.95315381777768,77747.5947488691,0.0,1.0
2015-09-01,13.72,13.74,13.63,13.7,71475,8.00566914012544,8.01733921175828,7.95315381777768,7.9939990684926,122492.821378905,0.0,1.0
2015-09-02,13.86,13.86,13.6812,13.8,60029,8.08735964155529,8.08735964155529,7.98302920115774,8.05234942665679,102876.832102893,0.0,1.0
2015-09-03,13.92,13.93,13.87,13.89,56023,8.1223698564538,8.12820489227022,8.09319467737171,8.10486474900455,96011.4072348431,0.0,1.0
2015-09-04,13.99,14.02,13.93,14.02,136154,8.16321510716873,8.18072021461798,8.12820489227022,8.18072021461798,233338.756236775,0.0,1.0
2015-09-08,13.96,13.98,13.89,13.89,47513,8.14570999971947,8.15738007135231,8.10486474900455,8.10486474900455,81427.0923004677,0.0,1.0
2015-09-09,13.95,13.98,13.92,13.98,53071,8.13987496390305,8.15738007135231,8.1223698564538,8.15738007135231,90952.3123245874,0.0,1.0
2015-09-10,13.89,13.96,13.844,13.96,37173,8.10486474900455,8.14570999971947,8.07802358424902,8.14570999971947,63706.549830263,0.0,1.0
2015-09-11,13.81,13.822,13.78,13.82,162689,8.1020055814545,8.1090457021625,8.08440527968451,8.10787234871117,277306.040758942,0.0751,1.0
2015-09-14,13.7,13.8,13.7,13.8,36077,8.03747114163119,8.09613881419784,8.03747114163119,8.09613881419784,61493.8319890119,0.0,1.0
2015-09-15,13.69,13.72,13.65,13.72,37267,8.03160437437452,8.04920467614452,8.00813730534786,8.04920467614452,63522.2063013695,0.0,1.0
2015-09-16,13.7,13.7,13.66,13.66,32669,8.03747114163119,8.03747114163119,8.01400407260452,8.01400407260452,55684.8406810164,0.0,1.0
2015-09-17,13.82,13.879,13.67,13.74,97194,8.10787234871117,8.14248627552549,8.01987083986119,8.06093821065785,165668.750348976,0.0,1.0
2015-09-18,13.95,14.0499,13.8101,13.84,56164,8.18414032304781,8.2427493279419,8.10206424912707,8.1196058832245,95732.449478362,0.0,1.0
2015-09-21,13.98,13.98,13.93,13.98,49814,8.20174062481781,8.20174062481781,8.17240678853448,8.20174062481781,84908.7714250253,0.0,1.0
2015-09-22,14.02,14.0373,13.96,13.97,34712,8.22520769384447,8.2353572011985,8.19000709030448,8.19587385756114,59167.1673366018,0.0,1.0
2015-09-23,14.02,14.04,13.99,13.99,88151,8.22520769384447,8.2369412283578,8.20760739207447,8.20760739207447,150254.810091288,0.0,1.0
2015-09-24,14.02,14.06,13.98,14.06,56788,8.22520769384447,8.24867476287113,8.20174062481781,8.24867476287113,96796.0676051781,0.0,1.0
2015-09-25,14.0,14.03,13.9644,14.0,67054,8.21347415933114,8.23107446110113,8.19258846789741,8.21347415933114,114294.631210777,0.0,1.0
2015-09-28,13.96,14.041,13.96,14.0,43161,8.19000709030448,8.23752790508347,8.19000709030448,8.21347415933114,73568.6249543405,0.0,1.0
2015-09-29,13.98,14.0,13.96,14.0,56643,8.20174062481781,8.21347415933114,8.19000709030448,8.21347415933114,96548.9127519916,0.0,1.0
2015-09-30,14.0,14.02,13.97,14.0,39422,8.21347415933114,8.22520769384447,8.19587385756114,8.21347415933114,67195.4387745885,0.0,1.0
2015-10-01,14.06,14.07,13.99,13.99,63285,8.24867476287113,8.25454153012779,8.20760739207447,8.20760739207447,107870.309544159,0.0,1.0
2015-10-02,14.04,14.11,14.03,14.08,46747,8.2369412283578,8.27800859915445,8.23107446110113,8.26040829738446,79681.0201510752,0.0,1.0
2015-10-05,13.95,14.08,13.95,14.05,93280,8.18414032304781,8.26040829738446,8.18414032304781,8.24280799561446,158997.273829172,0.0,1.0
2015-10-06,14.12,14.2,13.99,14.03,92174,8.28387536641112,8.33080950446444,8.20760739207447,8.23107446110113,157112.078880039,0.0,1.0
2015-10-07,14.27,14.27,14.1201,14.14,93173,8.3718768752611,8.3718768752611,8.28393403408369,8.29560890092445,158814.890592682,0.0,1.0
2015-10-08,14.2469,14.31,14.22,14.23,54861,8.3583246428982,8.39534394428776,8.34254303897777,8.34840980623444,93511.4648321419,0.0,1.0
2015-10-09,14.33,14.4,14.28,14.28,59262,8.40707747880109,8.44814484959774,8.37774364251776,8.37774364251776,101013.040755407,0.0,1.0
2015-10-12,14.35,14.36,14.26,14.31,59813,8.41881101331442,8.42467778057108,8.36601010800443,8.39534394428776,101952.229197516,0.0,1.0
2015-10-13,14.15,14.3,14.09,14.3,77819,8.34553509027867,8.43400366014028,8.31014766233402,8.43400366014028,131943.468943371,0.0751,1.0
2015-10-14,14.11,14.18,14.1,14.18,36578,8.32194347164891,8.36322880425099,8.31604556699146,8.36322880425099,62018.635641818,0.0,1.0
2015-10-15,14.24,14.24,14.1,14.11,100123,8.39861623219564,8.39861623219564,8.31604556699146,8.32194347164891,169760.289145545,0.0,1.0
2015-10-16,14.27,14.3099,14.2299,14.25,30774,8.41630994616796,8.43984258575115,8.39265934849162,8.40451413685308,52177.8526229238,0.0,1.0
2015-10-19,14.32,14.48,14.19,14.26,132129,8.44579946945516,8.54016594397421,8.36912670890843,8.41041204151052,224027.019211487,0.0,1.0
2015-10-20,14.4,14.5,14.25,14.34,141081,8.49298270671469,8.5519617532891,8.40451413685308,8.45759527877004,239205.29102147,0.0,1.0
2015-10-21,14.15,14.48,14.14,14.47,192283,8.34553509027867,8.54016594397421,8.33963718562123,8.53426803931677,326019.173194699,0.0,1.0
2015-10-22,14.12,14.24,14.12,14.23,62844,8.32784137630635,8.39861623219564,8.32784137630635,8.3927183275382,106553.095802789,0.0,1.0
2015-10-23,14.27,14.27,14.14,14.19,43779,8.41630994616796,8.41630994616796,8.33963718562123,8.36912670890843,74228.0564755632,0.0,1.0
2015-10-26,14.19,14.3,14.18,14.3,38200,8.36912670890843,8.43400366014028,8.36322880425099,8.43400366014028,64768.7648728047,0.0,1.0
2015-10-27,14.27,14.2899,14.18,14.23,47096,8.41630994616796,8.42804677643626,8.36322880425099,8.3927183275382,79852.0877081049,0.0,1.0
2015-10-28,14.33,14.33,14.24,14.3,44971,8.4516973741126,8.4516973741126,8.39861623219564,8.43400366014028,76249.1132223796,0.0,1.0
2015-10-29,14.37,14.4399,14.28,14.31,66759,8.47528899274237,8.51651534629788,8.4222078508254,8.43990156479772,113191.046443549,0.0,1.0
2015-10-30,14.45,14.45,14.389,14.44,44624,8.52247223000189,8.52247223000189,8.4864950115915,8.51657432534445,75660.7686828282,0.0,1.0
2015-11-02,14.5,14.56,14.41,14.5,106571,8.5519617532891,8.58734918123374,8.49888061137213,8.5519617532891,180692.98537329,0.0,1.0
2015-11-03,14.45,14.56,14.39,14.56,110303,8.52247223000189,8.58734918123374,8.48708480205725,8.58734918123374,187020.656328926,0.0,1.0
2015-11-04,14.444,14.45,14.33,14.45,68123,8.51893348720743,8.52247223000189,8.4516973741126,8.52247223000189,115503.732184033,0.0,1.0
2015-11-05,14.36,14.56,14.32,14.44,47962,8.46939108808492,8.58734918123374,8.44579946945516,8.51657432534445,81320.4057808759,0.0,1.0
2015-11-06,14.22,14.32,14.156,14.31,115518,8.38682042288075,8.44579946945516,8.34907383307313,8.43990156479772,195862.779596248,0.0,1.0
2015-11-09,14.07,14.19,13.98,14.17,111877,8.29835185301914,8.36912670890843,8.24527071110218,8.35733089959355,189689.40072447,0.0,1.0
2015-11-10,14.13,14.13,13.96,13.96,134893,8.33373928096379,8.33373928096379,8.23347490178729,8.23347490178729,228713.429319038,0.0,1.0
2015-11-11,14.1,14.14,14.07,14.12,26956,8.31604556699146,8.33963718562123,8.29835185301914,8.32784137630635,45704.3671704535,0.0,1.0
2015-11-12,14.06,14.07,14.03,14.07,52656,8.33674721233908,8.34267662002923,8.31895898926866,8.34267662002923,88804.822929527,0.0751,1.0
2015-11-13,14.11,14.145,14.04,14.08,53541,8.36639425078979,8.38714717770529,8.3248883969588,8.34860602771937,90297.383478992,0.0,1.0
2015-11-16,14.16,14.17,14.12,14.12,50502,8.3960412892405,8.40197069693064,8.37232365847993,8.37232365847993,85172.0823379476,0.0,1.0
2015-11-17,14.18,14.2,14.12,14.17,53351,8.40790010462078,8.41975892000107,8.37232365847993,8.40197069693064,89976.9467508583,0.0,1.0
2015-11-18,14.19,14.194,14.1,14.17,54832,8.41382951231092,8.41620127538698,8.36046484309965,8.40197069693064,92474.666721206,0.0,1.0
2015-11-19,14.1701,14.2197,14.1601,14.2,27319,8.40202999100754,8.43143985315064,8.3961005833174,8.41975892000107,46073.7419783453,0.0,1.0
2015-11-20,14.16,14.21,14.16,14.21,28007,8.3960412892405,8.42568832769121,8.3960412892405,8.42568832769121,47234.0602360085,0.0,1.0
2015-11-23,14.33,14.33,14.18,14.2,41998,8.49684121997291,8.49684121997291,8.40790010462078,8.41975892000107,70830.0089903197,0.0,1.0
2015-11-24,14.36,14.4,14.27,14.27,54690,8.51462944304333,8.5383470738039,8.46126477383206,8.46126477383206,92235.1824296534,0.0,1.0
2015-11-25,14.4,14.42,14.39,14.4,42859,8.5383470738039,8.55020588918418,8.53241766611376,8.5383470738039,72282.0933214941,0.0,1.0
2015-11-27,14.25,14.43,14.25,14.4,49675,8.44940595845177,8.55613529687432,8.44940595845177,8.5383470738039,83777.3393160182,0.0,1.0
2015-11-30,14.4,14.4,14.28,14.3,29734,8.5383470738039,8.5383470738039,8.4671941815222,8.47905299690248,50146.6614438346,0.0,1.0
2015-12-01,14.45,14.48,14.35,14.45,74366,8.5679941122546,8.58578233532503,8.50870003535319,8.5679941122546,125418.935391545,0.0,1.0
2015-12-02,14.46,14.48,14.38,14.45,44072,8.57392351994475,8.58578233532503,8.52648825842362,8.5679941122546,74327.8288542638,0.0,1.0
2015-12-03,14.3,14.43,14.3,14.43,47553,8.47905299690248,8.55613529687432,8.47905299690248,8.55613529687432,80198.567015493,0.0,1.0
2015-12-04,14.35,14.37,14.32,14.34,53013,8.50870003535319,8.52055885073347,8.49091181228276,8.50277062766305,89406.9066765993,0.0,1.0
2015-12-07,14.31,14.38,14.31,14.35,14836,8.48498240459262,8.52648825842362,8.48498240459262,8.50870003535319,25021.0489399587,0.0,1.0
2015-12-08,14.33,14.4,14.3,14.33,25140,8.49684121997291,8.5383470738039,8.47905299690248,8.49684121997291,42398.8386593799,0.0,1.0
2015-12-09,14.31,14.36,14.3,14.35,109837,8.48498240459262,8.51462944304333,8.47905299690248,8.50870003535319,185241.099515923,0.0,1.0
2015-12-10,14.37,14.37,14.26,14.29,56577,8.56508870248644,8.56508870248644,8.49952434916191,8.51740553643223,94921.5493546475,0.0751,1.0
2015-12-11,14.32,14.42,14.26,14.35,79434,8.53528672370256,8.59489068127031,8.49952434916191,8.55316791097288,133269.674097903,0.0,1.0
2015-12-14,14.12,14.34,14.09,14.34,89237,8.41607880856705,8.54720751521611,8.39819762129672,8.54720751521611,149716.568566037,0.0,1.0
2015-12-15,14.15,14.15,14.06,14.06,42727,8.43395999583737,8.43395999583737,8.3803164340264,8.3803164340264,71684.8372885806,0.0,1.0
2015-12-16,14.32,14.37,14.1045,14.14,68141,8.53528672370256,8.56508870248644,8.40684019514405,8.4279996000806,114322.945624106,0.0,1.0
2015-12-17,14.47,14.49,14.32,14.32,67621,8.62469266005419,8.63661345156774,8.53528672370256,8.53528672370256,113450.520333539,0.0,1.0
2015-12-18,14.5,14.61,14.45,14.45,83009,8.64257384732452,8.70813820064905,8.61277186854064,8.61277186854064,139267.597970552,0.0,1.0
2015-12-21,14.54,14.569,14.48,14.51,41356,8.66641543035162,8.68370057804627,8.63065305581097,8.64853424308129,69384.6544551815,0.0,1.0
2015-12-22,14.55,14.57,14.5005,14.56,47143,8.6723758261084,8.68429661762195,8.64287186711236,8.67833622186517,79093.7412946276,0.0,1.0
2015-12-23,14.59,14.61,14.54,14.54,52338,8.6962174091355,8.70813820064905,8.66641543035162,8.66641543035162,87809.605495582,0.0,1.0
2015-12-24,14.65,14.69,14.546,14.55,39453,8.73197978367615,8.75582136670325,8.66999166780569,8.6723758261084,66191.9134398944,0.0,1.0
2015-12-28,14.7101,14.76,14.538,14.57,121621,8.76780176217437,8.79754413700068,8.66522335120027,8.68429661762195,204048.531277049,0.0,1.0
2015-12-29,14.69,14.77,14.59,14.67,163682,8.75582136670325,8.80350453275746,8.6962174091355,8.7439005751897,274615.993097326,0.0,1.0
2015-12-30,14.75,14.93,14.58,14.58,154529,8.79158374124391,8.89887086486587,8.69025701337872,8.69025701337872,259259.630242401,0.0,1.0
2015-12-31,14.75,14.92,14.75,14.84,90634,8.79158374124391,8.89291046910909,8.79158374124391,8.84522730305489,152060.372663964,0.0,1.0
2016-01-04,14.85,14.85,14.73,14.79,52275,8.85118769881166,8.85118769881166,8.77966294973036,8.81542532427101,87703.9078161479,0.0,1.0
2016-01-05,14.84,14.889,14.78,14.85,99559,8.84522730305489,8.87443324226309,8.80946492851423,8.85118769881166,167034.210583795,0.0,1.0
2016-01-06,14.81,15.03,14.81,14.9,150119,8.82734611578456,8.95847482243362,8.82734611578456,8.88098967759554,251860.792682014,0.0,1.0
2016-01-07,14.88,14.98,14.85,14.87,93961,8.86906888608199,8.92867284364974,8.85118769881166,8.86310849032521,157642.216782651,0.0,1.0
2016-01-08,14.93,14.9356,14.87,14.91,79473,8.89887086486587,8.90220868648966,8.86310849032521,8.88695007335232,133335.105994696,0.0,1.0
2016-01-11,14.93,14.99,14.9226,14.94,116909,8.89887086486587,8.93463323940652,8.89446017200585,8.90483126062264,196143.015951756,0.0,1.0
2016-01-12,14.97,15.04,14.9331,14.95,92295,8.92271244789297,8.9644352181904,8.90071858755047,8.91079165637942,154847.100370949,0.0,1.0
2016-01-13,14.96,14.96,14.9,14.94,58837,8.96151462426958,8.96151462426958,8.92557272069631,8.94953398974515,98220.1733640246,0.0751,1.0
2016-01-14,14.89,14.94,14.87,14.94,83342,8.91958240343409,8.94953398974515,8.90760176890967,8.94953398974515,139127.856425456,0.0,1.0
2016-01-15,14.69,14.96,14.69,14.9,195211,8.79977605818985,8.96151462426958,8.79977605818985,8.92557272069631,325877.564501327,0.0,1.0
2016-01-19,14.72,14.81,14.7,14.7,79342,8.81774700997648,8.87165986533639,8.80576637545206,8.80576637545206,132450.41377107,0.0,1.0
2016-01-20,14.54,14.77,14.51,14.77,106292,8.70992129925666,8.84769859628754,8.69195034747002,8.84769859628754,177439.683654994,0.0,1.0
2016-01-21,14.57,14.62,14.55,14.59,216321,8.7278922510433,8.75784383735436,8.71591161651888,8.73987288556772,361117.768109849,0.0,1.0
2016-01-22,14.72,14.76,14.6031,14.64,64982,8.81774700997648,8.84170827902533,8.74772020118122,8.76982447187878,108478.394641825,0.0,1.0
2016-01-25,14.64,14.7653,14.64,14.68,308103,8.76982447187878,8.84488314717431,8.76982447187878,8.79378574092763,514335.028536059,0.0,1.0
2016-01-26,14.75,14.76,14.59,14.61,166313,8.83571796176312,8.84170827902533,8.73987288556772,8.75185352009215,277636.380044717,0.0,1.0
2016-01-27,14.72,14.8,14.72,14.75,86133,8.81774700997648,8.86566954807418,8.81774700997648,8.83571796176312,143787.042037554,0.0,1.0
2016-01-28,14.8,14.8,14.71,14.74,59984,8.86566954807418,8.86566954807418,8.81175669271427,8.82972764450091,100134.93004517,0.0,1.0
2016-01-29,14.9,14.978,14.82,14.82,76689,8.92557272069631,8.97229719534156,8.87765018259861,8.87765018259861,128021.599930548,0.0,1.0
2016-02-01,15.01,15.0899,14.9353,14.96,125809,8.99146621058064,9.03932884550572,8.94671854063191,8.96151462426958,210020.595726406,0.0,1.0
2016-02-02,15.05,15.17,14.98,14.98,152659,9.01542747962949,9.08731128677604,8.973495258794,8.973495258794,254842.929543971,0.0,1.0
2016-02-03,15.06,15.17,15.047,15.05,92295,9.0214177968917,9.08731128677604,9.01363038445083,9.01542747962949,154073.642446635,0.0,1.0
2016-02-04,15.1,15.1,15.02,15.05,111375,9.04537906594055,9.04537906594055,8.99745652784285,9.01542747962949,185925.043908055,0.0,1.0
2016-02-05,15.2,15.23,15.13,15.13,78557,9.10528223856267,9.12325319034931,9.06335001772719,9.06335001772719,131139.965650147,0.0,1.0
2016-02-08,15.22,15.22,15.12,15.22,73730,9.1172628730871,9.1172628730871,9.05735970046497,9.1172628730871,123081.961726967,0.0,1.0
2016-02-09,15.23,15.23,15.1552,15.18,77870,9.12325319034931,9.12325319034931,9.07844561722796,9.09330160403825,129993.114874256,0.0,1.0
2016-02-10,15.16,15.23,15.15,15.23,65775,9.08132096951382,9.12325319034931,9.07533065225161,9.12325319034931,109802.197648057,0.0,1.0
2016-02-11,15.12,15.17,15.03,15.13,64375,9.10234698310419,9.1324473368843,9.0481663463,9.10836705386021,106933.959099421,0.0751,1.0
2016-02-12,14.95,15.13,14.95,15.12,72227,9.00000578025183,9.10836705386021,9.00000578025183,9.10234698310419,119976.995166973,0.0,1.0
2016-02-16,14.82,14.95,14.75,14.94,131958,8.92174486042355,9.00000578025183,8.8796043651314,8.99398570949581,219196.759220837,0.0,1.0
2016-02-17,14.87,14.9099,14.8201,14.88,68597,8.95184521420366,8.97586529652018,8.92180506113111,8.95786528495968,113947.165706299,0.0,1.0
2016-02-18,15.02,15.03,14.92,14.93,60481,9.04214627554398,9.0481663463,8.98194556798376,8.98796563873979,100465.596587061,0.0,1.0
2016-02-19,15.09,15.12,15.0432,15.07,59167,9.08428677083613,9.10234698310419,9.05611283969795,9.07224662932408,98282.8979888999,0.0,1.0
2016-02-22,15.06,15.12,15.0379,15.09,102954,9.06622655856806,9.10234698310419,9.05292220219726,9.08428677083613,171017.923497037,0.0,1.0
2016-02-23,15.12,15.12,15.0,15.05,57587,9.10234698310419,9.10234698310419,9.03010613403194,9.06020648781204,95658.3441189646,0.0,1.0
2016-02-24,15.18,15.18,15.0879,15.12,86903,9.13846740764032,9.13846740764032,9.08302255597736,9.10234698310419,144355.446176574,0.0,1.0
2016-02-25,15.23,15.23,15.14,15.19,49018,9.16856776142042,9.16856776142042,9.11438712461623,9.14448747839634,81424.2921496763,0.0,1.0
2016-02-26,15.12,15.1799,15.06,15.15,77956,9.10234698310419,9.13840720693276,9.06622655856806,9.12040719537226,129493.494610555,0.0,1.0
2016-02-29,15.1,15.17,15.02,15.17,72945,9.09030684159215,9.1324473368843,9.04214627554398,9.1324473368843,121169.672178753,0.0,1.0
2016-03-01,15.02,15.15,15.01,15.15,116052,9.04214627554398,9.12040719537226,9.03612620478796,9.12040719537226,192775.142856792,0.0,1.0
2016-03-02,14.99,15.08,14.95,14.96,82212,9.02408606327591,9.07826670008011,9.00000578025183,9.00602585100785,136563.178958937,0.0,1.0
2016-03-03,15.1,15.12,14.99,15.04,72278,9.09030684159215,9.10234698310419,9.02408606327591,9.05418641705602,120061.71177923,0.0,1.0
2016-03-04,15.11,15.13,15.07,15.07,74853,9.09632691234817,9.10836705386021,9.07224662932408,9.07224662932408,124339.070143207,0.0,1.0
2016-03-07,15.21,15.25,15.11,15.16,79121,9.15652761990838,9.18060790293247,9.09632691234817,9.12642726612828,131428.687812121,0.0,1.0
2016-03-08,15.27,15.29,15.22,15.26,62010,9.19264804444451,9.20468818595655,9.1625476906644,9.18662797368849,103005.433844739,0.0,1.0
2016-03-09,15.1,15.29,15.1,15.2,106053,9.09030684159215,9.20468818595655,9.09030684159215,9.15050754915236,176165.703524208,0.0,1.0
2016-03-10,15.22,15.28,15.1899,15.19,89241,9.1625476906644,9.19866811520053,9.14442727768878,9.14448747839634,148239.121460061,0.0,1.0
2016-03-11,15.06,15.1745,15.03,15.14,88185,9.11143728994578,9.18071083375048,9.09328701645983,9.15983801924164,145758.134280909,0.0751,1.0
2016-03-14,15.04,15.1,15.03,15.1,41251,9.09933710762182,9.13563765459371,9.09328701645983,9.13563765459371,68182.4436947529,0.0,1.0
2016-03-15,15.04,15.12,15.02,15.12,87705,9.09933710762182,9.14773783691768,9.08723692529785,9.14773783691768,144964.75780583,0.0,1.0
2016-03-16,15.08,15.1,15.01,15.1,75217,9.12353747226975,9.13563765459371,9.08118683413587,9.13563765459371,124323.746512526,0.0,1.0
2016-03-17,15.03,15.1,15.03,15.1,89290,9.09328701645983,9.13563765459371,9.09328701645983,9.13563765459371,147584.553041247,0.0,1.0
2016-03-18,15.03,15.085,15.03,15.04,72368,9.09328701645983,9.12656251785074,9.09328701645983,9.09933710762182,119614.726559402,0.0,1.0
2016-03-21,15.0,15.04,15.0,15.04,83296,9.07513674297389,9.09933710762182,9.07513674297389,9.09933710762182,137677.264308699,0.0,1.0
2016-03-22,15.1,15.12,15.0201,15.06,77842,9.13563765459371,9.14773783691768,9.08729742620947,9.11143728994578,128662.524110614,0.0,1.0
2016-03-23,15.16,15.1743,15.07,15.07,32781,9.17193820156561,9.18058983192724,9.11748738110776,9.11748738110776,54182.6546449224,0.0,1.0
2016-03-24,15.16,15.18,15.1,15.12,46425,9.17193820156561,9.18403838388957,9.13563765459371,9.14773783691768,76734.3809490413,0.0,1.0
2016-03-28,15.22,15.22,15.08,15.14,99344,9.2082387485375,9.2082387485375,9.12353747226975,9.15983801924164,164202.484458838,0.0,1.0
2016-03-29,15.24,15.31,15.17,15.19,97877,9.22033893086147,9.26268956899535,9.17798829272759,9.19008847505156,161777.727606878,0.0,1.0
2016-03-30,15.22,15.29,15.18,15.18,76382,9.2082387485375,9.25058938667138,9.18403838388957,9.18403838388957,126249.337332249,0.0,1.0
2016-03-31,15.24,15.31,15.21,15.26,86139,9.22033893086147,9.26268956899535,9.20218865737552,9.23243911318543,142376.367055885,0.0,1.0
2016-04-01,15.28,15.3075,15.25,15.29,48498,9.2445392955094,9.26117704620485,9.22638902202345,9.25058938667138,80160.7756007885,0.0,1.0
2016-04-04,15.27,15.31,15.18,15.3,92403,9.23848920434742,9.26268956899535,9.18403838388957,9.25663947783337,152729.930055665,0.0,1.0
2016-04-05,15.29,15.3,15.2656,15.28,54667,9.25058938667138,9.25663947783337,9.23582716423614,9.2445392955094,90357.3161732093,0.0,1.0
2016-04-06,15.42,15.46,15.34,15.38,113543,9.32924057177716,9.35344093642509,9.2808398424813,9.30504020712923,187671.552312267,0.0,1.0
2016-04-07,15.51,15.51,15.37,15.37,70443,9.383691392235,9.383691392235,9.29899011596724,9.29899011596724,116432.956320804,0.0,1.0
2016-04-08,15.56,15.57,15.49,15.57,54544,9.41394184804491,9.41999193920689,9.37159120991103,9.41999193920689,90154.0134514703,0.0,1.0
2016-04-11,15.64,15.658,15.5307,15.56,79880,9.46234257734077,9.47323274143234,9.3962150809403,9.41394184804491,132031.068394387,0.0,1.0
2016-04-12,15.69,15.82,15.68,15.7,111084,9.49259303315069,9.57124421825646,9.4865429419887,9.49864312431267,183607.150745144,0.0,1.0
2016-04-13,15.47,15.67,15.47,15.6,149795,9.40492721221356,9.52651644572634,9.40492721221356,9.48396021399687,246395.17113866,0.0751,1.0
2016-04-14,15.54,15.6,15.47,15.5,70747,9.44748344394303,9.48396021399687,9.40492721221356,9.42316559724048,116370.500834786,0.0,1.0
2016-04-15,15.55,15.6099,15.53,15.59,49380,9.45356290561867,9.48997888105575,9.44140398226739,9.47788075232123,81224.2968779134,0.0,1.0
2016-04-18,15.71,15.75,15.6001,15.61,99804,9.5508342924289,9.57515213913145,9.48402100861362,9.49003967567251,164165.851065275,0.0,1.0
2016-04-19,15.6,15.83,15.58,15.83,127055,9.48396021399687,9.62378783253656,9.47180129064559,9.62378783253656,208990.543536316,0.0,1.0
2016-04-20,15.41,15.6443,15.38,15.61,152115,9.36845044215973,9.51089222921995,9.35021205713281,9.49003967567251,250211.298492989,0.0,1.0
2016-04-21,15.42,15.49,15.39,15.49,118140,9.37452990383536,9.41708613556484,9.35629151880845,9.41708613556484,194326.416224315,0.0,1.0
2016-04-22,15.36,15.42,15.36,15.36,91619,9.33805313378153,9.37452990383536,9.33805313378153,9.33805313378153,150702.487963903,0.0,1.0
2016-04-25,15.29,15.4,15.29,15.36,122393,9.29549690205206,9.36237098048409,9.29549690205206,9.33805313378153,201322.101413091,0.0,1.0
2016-04-26,15.28,15.4,15.28,15.4,97779,9.28941744037642,9.36237098048409,9.28941744037642,9.36237098048409,160834.964042638,0.0,1.0
2016-04-27,15.29,15.349,15.27,15.34,106064,9.29549690205206,9.33136572593833,9.28333797870078,9.32589421043025,174462.815392041,0.0,1.0
2016-04-28,15.4,15.4,15.2868,15.29,82577,9.36237098048409,9.36237098048409,9.29355147431585,9.29549690205206,135829.460576903,0.0,1.0
2016-04-29,15.44,15.48,15.4,15.44,73708,9.38668882718664,9.4110066738892,9.36237098048409,9.38668882718664,121240.997858996,0.0,1.0
2016-05-02,15.42,15.5,15.42,15.45,62379,9.37452990383536,9.42316559724048,9.37452990383536,9.39276828886228,102606.124239517,0.0,1.0
2016-05-03,15.47,15.52,15.4351,15.51,118921,9.40492721221356,9.43532452059175,9.38370989096558,9.42924505891611,195611.069441441,0.0,1.0
2016-05-04,15.59,15.6,15.45,15.45,98201,9.47788075232123,9.48396021399687,9.39276828886228,9.39276828886228,161529.104449331,0.0,1.0
2016-05-05,15.6,15.62,15.521,15.62,136350,9.48396021399687,9.49611913734814,9.43593246675932,9.49611913734814,224279.726190836,0.0,1.0
2016-05-06,15.67,15.67,15.5906,15.61,126504,9.52651644572634,9.52651644572634,9.47824552002177,9.49003967567251,208084.213289663,0.0,1.0
2016-05-09,15.71,15.77,15.67,15.69,125294,9.5508342924289,9.58731106248273,9.52651644572634,9.53867536907762,206093.905488483,0.0,1.0
2016-05-10,15.73,15.8,15.73,15.74,125186,9.56299321578017,9.60554944750965,9.56299321578017,9.56907267745581,205916.258180609,0.0,1.0
2016-05-11,15.84,15.84,15.7101,15.73,131088,9.6298672942122,9.6298672942122,9.55089508704565,9.56299321578017,215624.354579423,0.0,1.0
2016-05-12,15.75,15.92,15.73,15.87,124268,9.6208088963155,9.72465254789478,9.6085919961297,9.69411029743029,203436.220498004,0.0751,1.0
2016-05-13,15.82,15.8378,15.76,15.82,89304,9.66356804696579,9.67444108813115,9.6269173464084,9.66356804696579,146197.478315848,0.0,1.0
2016-05-16,15.69,15.81,15.69,15.8,119217,9.58415819575811,9.65745959687289,9.58415819575811,9.65135114678,195167.347177959,0.0,1.0
2016-05-17,15.63,15.7186,15.59,15.69,77510,9.54750749520072,9.6016283630238,9.52307369482912,9.58415819575811,126889.798265042,0.0,1.0
2016-05-18,15.41,15.65,15.38,15.65,218201,9.41312159315694,9.55972439538651,9.39479624287825,9.55972439538651,357211.725857703,0.0,1.0
2016-05-19,15.3,15.36,15.2,15.3,190087,9.34592864213506,9.38257934269245,9.28484414120607,9.34592864213506,311186.95759008,0.0,1.0
2016-05-20,15.45,15.45,15.24,15.31,90558,9.43755539352854,9.43755539352854,9.30927794157767,9.35203709222796,148250.372226625,0.0,1.0
2016-05-23,15.56,15.57,15.5,15.52,76892,9.50474834455043,9.51085679464332,9.46809764399303,9.48031454417883,125878.084998009,0.0,1.0
2016-05-24,15.57,15.65,15.54,15.65,148790,9.51085679464332,9.55972439538651,9.49253144436463,9.55972439538651,243580.610035553,0.0,1.0
2016-05-25,15.61,15.7,15.56,15.56,112449,9.53529059501492,9.59026664585101,9.50474834455043,9.50474834455043,184087.613535102,0.0,1.0
2016-05-26,15.69,15.7532,15.625,15.69,79840,9.58415819575811,9.62276360034523,9.54445327015427,9.58415819575811,130704.186472468,0.0,1.0
2016-05-27,15.72,15.7382,15.65,15.67,42830,9.60248354603681,9.61360092520588,9.55972439538651,9.57194129557231,70115.9858043061,0.0,1.0
2016-05-31,15.62,15.66,15.56,15.65,132158,9.54139904510782,9.56583284547941,9.50474834455043,9.55972439538651,216352.753955767,0.0,1.0
2016-06-01,15.76,15.76,15.6801,15.7,63764,9.6269173464084,9.6269173464084,9.57811083016614,9.59026664585101,104386.544917716,0.0,1.0
2016-06-02,15.7,15.78,15.654,15.7,86836,9.59026664585101,9.6391342465942,9.56216777542367,9.59026664585101,142157.173553648,0.0,1.0
2016-06-03,15.71,15.76,15.68,15.73,99496,9.59637509594391,9.6269173464084,9.57804974566521,9.6085919961297,162882.561839487,0.0,1.0
2016-06-06,15.67,15.778,15.67,15.72,48764,9.57194129557231,9.63791255657562,9.57194129557231,9.60248354603681,79830.3976596121,0.0,1.0
2016-06-07,15.78,15.78,15.67,15.67,72313,9.6391342465942,9.6391342465942,9.57194129557231,9.57194129557231,118381.911778351,0.0,1.0
2016-06-08,15.77,15.83,15.75,15.81,99938,9.6330257965013,9.66967649705869,9.6208088963155,9.65745959687289,163606.149645359,0.0,1.0
2016-06-09,15.83,15.83,15.78,15.82,48774,9.66967649705869,9.66967649705869,9.6391342465942,9.66356804696579,79846.7684244508,0.0,1.0
2016-06-10,15.8,15.83,15.8,15.83,54037,9.65135114678,9.66967649705869,9.65135114678,9.66967649705869,88462.7019590775,0.0,1.0
2016-06-13,15.7,15.7576,15.7,15.73,45315,9.63369772601152,9.6690417380509,9.63369772601152,9.65210606561536,73849.6805934711,0.0711,1.0
2016-06-14,15.66,15.75,15.63,15.75,51485,9.60915327320639,9.66437829201793,9.59074493360255,9.66437829201793,83904.9057785471,0.0,1.0
2016-06-15,15.64,15.73,15.61,15.73,75366,9.59688104680383,9.65210606561536,9.57847270719999,9.65210606561536,122823.679302826,0.0,1.0
2016-06-16,15.68,15.68,15.66,15.66,4883,9.62142549960896,9.62142549960896,9.60915327320639,9.60915327320639,7957.8062526298,0.0,1.0
2016-06-17,15.65,15.73,15.61,15.68,15044,9.60301716000511,9.65210606561536,9.57847270719999,9.62142549960896,24517.1487332711,0.0,1.0
2016-06-20,15.65,15.68,15.61,15.65,45123,9.60301716000511,9.62142549960896,9.57847270719999,9.60301716000511,73536.7789345515,0.0,1.0
2016-06-21,15.76,15.76,15.65,15.65,63964,9.67051440521921,9.67051440521921,9.60301716000511,9.60301716000511,104241.883912188,0.0,1.0
2016-06-22,15.7,15.78,15.68,15.71,69118,9.63369772601152,9.68278663162177,9.62142549960896,9.6398338392128,112641.337818814,0.0,1.0
2016-06-23,15.67,15.75,15.66,15.72,63159,9.61528938640767,9.66437829201793,9.60915327320639,9.64596995241408,102929.978519321,0.0,1.0
2016-06-24,15.79,15.83,15.65,15.65,65870,9.68892274482305,9.71346719762817,9.60301716000511,9.60301716000511,107348.084755422,0.0,1.0
2016-06-27,15.78,15.78,15.73,15.73,75336,9.68278663162177,9.68278663162177,9.65210606561536,9.65210606561536,122774.788418619,0.0,1.0
2016-06-28,15.79,15.79,15.76,15.79,73806,9.68892274482305,9.68892274482305,9.67051440521921,9.68892274482305,120281.353324103,0.0,1.0
2016-06-29,15.83,15.83,15.775,15.83,91002,9.71346719762817,9.71346719762817,9.67971857502113,9.71346719762817,148305.608151099,0.0,1.0
2016-06-30,15.81,15.88,15.8,15.87,97636,9.70119497122561,9.74414776363458,9.69505885802433,9.7380116504333,159117.012345231,0.0,1.0
2016-07-01,15.83,15.91,15.83,15.88,97073,9.71346719762817,9.76255610323842,9.71346719762817,9.74414776363458,158199.493418295,0.0,1.0
2016-07-05,15.89,15.89,15.73,15.83,128894,9.75028387683586,9.75028387683586,9.65210606561536,9.71346719762817,210058.054295815,0.0,1.0
2016-07-06,15.88,15.89,15.817,15.83,70782,9.74414776363458,9.75028387683586,9.70549025046651,9.71346719762817,115353.152196118,0.0,1.0
2016-07-07,15.96,15.96,15.85,15.87,100962,9.79323666924483,9.79323666924483,9.72573942403074,9.7380116504333,164537.381707559,0.0,1.0
2016-07-08,15.97,16.0,15.85,15.93,134640,9.79937278244611,9.81778112204996,9.72573942403074,9.77482832964099,219422.288317444,0.0,1.0
2016-07-11,15.87,16.02,15.87,15.99,157768,9.7380116504333,9.83005334845252,9.7380116504333,9.81164500884867,257113.900648146,0.0,1.0
2016-07-12,15.76,15.93,15.76,15.93,147260,9.67051440521921,9.77482832964099,9.67051440521921,9.77482832964099,239989.053606853,0.0,1.0
2016-07-13,15.49,15.7208,15.47,15.66,236826,9.54846711364572,9.69073865721121,9.53613855701093,9.65325984504145,384190.959275279,0.0711,1.0
2016-07-14,15.14,15.5,15.08,15.5,397905,9.33271737253688,9.55463139196312,9.2957317026325,9.55463139196312,645501.353949438,0.0,1.0
2016-07-15,15.46,15.51,15.08,15.08,126684,9.52997427869354,9.56079567028051,9.2957317026325,9.2957317026325,205513.108716228,0.0,1.0
2016-07-18,15.63,15.63,15.46,15.46,80232,9.63476701008926,9.63476701008926,9.52997427869354,9.52997427869354,130156.355487042,0.0,1.0
2016-07-19,15.65,15.72,15.5,15.63,131034,9.64709556672405,9.69024551494582,9.55463139196312,9.63476701008926,212569.89586311,0.0,1.0
2016-07-20,15.71,15.7201,15.63,15.63,63503,9.68408123662842,9.69030715772899,9.63476701008926,9.63476701008926,103017.736595045,0.0,1.0
2016-07-21,15.79,15.79,15.71,15.73,72428,9.73339546316759,9.73339546316759,9.68408123662842,9.69640979326322,117496.317120544,0.0,1.0
2016-07-22,15.73,15.8,15.66,15.72,85770,9.69640979326322,9.73955974148499,9.65325984504145,9.69024551494582,139140.375537486,0.0,1.0
2016-07-25,15.75,15.81,15.67,15.79,82754,9.70873834989801,9.74572401980238,9.65942412335884,9.73339546316759,134247.669782314,0.0,1.0
2016-07-26,15.73,15.78,15.71,15.78,43483,9.69640979326322,9.72723118485019,9.68408123662842,9.72723118485019,70540.2932201993,0.0,1.0
2016-07-27,15.71,15.79,15.71,15.71,81137,9.68408123662842,9.73339546316759,9.68408123662842,9.68408123662842,131624.491663577,0.0,1.0
2016-07-28,15.82,15.82,15.746,15.77,67512,9.75188829811978,9.75188829811978,9.70627263857105,9.7210669065328,109521.336519608,0.0,1.0
2016-07-29,15.87,15.89,15.8,15.86,49375,9.78270968970675,9.79503824634154,9.73955974148499,9.77654541138936,80098.5897419071,0.0,1.0
2016-08-01,15.9,15.9,15.85,15.86,71192,9.80120252465894,9.80120252465894,9.77038113307196,9.77654541138936,115491.216220878,0.0,1.0
2016-08-02,15.81,15.89,15.7888,15.85,78268,9.74572401980238,9.79503824634154,9.7326557497695,9.77038113307196,126970.256646473,0.0,1.0
2016-08-03,15.92,15.92,15.8321,15.85,24460,9.81353108129373,9.81353108129373,9.75934707488382,9.77038113307196,39680.2330144212,0.0,1.0
2016-08-04,15.94,15.97,15.93,15.93,30641,9.82585963792852,9.84435247288071,9.81969535961113,9.81969535961113,49707.3597626688,0.0,1.0
2016-08-05,15.91,15.99,15.91,15.95,47446,9.80736680297634,9.8566810295155,9.80736680297634,9.83202391624592,76969.2696484966,0.0,1.0
2016-08-08,15.99,15.99,15.93,15.97,68898,9.8566810295155,9.8566810295155,9.81969535961113,9.84435247288071,111769.774907097,0.0,1.0
2016-08-09,15.99,15.99,15.93,15.99,60529,9.8566810295155,9.8566810295155,9.81969535961113,9.8566810295155,98193.1653364636,0.0,1.0
2016-08-10,15.99,15.99,15.9,15.91,96086,9.8566810295155,9.8566810295155,9.80120252465894,9.80736680297634,155875.505700068,0.0,1.0
2016-08-11,15.71,15.94,15.7,15.94,130373,9.72790925546511,9.87032931458394,9.72171707898168,9.87032931458394,210544.709681512,0.0711,1.0
2016-08-12,15.72,15.81,15.65,15.72,131647,9.73410143194853,9.78983102029938,9.69075619656454,9.73410143194853,212602.144580873,0.0,1.0
2016-08-15,15.76,15.7685,15.7201,15.73,31476,9.75887013788224,9.76413348789316,9.73416335371337,9.74029360843196,50831.88453081,0.0,1.0
2016-08-16,15.75,15.81,15.69,15.77,84262,9.75267796139882,9.78983102029938,9.71552490249825,9.76506231436567,136078.162864885,0.0,1.0
2016-08-17,15.76,15.78,15.73,15.77,50526,9.75887013788224,9.7712544908491,9.74029360843196,9.76506231436567,81596.5115581302,0.0,1.0
2016-08-18,15.73,15.79,15.73,15.79,33400,9.74029360843196,9.77744666733253,9.74029360843196,9.77744666733253,53939.0311135168,0.0,1.0
2016-08-19,15.69,15.75,15.66,15.75,61984,9.71552490249825,9.75267796139882,9.69694837304797,9.75267796139882,100100.506123959,0.0,1.0
2016-08-22,15.71,15.74,15.69,15.74,25803,9.72790925546511,9.74648578491539,9.71552490249825,9.74648578491539,41670.3239467686,0.0,1.0
2016-08-23,15.85,15.85,15.7,15.7,59241,9.81459972623309,9.81459972623309,9.72171707898168,9.72171707898168,95670.722820235,0.0,1.0
2016-08-24,15.82,15.87,15.77,15.87,35207,9.79602319678281,9.82698407919995,9.76506231436567,9.82698407919995,56857.2295932211,0.0,1.0
2016-08-25,15.72,15.83,15.72,15.82,33237,9.73410143194853,9.80221537326624,9.73410143194853,9.79602319678281,53675.7957221544,0.0,1.0
2016-08-26,15.69,15.74,15.65,15.68,85064,9.71552490249825,9.74648578491539,9.69075619656454,9.70933272601482,137373.34558803,0.0,1.0
2016-08-29,15.74,15.74,15.65,15.73,49888,9.74648578491539,9.74648578491539,9.69075619656454,9.74029360843196,80566.1791673989,0.0,1.0
2016-08-30,15.69,15.79,15.69,15.79,30206,9.71552490249825,9.77744666733253,9.71552490249825,9.77744666733253,48780.9093956553,0.0,1.0
2016-08-31,15.67,15.715,15.65,15.67,92665,9.70314054953139,9.73100534370682,9.69075619656454,9.70314054953139,149648.512518983,0.0,1.0
2016-09-01,15.65,15.71,15.64,15.71,93236,9.69075619656454,9.72790925546511,9.68456402008111,9.72790925546511,150570.643859277,0.0,1.0
2016-09-02,15.64,15.7,15.62,15.7,78398,9.68456402008111,9.72171707898168,9.67217966711426,9.72171707898168,126608.148540045,0.0,1.0
2016-09-06,15.77,15.781,15.61,15.61,72687,9.76506231436567,9.77187370849744,9.66598749063083,9.66598749063083,117385.220196054,0.0,1.0
2016-09-07,15.77,15.82,15.74,15.74,70705,9.76506231436567,9.79602319678281,9.74648578491539,9.74648578491539,114184.407032371,0.0,1.0
2016-09-08,15.71,15.77,15.71,15.74,29868,9.72790925546511,9.76506231436567,9.72790925546511,9.74648578491539,48235.0593203149,0.0,1.0
2016-09-09,15.53,15.66,15.47,15.66,112003,9.61645007876341,9.69694837304797,9.57929701986284,9.69694837304797,180878.242569078,0.0,1.0
2016-09-12,15.54,15.5699,15.4601,15.47,40440,9.62264225524683,9.64115686293228,9.57316676514425,9.57929701986284,65308.2161146892,0.0,1.0
2016-09-13,15.37,15.5,15.37,15.5,95328,9.56140162982573,9.64227230073512,9.56140162982573,9.64227230073512,153240.227398198,0.0711,1.0
2016-09-14,15.43,15.62,15.37,15.37,68116,9.59872655486084,9.71692215080533,9.56140162982573,9.56140162982573,109496.803976331,0.0,1.0
2016-09-15,15.39,15.46,15.39,15.46,43546,9.5738432715041,9.61738901737839,9.5738432715041,9.61738901737839,70000.4085083286,0.0,1.0
2016-09-16,15.31,15.37,15.27,15.35,64456,9.52407670479063,9.56140162982573,9.49919342143389,9.54895998814736,103613.336031158,0.0,1.0
2016-09-19,15.43,15.44,15.35,15.35,33982,9.59872655486084,9.60494737570002,9.54895998814736,9.54895998814736,54626.2316155335,0.0,1.0
2016-09-20,15.32,15.46,15.32,15.44,58287,9.53029752562981,9.61738901737839,9.53029752562981,9.60494737570002,93696.638284227,0.0,1.0
2016-09-21,15.54,15.549,15.3,15.4,96450,9.66715558409186,9.67275432284712,9.51785588395144,9.58006409234328,155043.847899423,0.0,1.0
2016-09-22,15.71,15.74,15.5699,15.6,71721,9.77290953835799,9.79157200087554,9.68575583840102,9.70448050912696,115291.859151836,0.0,1.0
2016-09-23,15.66,15.72,15.6,15.71,51332,9.74180543416207,9.77913035919717,9.70448050912696,9.77290953835799,82516.4416834961,0.0,1.0
2016-09-26,15.74,15.79,15.68,15.68,117290,9.79157200087554,9.82267610507146,9.75424707584043,9.75424707584043,188544.25007904,0.0,1.0
2016-09-27,15.73,15.8099,15.71,15.77,60654,9.78535118003635,9.83505553854143,9.77290953835799,9.81023446339309,97501.6023897525,0.0,1.0
2016-09-28,15.88,15.88,15.79,15.79,73117,9.87866349262411,9.87866349262411,9.82267610507146,9.82267610507146,117535.935996497,0.0,1.0
2016-09-29,15.8,15.88,15.76,15.85,95321,9.82889692591064,9.87866349262411,9.80401364255391,9.86000103010656,153228.974863877,0.0,1.0
2016-09-30,15.82,15.87,15.8,15.84,68728,9.84133856758901,9.87244267178493,9.82889692591064,9.85378020926738,110480.596976999,0.0,1.0
2016-10-03,15.7,15.85,15.7,15.85,60351,9.7666887175188,9.86000103010656,9.7666887175188,9.86000103010656,97014.5284041276,0.0,1.0
2016-10-04,15.66,15.75,15.54,15.7,105607,9.74180543416207,9.79779282171472,9.66715558409186,9.7666887175188,169763.770296676,0.0,1.0
2016-10-05,15.6,15.66,15.53,15.65,76444,9.70448050912696,9.74180543416207,9.66093476325267,9.73558461332288,122884.104808953,0.0,1.0
2016-10-06,15.61,15.69,15.52,15.53,146889,9.71070132996615,9.76046789667962,9.65471394241349,9.66093476325267,236124.787704494,0.0,1.0
2016-10-07,15.66,15.68,15.57,15.67,39525,9.74180543416207,9.75424707584043,9.68581804660941,9.74802625500125,63536.6312931541,0.0,1.0
2016-10-10,15.68,15.71,15.58,15.62,64179,9.75424707584043,9.77290953835799,9.69203886744859,9.71692215080533,103168.057173013,0.0,1.0
2016-10-11,15.59,15.68,15.59,15.66,51499,9.69825968828778,9.75424707584043,9.69825968828778,9.74180543416207,82784.8950023059,0.0,1.0
2016-10-12,15.25,15.54,15.22,15.53,162891,9.53098181592212,9.71222671602818,9.51223234349736,9.70597689188659,260632.933518997,0.0711,1.0
2016-10-13,15.12,15.29,14.99,15.29,182050,9.44973410208148,9.55598111248847,9.36848638824083,9.55598111248847,291288.196076722,0.0,1.0
2016-10-14,14.81,15.13,14.78,15.13,185879,9.25598955369224,9.45598392622306,9.23724008126747,9.45598392622306,297414.768462209,0.0,1.0
2016-10-17,14.47,14.86,14.47,14.73,213742,9.04349553287824,9.28723867440018,9.04349553287824,9.20599096055953,341996.822882894,0.0,1.0
2016-10-18,14.64,14.64,14.33,14.48,269974,9.14974254328524,9.14974254328524,8.955997994896,9.04974535701982,431970.5545049,0.0,1.0
2016-10-19,14.81,14.86,14.679,14.69,81285,9.25598955369224,9.28723867440018,9.17411685743743,9.18099166399318,130059.659533625,0.0,1.0
2016-10-20,14.91,14.95,14.8,14.88,63200,9.31848779510812,9.34348709167447,9.24973972955065,9.29973832268336,101122.845328475,0.0,1.0
2016-10-21,15.0,15.02,14.93,14.98,55478,9.37473621238242,9.38723586066559,9.3309874433913,9.36223656409924,88767.2976761571,0.0,1.0
2016-10-24,14.94,15.05,14.94,15.05,66137,9.33723726753288,9.40598533309036,9.33723726753288,9.40598533309036,105822.177555211,0.0,1.0
2016-10-25,15.0,15.0,14.92,14.97,40849,9.37473621238242,9.37473621238242,9.32473761924971,9.35598673995765,65360.239063653,0.0,1.0
2016-10-26,14.79,14.982,14.78,14.98,112593,9.24348990540906,9.36348652892756,9.23724008126747,9.36223656409924,180153.869051724,0.0,1.0
2016-10-27,14.73,14.79,14.65,14.73,104276,9.20599096055953,9.24348990540906,9.15599236742683,9.20599096055953,166846.2946119,0.0,1.0
2016-10-28,14.58,14.73,14.58,14.73,48078,9.11224359843571,9.20599096055953,9.11224359843571,9.20599096055953,76926.9645206079,0.0,1.0
2016-10-31,14.68,14.68,14.61,14.62,71012,9.17474183985159,9.17474183985159,9.13099307086047,9.13724289500206,113622.397032685,0.0,1.0
2016-11-01,14.72,14.72,14.59,14.68,81028,9.19974113641794,9.19974113641794,9.1184934225773,9.17474183985159,129648.447963223,0.0,1.0
2016-11-02,14.87,14.875,14.7201,14.73,82094,9.29348849854177,9.29661341061256,9.19980363465936,9.20599096055953,131354.09595563,0.0,1.0
2016-11-03,14.83,14.89,14.82,14.86,72070,9.26848920197541,9.30598814682494,9.26223937783383,9.28723867440018,115315.244664924,0.0,1.0
2016-11-04,14.78,14.88,14.77,14.82,52672,9.23724008126747,9.29973832268336,9.23099025712589,9.26223937783383,84277.5713471746,0.0,1.0
2016-11-07,14.83,14.849,14.72,14.72,43320,9.26848920197541,9.28036386784443,9.19974113641794,9.19974113641794,69313.9503105939,0.0,1.0
2016-11-08,14.82,14.93,14.82,14.88,45880,9.26223937783383,9.3309874433913,9.26223937783383,9.29973832268336,73410.0655644055,0.0,1.0
2016-11-09,14.79,14.799,14.7,14.7,69863,9.24348990540906,9.24911474713649,9.18724148813477,9.18724148813477,111783.945303532,0.0,1.0
2016-11-10,14.3,14.71,14.29,14.71,280500,8.98168477211793,9.23920160824159,8.97540387367589,9.23920160824159,446592.159686111,0.0711,1.0
2016-11-11,14.06,14.35,14.04,14.35,207551,8.83094320950896,9.01308926432813,8.81838141262488,9.01308926432813,330447.947718403,0.0,1.0
2016-11-14,13.59,13.9728,13.52,13.91,497121,8.53574098273305,8.77617377509436,8.49177469363877,8.73672973287835,791480.716632154,0.0,1.0
2016-11-15,13.87,13.9,13.59,13.59,151985,8.71160613911019,8.73044883443631,8.53574098273305,8.53574098273305,241979.712619941,0.0,1.0
2016-11-16,13.66,13.98,13.64,13.92,322750,8.57970727182734,8.78069602197263,8.56714547494325,8.74301063132039,513859.606198546,0.0,1.0
2016-11-17,13.64,13.76,13.57,13.63,239282,8.56714547494325,8.64251625624774,8.52317918584897,8.56086457650122,380967.790210382,0.0,1.0
2016-11-18,13.57,13.73,13.56,13.69,170157,8.52317918584897,8.62367356092162,8.51689828740693,8.59854996715346,270911.879200391,0.0,1.0
2016-11-21,13.68,13.694,13.57,13.57,106531,8.59226906871142,8.60106232653027,8.52317918584897,8.52317918584897,169611.085074941,0.0,1.0
2016-11-22,13.68,13.78,13.67,13.78,114074,8.59226906871142,8.65507805313182,8.58598817026938,8.65507805313182,181620.513454664,0.0,1.0
2016-11-23,13.69,13.71,13.61,13.62,107642,8.59854996715346,8.61111176403754,8.54830277961713,8.55458367805917,171379.940295659,0.0,1.0
2016-11-25,13.63,13.77,13.59,13.77,70063,8.56086457650122,8.64879715468978,8.53574098273305,8.64879715468978,111549.327929012,0.0,1.0
2016-11-28,13.74,13.749,13.61,13.7,107208,8.62995445936366,8.6356072679615,8.54830277961713,8.6048308655955,170688.956348052,0.0,1.0
2016-11-29,13.66,13.76,13.66,13.73,97015,8.57970727182734,8.64251625624774,8.57970727182734,8.62367356092162,154460.386352756,0.0,1.0
2016-11-30,13.67,13.69,13.58,13.64,83887,8.58598817026938,8.59854996715346,8.52946008429101,8.56714547494325,133558.918002099,0.0,1.0
2016-12-01,13.52,13.7,13.45,13.7,298014,8.49177469363877,8.6048308655955,8.44780840454449,8.6048308655955,474476.705442769,0.0,1.0
2016-12-02,13.55,13.58,13.43,13.49,253015,8.51061738896489,8.52946008429101,8.4352466076604,8.47293199831265,402832.496552518,0.0,1.0
2016-12-05,13.58,13.63,13.44,13.5,193130,8.52946008429101,8.56086457650122,8.44152750610244,8.47921289675469,307487.856685129,0.0,1.0
2016-12-06,13.75,13.78,13.6,13.6,151737,8.6362353578057,8.65507805313182,8.54202188117509,8.54202188117509,241584.86464988,0.0,1.0
2016-12-07,13.99,14.07,13.7901,13.86,304782,8.78697692041467,8.837224107951,8.66142176055828,8.70532524066815,485252.233916051,0.0,1.0
2016-12-08,13.87,13.94,13.75,13.94,219845,8.75626332703309,8.8004549948696,8.68050618217052,8.8004549948696,348236.460704202,0.0711,1.0
2016-12-09,13.72,13.85,13.69,13.85,183366,8.66156689595487,8.74363713622266,8.64262760973923,8.74363713622266,290453.39604488,0.0,1.0
2016-12-12,13.63,13.74,13.61,13.72,187380,8.60474903730794,8.6741930867653,8.59212284649751,8.66156689595487,296811.608209208,0.0,1.0
2016-12-13,13.81,13.82,13.63,13.66,238353,8.71838475460181,8.72469785000702,8.60474903730794,8.62368832352358,377553.299452926,0.0,1.0
2016-12-14,13.77,13.9,13.75,13.84,227277,8.69313237298095,8.77520261324874,8.68050618217052,8.73732404081745,360008.815663166,0.0,1.0
2016-12-15,13.69,13.79,13.63,13.65,366741,8.64262760973923,8.70575856379138,8.60474903730794,8.61737522811837,580921.048170845,0.0,1.0
2016-12-16,13.73,13.7895,13.68,13.71,228869,8.66787999136009,8.70544290902112,8.63631451433401,8.65525380054966,362530.558006367,0.0,1.0
2016-12-19,13.87,13.885,13.75,13.75,202607,8.75626332703309,8.76573297014092,8.68050618217052,8.68050618217052,320931.313397604,0.0,1.0
2016-12-20,13.89,13.89,13.82,13.87,192198,8.76888951784353,8.76888951784353,8.72469785000702,8.75626332703309,304443.363617212,0.0,1.0
2016-12-21,13.93,13.94,13.85,13.91,198790,8.79414189946439,8.8004549948696,8.74363713622266,8.78151570865396,314885.151008156,0.0,1.0
2016-12-22,13.82,13.9698,13.81,13.92,152178,8.72469785000702,8.81926801917714,8.71838475460181,8.78782880405917,241051.32305508,0.0,1.0
2016-12-23,13.83,13.9,13.78,13.9,97771,8.73101094541224,8.77520261324874,8.69944546838616,8.77520261324874,154870.144872571,0.0,1.0
2016-12-27,13.78,13.85,13.7,13.82,194173,8.69944546838616,8.74363713622266,8.64894070514444,8.72469785000702,307571.781411071,0.0,1.0
2016-12-28,13.79,13.8,13.69,13.78,182071,8.70575856379138,8.71207165919659,8.64262760973923,8.69944546838616,288402.104377514,0.0,1.0
2016-12-29,13.82,13.86,13.76,13.78,158230,8.72469785000702,8.74995023162788,8.68681927757573,8.69944546838616,250637.745580867,0.0,1.0
2016-12-30,13.84,13.9186,13.82,13.84,98113,8.73732404081745,8.78694497070244,8.72469785000702,8.73732404081745,155411.875953837,0.0,1.0
2017-01-03,13.99,14.0,13.82,13.87,103970,8.83202047189567,8.83833356730089,8.72469785000702,8.75626332703309,164689.416722763,0.0,1.0
2017-01-04,14.02,14.03,13.93,13.96,185209,8.85095975811132,8.85727285351653,8.79414189946439,8.81308118568003,293372.724649478,0.0,1.0
2017-01-05,14.0,14.02,13.91,13.94,171656,8.83833356730089,8.85095975811132,8.78151570865396,8.8004549948696,271904.650543066,0.0,1.0
2017-01-06,14.11,14.11,13.95,14.0,121502,8.90777761675825,8.90777761675825,8.80676809027482,8.83833356730089,192460.262678168,0.0,1.0
2017-01-09,14.25,14.42,14.04,14.16,117687,8.99616095243126,9.10348357431992,8.86358594892175,8.93934309378433,186417.26830674,0.0,1.0
2017-01-10,14.41,14.41,14.24,14.24,95029,9.0971704789147,9.0971704789147,8.98984785702605,8.98984785702605,150526.792168389,0.0,1.0
2017-01-11,14.31,14.38,14.23,14.34,67286,9.07892563319363,9.12333686969423,9.0281699343358,9.09795902026531,106054.691810632,0.0711,1.0
2017-01-12,14.36,14.38,14.29,14.34,89816,9.11064794497977,9.12333686969423,9.06623670847917,9.09795902026531,141565.975086404,0.0,1.0
2017-01-13,14.31,14.35,14.26,14.35,80752,9.07892563319363,9.10430348262254,9.04720332140749,9.10430348262254,127279.5005364,0.0,1.0
2017-01-17,14.32,14.4,14.3,14.32,61742,9.08527009555086,9.13602579440868,9.0725811708364,9.08527009555086,97316.3627169405,0.0,1.0
2017-01-18,14.26,14.31,14.25,14.31,62929,9.04720332140749,9.07892563319363,9.04085885905026,9.07892563319363,99187.2856307594,0.0,1.0
2017-01-19,14.19,14.26,14.09,14.25,145662,9.00279208490689,9.04720332140749,8.93934746133461,9.04085885905026,229589.194164021,0.0,1.0
2017-01-20,14.13,14.18,14.1197,14.17,77172,8.96472531076352,8.99644762254966,8.95819051453558,8.99010316019243,121636.7844189,0.0,1.0
2017-01-23,14.25,14.2663,14.15,14.18,23930,9.04085885905026,9.05120033269254,8.97741423547798,8.99644762254966,37717.9320368045,0.0,1.0
2017-01-24,14.2,14.26,14.18,14.25,40385,9.00913654726412,9.04720332140749,8.99644762254966,9.04085885905026,63653.9358673778,0.0,1.0
2017-01-25,14.13,14.2133,14.13,14.19,44004,8.96472531076352,9.01757468219923,8.96472531076352,9.00279208490689,69358.1229146489,0.0,1.0
2017-01-26,14.14,14.18,14.12,14.12,44522,8.97106977312075,8.99644762254966,8.95838084840629,8.95838084840629,70174.5829562312,0.0,1.0
2017-01-27,14.17,14.2,14.1658,14.18,25221,8.99010316019243,9.00913654726412,8.9874384860024,8.99644762254966,39752.7774300145,0.0,1.0
2017-01-30,14.21,14.22,14.17,14.22,43531,9.01548100962135,9.02182547197858,8.99010316019243,9.02182547197858,68612.5908689569,0.0,1.0
2017-01-31,14.28,14.29,14.2,14.24,96002,9.05989224612195,9.06623670847917,9.00913654726412,9.03451439669303,151316.210254798,0.0,1.0
2017-02-01,14.27,14.33,14.2,14.33,101880,9.05354778376472,9.09161455790809,9.00913654726412,9.09161455790809,160580.982695765,0.0,1.0
2017-02-02,14.26,14.28,14.23,14.25,65392,9.04720332140749,9.05989224612195,9.0281699343358,9.04085885905026,103069.411272492,0.0,1.0
2017-02-03,14.41,14.41,14.2601,14.27,101104,9.14237025676591,9.14237025676591,9.04726676603106,9.05354778376472,159357.868811078,0.0,1.0
2017-02-06,14.48,14.5,14.36,14.4,94170,9.18678149326651,9.19947041798097,9.11064794497977,9.13602579440868,148428.652733217,0.0,1.0
2017-02-07,14.32,14.5,14.28,14.5,133603,9.08527009555086,9.19947041798097,9.05989224612195,9.19947041798097,210582.067443092,0.0,1.0
2017-02-08,14.44,14.44,14.35,14.35,70568,9.1614036438376,9.1614036438376,9.10430348262254,9.10430348262254,111227.706977569,0.0,1.0
2017-02-09,14.45,14.46,14.39,14.39,75530,9.16774810619482,9.17409256855206,9.12968133205146,9.12968133205146,119048.700657745,0.0,1.0
2017-02-10,14.26,14.45,14.26,14.38,225973,9.04720332140749,9.16774810619482,9.04720332140749,9.12333686969423,356173.600340695,0.0,1.0
2017-02-13,14.23,14.28,14.18,14.22,67496,9.0732790616957,9.10515987357797,9.04139824981342,9.06690289931924,105856.777188169,0.0711,1.0
2017-02-14,14.22,14.27,14.18,14.27,106711,9.06690289931924,9.09878371120152,9.04139824981342,9.09878371120152,167359.288706393,0.0,1.0
2017-02-15,14.01,14.2,14.0,14.17,254745,8.93300348941368,9.05415057456633,8.92662732703723,9.03502208743697,399527.152791278,0.0,1.0
2017-02-16,14.02,14.08,14.02,14.03,218776,8.93937965179014,8.97763662604887,8.93937965179014,8.94575581416659,343115.47774859,0.0,1.0
2017-02-17,14.05,14.11,14.03,14.11,80158,8.95850813891951,8.99676511317823,8.94575581416659,8.99676511317823,125715.117130634,0.0,1.0
2017-02-21,14.15,14.15,14.04,14.05,133593,9.02226976268406,9.02226976268406,8.95213197654305,8.95850813891951,209519.44463226,0.0,1.0
2017-02-22,14.16,14.17,14.12,14.15,68335,9.02864592506051,9.03502208743697,9.00314127555469,9.02226976268406,107172.61569802,0.0,1.0
2017-02-23,14.15,14.21,14.13,14.2,89085,9.02226976268406,9.06052673694279,9.00951743793115,9.05415057456633,139715.701609103,0.0,1.0
2017-02-24,14.22,14.25,14.18,14.2,43050,9.06690289931924,9.08603138644861,9.04139824981342,9.05415057456633,67517.1011311881,0.0,1.0
2017-02-27,14.17,14.25,14.13,14.23,137146,9.03502208743697,9.08603138644861,9.00951743793115,9.0732790616957,215091.761945132,0.0,1.0
2017-02-28,14.2,14.21,14.155,14.19,113108,9.05415057456633,9.06052673694279,9.02545784387228,9.04777441218988,177391.969215945,0.0,1.0
2017-03-01,14.14,14.17,14.1001,14.17,118609,9.0158936003076,9.03502208743697,8.99045271242554,9.03502208743697,186019.415750734,0.0,1.0
2017-03-02,14.07,14.1,14.04,14.08,196169,8.97126046367242,8.99038895080178,8.95213197654305,8.97763662604887,307659.981691151,0.0,1.0
2017-03-03,14.05,14.13,14.04,14.07,120190,8.95850813891951,9.00951743793115,8.95213197654305,8.97126046367242,188498.963645935,0.0,1.0
2017-03-06,14.08,14.1,14.03,14.06,102020,8.97763662604887,8.99038895080178,8.94575581416659,8.96488430129596,160002.198778253,0.0,1.0
2017-03-07,14.03,14.08,14.02,14.08,79080,8.94575581416659,8.97763662604887,8.93937965179014,8.97763662604887,124024.445004747,0.0,1.0
2017-03-08,13.9,14.0,13.89,13.99,131047,8.86286570327268,8.92662732703723,8.85648954089622,8.92025116466077,205526.447199508,0.0,1.0
2017-03-09,13.6,13.868,13.55,13.86,442057,8.67158083197902,8.84246198366802,8.63970002009675,8.83736105376686,693296.333908238,0.0,1.0
2017-03-10,13.54,13.65,13.5,13.6,230113,8.63332385772029,8.7034616438613,8.60781920821447,8.67158083197902,360895.765217215,0.0,1.0
2017-03-13,13.46,13.51,13.45,13.46,112543,8.62375961415561,8.65579438241027,8.61735266050468,8.62375961415561,175657.584136907,0.065,1.0
2017-03-14,13.43,13.51,13.43,13.49,90783,8.60453875320281,8.65579438241027,8.60453875320281,8.64298047510841,141694.485314065,0.0,1.0
2017-03-15,13.59,13.59,13.42,13.43,150960,8.70705001161773,8.70705001161773,8.59813179955188,8.60453875320281,235618.998083466,0.0,1.0
2017-03-16,13.6,13.67,13.52,13.6,118044,8.71345696526867,8.7583056408252,8.66220133606121,8.71345696526867,184243.567897222,0.0,1.0
2017-03-17,13.61,13.62,13.57,13.61,95860,8.7198639189196,8.72627087257053,8.69423610431587,8.7198639189196,149618.68810467,0.0,1.0
2017-03-20,13.6,13.66,13.58,13.6,115551,8.71345696526867,8.75189868717426,8.7006430579668,8.71345696526867,180352.483091829,0.0,1.0
2017-03-21,13.61,13.6798,13.6,13.62,88451,8.7198639189196,8.76458445540311,8.71345696526867,8.72627087257053,138054.689980661,0.0,1.0
2017-03-22,13.74,13.74,13.62,13.62,127918,8.80315431638173,8.80315431638173,8.72627087257053,8.72627087257053,199654.948309756,0.0,1.0
2017-03-23,13.66,13.73,13.63,13.73,16732,8.75189868717426,8.79674736273079,8.73267782622147,8.79674736273079,26115.3754367551,0.0,1.0
2017-03-24,13.72,13.75,13.64,13.65,17878,8.79034040907986,8.80956127003266,8.7390847798724,8.74549173352333,27904.0570199801,0.0,1.0
2017-03-27,13.83,13.83,13.71,13.75,109023,8.86081689924012,8.86081689924012,8.78393345542893,8.80956127003266,170163.553444977,0.0,1.0
2017-03-28,13.8,13.85,13.8,13.84,73567,8.84159603828733,8.87363080654199,8.84159603828733,8.86722385289106,114823.68065717,0.0,1.0
2017-03-29,13.91,13.92,13.83,13.84,72943,8.91207252844759,8.91847948209852,8.86081689924012,8.86722385289106,113849.738852691,0.0,1.0
2017-03-30,13.94,13.94,13.8914,13.93,69148,8.93129338940038,8.93129338940038,8.90015559465685,8.92488643574945,107926.487012954,0.0,1.0
2017-03-31,13.94,13.96,13.9,13.92,54959,8.93129338940038,8.94410729670225,8.90566557479665,8.91847948209852,85780.2365902835,0.0,1.0
2017-04-03,14.01,14.01,13.9369,13.97,75831,8.97614206495691,8.97614206495691,8.9293072337686,8.95051425035318,118357.341306752,0.0,1.0
2017-04-04,13.97,14.02,13.88,13.88,175160,8.95051425035318,8.98254901860785,8.89285166749479,8.89285166749479,273390.459090487,0.0,1.0
2017-04-05,14.0,14.06,13.9101,13.95,57260,8.96973511130598,9.00817683321158,8.9121365979841,8.93770034305132,89371.6469942982,0.0,1.0
2017-04-06,14.07,14.07,14.01,14.01,73635,9.01458378686251,9.01458378686251,8.97614206495691,8.97614206495691,114929.815340991,0.0,1.0
2017-04-07,14.14,14.14,14.05,14.09,94707,9.05943246241904,9.05943246241904,9.00176987956065,9.02739769416438,147819.080892228,0.0,1.0
2017-04-10,14.23,14.23,14.14,14.15,89835,9.11709504527744,9.11709504527744,9.05943246241904,9.06583941606998,140214.842957261,0.0,1.0
2017-04-11,14.17,14.22,14.09,14.22,147027,9.1202985221029,9.1524802388358,9.06880777533027,9.1524802388358,228432.499764232,0.065,1.0
2017-04-12,14.15,14.16,14.1,14.16,108468,9.10742583540974,9.11386217875632,9.07524411867685,9.11386217875632,168524.26006398,0.0,1.0
2017-04-13,14.11,14.2,14.11,14.19,67934,9.08168046202343,9.13960755214264,9.08168046202343,9.13317120879606,105547.507865789,0.0,1.0
2017-04-17,14.1,14.16,14.06,14.12,76854,9.07524411867685,9.11386217875632,9.04949874529053,9.08811680537,119406.308615971,0.0,1.0
2017-04-18,14.11,14.142,14.09,14.14,63489,9.08168046202343,9.10227676073248,9.06880777533027,9.10098949206317,98641.4126489104,0.0,1.0
2017-04-19,14.14,14.15,14.08,14.13,53638,9.10098949206317,9.10742583540974,9.06237143198369,9.09455314871659,83336.1384123589,0.0,1.0
2017-04-20,14.1,14.1599,14.08,14.15,98293,9.07524411867685,9.11379781532286,9.06237143198369,9.10742583540974,152715.594410045,0.0,1.0
2017-04-21,14.13,14.14,14.09,14.13,87337,9.09455314871659,9.10098949206317,9.06880777533027,9.09455314871659,135693.506851862,0.0,1.0
2017-04-24,14.08,14.12,14.05,14.1,65103,9.06237143198369,9.08811680537,9.04306240194395,9.07524411867685,101149.047672542,0.0,1.0
2017-04-25,13.97,14.05,13.97,14.05,81633,8.99157165517132,9.04306240194395,8.99157165517132,9.04306240194395,126831.332022374,0.0,1.0
2017-04-26,13.93,14.01,13.93,13.99,96826,8.965826281785,9.01731702855763,8.965826281785,9.00444434186448,150436.349936893,0.0,1.0
2017-04-27,13.98,13.98,13.93,13.95,94859,8.9980079985179,8.9980079985179,8.965826281785,8.97869896847816,147380.266856668,0.0,1.0
2017-04-28,14.0,14.05,13.94,13.94,68810,9.01088068521105,9.04306240194395,8.97226262513158,8.97226262513158,106908.529105381,0.0,1.0
2017-05-01,14.12,14.12,14.02,14.02,136841,9.08811680537,9.08811680537,9.02375337190421,9.02375337190421,212606.743660942,0.0,1.0
2017-05-02,14.1,14.1099,14.05,14.1,60771,9.07524411867685,9.08161609858996,9.04306240194395,9.07524411867685,94418.5179808618,0.0,1.0
2017-05-03,14.18,14.19,14.1,14.11,70634,9.12673486544948,9.13317120879606,9.07524411867685,9.08168046202343,109742.436343983,0.0,1.0
2017-05-04,14.15,14.1799,14.1,14.17,55102,9.10742583540974,9.12667050201602,9.07524411867685,9.1202985221029,85610.7218538686,0.0,1.0
2017-05-05,14.13,14.16,14.09,14.15,64529,9.09455314871659,9.11386217875632,9.06880777533027,9.10742583540974,100257.236951622,0.0,1.0
2017-05-08,14.09,14.15,14.08,14.12,41447,9.06880777533027,9.10742583540974,9.06237143198369,9.08811680537,64395.259494706,0.0,1.0
2017-05-09,14.08,14.1,14.03,14.08,82759,9.06237143198369,9.07524411867685,9.03018971525079,9.06237143198369,128580.772565502,0.0,1.0
2017-05-10,14.06,14.0899,14.0,14.08,86417,9.04949874529053,9.0687434118968,9.01088068521105,9.06237143198369,134264.123814848,0.0,1.0
2017-05-11,14.05,14.09,13.99,13.99,115581,9.08489863369672,9.11076311379265,9.04610191355282,9.04610191355282,178748.615199377,0.065,1.0
2017-05-12,14.15,14.17,14.0766,14.08,84733,9.14955983393655,9.16249207398452,9.10209851296051,9.10429699376867,131041.489619304,0.0,1.0
2017-05-15,14.18,14.23,14.16,14.23,82113,9.1689581940085,9.20128879412842,9.15602595396053,9.20128879412842,126989.600711764,0.0,1.0
2017-05-16,14.16,14.2,14.14,14.16,46040,9.15602595396053,9.18189043405647,9.14309371391257,9.15602595396053,71201.8951538689,0.0,1.0
2017-05-17,14.29,14.32,14.17,14.18,142459,9.24008551427232,9.25948387434427,9.16249207398452,9.1689581940085,220316.046518788,0.0,1.0
2017-05-18,14.23,14.3,14.22,14.27,66399,9.20128879412842,9.2465516342963,9.19482267410443,9.22715327422435,102687.546401428,0.0,1.0
2017-05-19,14.25,14.33,14.22,14.23,82408,9.21422103417638,9.26594999436825,9.19482267410443,9.20128879412842,127445.824844484,0.0,1.0
2017-05-22,14.24,14.27,14.2161,14.25,54700,9.2077549141524,9.22715327422435,9.19230088729508,9.21422103417638,84594.7798635236,0.0,1.0
2017-05-23,14.23,14.32,14.21,14.28,78014,9.20128879412842,9.25948387434427,9.18835655408045,9.23361939424833,120650.405050693,0.0,1.0
2017-05-24,14.31,14.33,14.26,14.26,90378,9.25301775432029,9.26594999436825,9.22068715420037,9.22068715420037,139771.609040321,0.0,1.0
2017-05-25,14.31,14.31,14.26,14.31,36695,9.25301775432029,9.25301775432029,9.22068715420037,9.25301775432029,56749.6425428153,0.0,1.0
2017-05-26,14.26,14.35,14.26,14.33,46977,9.22068715420037,9.27888223441622,9.22068715420037,9.26594999436825,72650.9867211837,0.0,1.0
2017-05-30,14.28,14.31,14.27,14.28,29771,9.23361939424833,9.25301775432029,9.22715327422435,9.23361939424833,46041.5208650267,0.0,1.0
2017-05-31,14.38,14.39,14.28,14.28,47122,9.29828059448817,9.30474671451215,9.23361939424833,9.23361939424833,72875.2324813338,0.0,1.0
2017-06-01,14.33,14.46,14.33,14.39,92206,9.26594999436825,9.35000955468004,9.26594999436825,9.30474671451215,142598.652140696,0.0,1.0
2017-06-02,14.34,14.44,14.32,14.44,76824,9.27241611439224,9.33707731463207,9.25948387434427,9.33707731463207,118810.043294979,0.0,1.0
2017-06-05,14.29,14.34,14.24,14.33,94596,9.24008551427232,9.27241611439224,9.2077549141524,9.26594999436825,146294.840876963,0.0,1.0
2017-06-06,14.31,14.34,14.29,14.3,82610,9.25301775432029,9.27241611439224,9.24008551427232,9.2465516342963,127758.22238621,0.0,1.0
2017-06-07,14.33,14.39,14.31,14.31,39938,9.26594999436825,9.30474671451215,9.25301775432029,9.25301775432029,61765.0149577588,0.0,1.0
2017-06-08,14.33,14.38,14.29,14.32,60449,9.26594999436825,9.29828059448817,9.24008551427232,9.25948387434427,93485.7376228545,0.0,1.0
2017-06-09,14.27,14.34,14.27,14.32,31458,9.22715327422435,9.27241611439224,9.22715327422435,9.25948387434427,48650.5042951869,0.0,1.0
2017-06-12,14.27,14.33,14.25,14.31,43227,9.22715327422435,9.26594999436825,9.21422103417638,9.25301775432029,66851.5274069568,0.0,1.0
2017-06-13,14.28,14.28,14.2,14.21,58155,9.27564917440423,9.27564917440423,9.22368475325911,9.23018030590225,89530.4883125164,0.065,1.0
2017-06-14,14.24,14.3201,14.24,14.31,43457,9.24966696383167,9.30169634050322,9.24966696383167,9.29513583233365,66902.6984884709,0.0,1.0
2017-06-15,14.2,14.2499,14.19,14.22,49342,9.22368475325911,9.25609756094837,9.21718920061596,9.23667585854539,75962.7436044395,0.0,1.0
2017-06-16,14.26,14.26,14.195,14.21,77189,9.26265806911795,9.26265806911795,9.22043697693753,9.23018030590225,118833.614690995,0.0,1.0
2017-06-19,14.21,14.298,14.21,14.24,73930,9.23018030590225,9.28734116916188,9.23018030590225,9.24966696383167,113816.335670954,0.0,1.0
2017-06-20,14.28,14.28,14.21,14.23,57456,9.27564917440423,9.27564917440423,9.23018030590225,9.24317141118853,88454.3674057938,0.0,1.0
2017-06-21,14.27,14.31,14.23,14.3,46055,9.26915362176109,9.29513583233365,9.24317141118853,9.28864027969051,70902.358167534,0.0,1.0
2017-06-22,14.25,14.3171,14.25,14.26,63691,9.25616251647481,9.29974767471028,9.25616251647481,9.26265806911795,98053.2427325678,0.0,1.0
2017-06-23,14.3,14.3,14.259,14.26,29211,9.28864027969051,9.28864027969051,9.26200851385363,9.26265806911795,44970.7693938082,0.0,1.0
2017-06-26,14.26,14.3483,14.26,14.3,60073,9.26265806911795,9.32001379895688,9.26265806911795,9.28864027969051,92483.2778677293,0.0,1.0
2017-06-27,14.26,14.3,14.22,14.26,46833,9.26265806911795,9.28864027969051,9.23667585854539,9.26265806911795,72100.1007504097,0.0,1.0
2017-06-28,14.23,14.26,14.22,14.25,72617,9.24317141118853,9.26265806911795,9.23667585854539,9.25616251647481,111794.95262299,0.0,1.0
2017-06-29,14.14,14.23,14.12,14.23,53275,9.18471143740026,9.24317141118853,9.17172033211398,9.24317141118853,82017.6556590029,0.0,1.0
2017-06-30,14.14,14.15,14.1,14.1,66840,9.18471143740026,9.1912069900434,9.1587292268277,9.1587292268277,102901.175114927,0.0,1.0
2017-07-03,14.23,14.29,14.12,14.12,56186,9.24317141118853,9.28214472704737,9.17172033211398,9.17172033211398,86499.1834980147,0.0,1.0
2017-07-05,14.17,14.2399,14.14,14.22,85060,9.20419809532969,9.24960200830524,9.18471143740026,9.23667585854539,130951.136374562,0.0,1.0
2017-07-06,14.17,14.17,14.1,14.14,135068,9.20419809532969,9.20419809532969,9.1587292268277,9.18471143740026,207939.196894419,0.0,1.0
2017-07-07,14.17,14.18,14.12,14.16,69715,9.20419809532969,9.21069364797282,9.17172033211398,9.19770254268654,107327.280417971,0.0,1.0
2017-07-10,14.18,14.21,14.15,14.15,76725,9.21069364797282,9.23018030590225,9.1912069900434,9.1912069900434,118119.279782956,0.0,1.0
2017-07-11,14.2,14.23,14.17,14.17,52209,9.22368475325911,9.24317141118853,9.20419809532969,9.20419809532969,80376.5327883787,0.0,1.0
2017-07-12,14.21,14.24,14.2,14.22,70996,9.27240139808266,9.29197719273026,9.26587613320012,9.27892666296519,108801.713459968,0.065,1.0
2017-07-13,14.27,14.27,14.2199,14.25,28421,9.31155298737787,9.31155298737787,9.27886141031637,9.2985024576128,43555.3199933202,0.0,1.0
2017-07-14,14.31,14.32,14.3,14.31,38396,9.33765404690801,9.34417931179055,9.33112878202548,9.33765404690801,58842.0557497457,0.0,1.0
2017-07-17,14.32,14.36,14.302,14.32,29325,9.34417931179055,9.37028037132069,9.33243383500198,9.34417931179055,44940.7043666344,0.0,1.0
2017-07-18,14.4,14.4,14.31,14.32,64147,9.39638143085083,9.39638143085083,9.33765404690801,9.34417931179055,98305.5878263084,0.0,1.0
2017-07-19,14.41,14.43,14.38,14.43,31538,9.40290669573336,9.41595722549843,9.38333090108576,9.41595722549843,48332.1375725461,0.0,1.0
2017-07-20,14.41,14.45,14.39,14.41,23269,9.40290669573336,9.4290077552635,9.38985616596829,9.40290669573336,35659.8550692998,0.0,1.0
2017-07-21,14.42,14.46,14.38,14.44,47325,9.4094319606159,9.43553302014604,9.38333090108576,9.42248249038097,72525.7914458984,0.0,1.0
2017-07-24,14.43,14.45,14.38,14.4,61307,9.41595722549843,9.4290077552635,9.38333090108576,9.39638143085083,93953.2740871357,0.0,1.0
2017-07-25,14.36,14.42,14.34,14.42,45655,9.37028037132069,9.4094319606159,9.35722984155561,9.4094319606159,69966.5083668778,0.0,1.0
2017-07-26,14.45,14.45,14.35,14.35,57134,9.4290077552635,9.4290077552635,9.36375510643815,9.36375510643815,87558.1313992597,0.0,1.0
2017-07-27,14.46,14.47,14.426,14.45,35681,9.43553302014604,9.44205828502857,9.41334711954542,9.4290077552635,54681.3051152901,0.0,1.0
2017-07-28,14.55,14.56,14.42,14.42,65438,9.49426040408886,9.50078566897139,9.4094319606159,9.4094319606159,100284.051571827,0.0,1.0
2017-07-31,14.57,14.58,14.5,14.5,59583,9.50731093385393,9.51383619873646,9.46163407967618,9.46163407967618,91311.2357468773,0.0,1.0
2017-08-01,14.65,14.65,14.58,14.58,59672,9.55951305291421,9.55951305291421,9.51383619873646,9.51383619873646,91447.6286774359,0.0,1.0
2017-08-02,14.61,14.68,14.599,14.66,68511,9.53341199338407,9.57908884756182,9.52623420201328,9.56603831779674,104993.438938192,0.0,1.0
2017-08-03,14.65,14.66,14.6,14.6,35552,9.55951305291421,9.56603831779674,9.52688672850153,9.52688672850153,54483.611991222,0.0,1.0
2017-08-04,14.49,14.67,14.48,14.67,78574,9.45510881479365,9.57256358267928,9.44858354991111,9.57256358267928,120415.035120339,0.0,1.0
2017-08-07,14.48,14.54,14.47,14.47,39362,9.44858354991111,9.48773513920632,9.44205828502857,9.44205828502857,60322.4554229996,0.0,1.0
2017-08-08,14.46,14.51,14.45,14.47,61658,9.43553302014604,9.46815934455872,9.4290077552635,9.44205828502857,94491.1832851813,0.0,1.0
2017-08-09,14.33,14.51,14.33,14.5,58084,9.35070457667308,9.46815934455872,9.35070457667308,9.46163407967618,89014.0109951097,0.0,1.0
2017-08-10,14.31,14.3899,14.29,14.33,26188,9.33765404690801,9.38979091331947,9.32460351714294,9.35070457667308,40133.2366906537,0.0,1.0
2017-08-11,14.39,14.4,13.96,13.96,164183,9.43227038770477,9.43882512737656,9.15041658181783,9.15041658181783,250479.817995857,0.065,1.0
2017-08-14,14.34,14.41,14.3396,14.39,42790,9.39949668934582,9.44537986704835,9.39923449975895,9.43227038770477,65281.0060240263,0.0,1.0
2017-08-15,14.26,14.34,14.22,14.34,38936,9.34705877197151,9.39949668934582,9.32083981328435,9.39949668934582,59401.2912024185,0.0,1.0
2017-08-16,14.33,14.33,14.22,14.32,39834,9.39294194967404,9.39294194967404,9.32083981328435,9.38638721000225,60771.2922168979,0.0,1.0
2017-08-17,14.31,14.34,14.28,14.28,27935,9.37983247033046,9.39949668934582,9.36016825131509,9.36016825131509,42618.0159682443,0.0,1.0
2017-08-18,14.37,14.37,14.25,14.31,41306,9.41916090836119,9.41916090836119,9.34050403229972,9.37983247033046,63016.9954388509,0.0,1.0
2017-08-21,14.39,14.39,14.33,14.37,49300,9.43227038770477,9.43227038770477,9.39294194967404,9.41916090836119,75212.7505722014,0.0,1.0
2017-08-22,14.35,14.4,14.35,14.37,44193,9.40605142901761,9.43882512737656,9.40605142901761,9.41916090836119,67421.4419074502,0.0,1.0
2017-08-23,14.45,14.45,14.38,14.41,38294,9.47159882573551,9.47159882573551,9.42571564803298,9.44537986704835,58421.8472700178,0.0,1.0
2017-08-24,14.41,14.47,14.33,14.47,79079,9.44537986704835,9.48470830507909,9.39294194967404,9.48470830507909,120643.998022294,0.0,1.0
2017-08-25,14.4,14.43,14.37,14.43,21468,9.43882512737656,9.45848934639193,9.41916090836119,9.45848934639193,32751.8728049497,0.0,1.0
2017-08-28,14.36,14.44,14.33,14.42,105411,9.4126061686894,9.46504408606372,9.39294194967404,9.45193460672014,160816.455386741,0.0,1.0
2017-08-29,14.46,14.49,14.4,14.42,59873,9.4781535654073,9.49781778442266,9.43882512737656,9.45193460672014,91343.0631847751,0.0,1.0
2017-08-30,14.39,14.48,14.39,14.43,22234,9.43227038770477,9.49126304475088,9.43227038770477,9.45848934639193,33920.4928239823,0.0,1.0
2017-08-31,14.45,14.47,14.38,14.45,28389,9.47159882573551,9.48470830507909,9.42571564803298,9.47159882573551,43310.6445434934,0.0,1.0
2017-09-01,14.55,14.55,14.4163,14.47,88468,9.5371462224534,9.5371462224534,9.44950935304158,9.48470830507909,134967.984130254,0.0,1.0
2017-09-05,14.59,14.6,14.52,14.54,61661,9.56336518114056,9.56991992081235,9.51748200343803,9.53059148278161,94070.860304919,0.0,1.0
2017-09-06,14.62,14.63,14.59,14.61,57196,9.58302940015592,9.58958413982771,9.56336518114056,9.57647466048413,87258.9955725686,0.0,1.0
2017-09-07,14.63,14.69,14.62,14.62,42190,9.58958413982771,9.62891257785845,9.58302940015592,9.58302940015592,64365.6378629042,0.0,1.0
2017-09-08,14.68,14.69,14.5901,14.69,89966,9.62235783818666,9.62891257785845,9.56343072853727,9.62891257785845,137253.353305855,0.0,1.0
2017-09-11,14.67,14.72,14.6314,14.72,76433,9.61580309851487,9.64857679687382,9.59050180338176,9.64857679687382,116607.224431746,0.0,1.0
2017-09-12,14.64,14.6755,14.59,14.66,42273,9.5961388794995,9.61940820533435,9.56336518114056,9.60924835884308,64492.2637918594,0.0,1.0
2017-09-13,14.62,14.6499,14.57,14.61,35018,9.58302940015592,9.60262807177457,9.55025570179698,9.57647466048413,53423.937110291,0.0,1.0
2017-09-14,14.5,14.63,14.49,14.63,57054,9.54697833196108,9.63257193079936,9.54039420897353,9.63257193079936,86653.9098795739,0.065,1.0
2017-09-15,14.5,14.55,14.47,14.51,41374,9.54697833196108,9.57989894689888,9.52722596299841,9.55356245494864,62839.0448935656,0.0,1.0
2017-09-18,14.49,14.54,14.47,14.52,84389,9.54039420897353,9.57331482391132,9.52722596299841,9.5601465779362,128170.449062771,0.0,1.0
2017-09-19,14.4,14.53,14.4,14.5,60235,9.48113710208549,9.56673070092376,9.48113710208549,9.54697833196108,91485.2291091971,0.0,1.0
2017-09-20,14.35,14.47,14.34,14.47,64992,9.44821648714769,9.52722596299841,9.44163236416013,9.52722596299841,98710.1852787406,0.0,1.0
2017-09-21,14.36,14.4,14.34,14.34,64195,9.45480061013525,9.48113710208549,9.44163236416013,9.44163236416013,97499.6975622961,0.0,1.0
2017-09-22,14.38,14.39,14.3433,14.39,25531,9.46796885611037,9.47455297909793,9.44380512474603,9.47455297909793,38776.6146656746,0.0,1.0
2017-09-25,14.4,14.42,14.38,14.38,43201,9.48113710208549,9.49430534806061,9.46796885611037,9.46796885611037,65613.9019298817,0.0,1.0
2017-09-26,14.37,14.426,14.36,14.42,37803,9.46138473312281,9.49825582185314,9.45480061013525,9.49430534806061,57415.391649622,0.0,1.0
2017-09-27,14.3,14.39,14.23,14.32,119667,9.4152958722099,9.47455297909793,9.36920701129698,9.42846411818502,181750.85767096,0.0,1.0
2017-09-28,14.28,14.3,14.25,14.3,78263,9.40212762623478,9.4152958722099,9.3823752572721,9.4152958722099,118866.248622447,0.0,1.0
2017-09-29,14.28,14.31,14.25,14.28,52064,9.40212762623478,9.42187999519746,9.3823752572721,9.40212762623478,79075.0721066031,0.0,1.0
2017-10-02,14.26,14.3,14.2,14.25,70224,9.38895938025966,9.4152958722099,9.3494546423343,9.3823752572721,106656.573901623,0.0,1.0
2017-10-03,14.22,14.26,14.19,14.23,113528,9.36262288830942,9.38895938025966,9.34287051934674,9.36920701129698,172426.912763492,0.0,1.0
2017-10-04,14.23,14.3,14.18,14.21,77907,9.36920701129698,9.4152958722099,9.33628639635918,9.35603876532186,118325.553983734,0.0,1.0
2017-10-05,14.27,14.27,14.19,14.25,81669,9.39554350324722,9.39554350324722,9.34287051934674,9.3823752572721,124039.299014178,0.0,1.0
2017-10-06,14.25,14.26,14.19,14.23,56043,9.3823752572721,9.38895938025966,9.34287051934674,9.36920701129698,85118.3978578357,0.0,1.0
2017-10-09,14.3,14.35,14.22,14.22,83525,9.4152958722099,9.44821648714769,9.36262288830942,9.36262288830942,126858.201400277,0.0,1.0
2017-10-10,14.3,14.34,14.29,14.29,35284,9.4152958722099,9.44163236416013,9.40871174922234,9.40871174922234,53589.5214391784,0.0,1.0
2017-10-11,14.36,14.365,14.295,14.3,66691,9.45480061013525,9.45809267162903,9.41200381071612,9.4152958722099,101290.635253946,0.0,1.0
2017-10-12,14.32,14.39,14.32,14.33,68486,9.42846411818502,9.47455297909793,9.42846411818502,9.43504824117258,104016.890524985,0.0,1.0
2017-10-13,14.3,14.32,14.23,14.32,47698,9.45809267162903,9.47132077326767,9.41179431589378,9.47132077326767,72116.1679929407,0.065,1.0
2017-10-16,14.15,14.27,14.15,14.27,138658,9.35888190933922,9.43825051917107,9.35888190933922,9.43825051917107,209641.570329262,0.0,1.0
2017-10-17,14.23,14.24,14.16,14.16,36761,9.41179431589378,9.41840836671311,9.36549596015854,9.36549596015854,55580.1595787767,0.0,1.0
2017-10-18,14.19,14.21,14.13,14.21,54751,9.3853381126165,9.39856621425514,9.34565380770058,9.39856621425514,82779.8296318817,0.0,1.0
2017-10-19,14.2,14.22,14.14,14.16,51851,9.39195216343582,9.40518026507446,9.3522678585199,9.36549596015854,78395.2246761283,0.0,1.0
2017-10-20,14.13,14.18,14.07,14.15,103147,9.34565380770058,9.37872406179718,9.30596950278465,9.35888190933922,155951.32667969,0.0,1.0
2017-10-23,14.08,14.16,14.04,14.12,75386,9.31258355360397,9.36549596015854,9.28612735032669,9.33903975688125,113978.561791183,0.0,1.0
2017-10-24,14.12,14.15,14.05,14.05,72893,9.33903975688125,9.35888190933922,9.29274140114601,9.29274140114601,110209.313461978,0.0,1.0
2017-10-25,14.12,14.16,14.06,14.1,35717,9.33903975688125,9.36549596015854,9.29935545196533,9.32581165524261,54001.7017947055,0.0,1.0
2017-10-26,14.11,14.14,13.97,14.14,91026,9.33242570606193,9.3522678585199,9.23982899459144,9.3522678585199,137625.189897384,0.0,1.0
2017-10-27,14.11,14.16,14.04,14.1,100554,9.33242570606193,9.36549596015854,9.28612735032669,9.32581165524261,152030.885076149,0.0,1.0
2017-10-30,14.18,14.18,14.13,14.13,51861,9.37872406179718,9.37872406179718,9.34565380770058,9.34565380770058,78410.3440035619,0.0,1.0
2017-10-31,14.07,14.18,14.07,14.17,85656,9.30596950278465,9.37872406179718,9.30596950278465,9.37211001097786,129506.111065523,0.0,1.0
2017-11-01,14.13,14.17,14.06,14.06,85570,9.34565380770058,9.37211001097786,9.29935545196533,9.29935545196533,129376.084849594,0.0,1.0
2017-11-02,14.07,14.15,14.07,14.14,81824,9.30596950278465,9.35888190933922,9.30596950278465,9.3522678585199,123712.384792955,0.0,1.0
2017-11-03,14.12,14.16,14.05,14.06,68310,9.33903975688125,9.36549596015854,9.29274140114601,9.29935545196533,103280.125699144,0.0,1.0
2017-11-06,14.13,14.16,14.11,14.13,51865,9.34565380770058,9.36549596015854,9.33242570606193,9.34565380770058,78416.3917345353,0.0,1.0
2017-11-07,14.18,14.18,14.04,14.12,117619,9.37872406179718,9.37872406179718,9.28612735032669,9.33903975688125,177832.017341643,0.0,1.0
2017-11-08,14.17,14.23,14.15,14.18,113990,9.37211001097786,9.41179431589378,9.35888190933922,9.37872406179718,172345.213415978,0.0,1.0
2017-11-09,14.16,14.17,14.13,14.17,30379,9.36549596015854,9.37211001097786,9.34565380770058,9.37211001097786,45931.0048106324,0.0,1.0
2017-11-10,14.17,14.17,14.13,14.13,27462,9.37211001097786,9.37211001097786,9.34565380770058,9.34565380770058,41520.6969982418,0.0,1.0
2017-11-13,14.2,14.25,14.18,14.18,97207,9.39195216343582,9.42502241753243,9.37872406179718,9.37872406179718,146970.446184112,0.0,1.0
2017-11-14,14.14,14.18,14.12,14.15,67616,9.39525918884548,9.42183700833302,9.38197027910171,9.40190364371737,101763.051000777,0.065,1.0
2017-11-15,14.1,14.17,14.08,14.11,139434,9.36868136935794,9.41519255346114,9.35539245961417,9.37532582422983,209850.17234445,0.0,1.0
2017-11-16,14.1,14.15,14.08,14.11,84858,9.36868136935794,9.40190364371737,9.35539245961417,9.37532582422983,127712.508604826,0.0,1.0
2017-11-17,14.08,14.14,14.05,14.09,50813,9.35539245961417,9.39525918884548,9.33545909499852,9.36203691448606,76474.2947009949,0.0,1.0
2017-11-20,13.98,14.11,13.96,14.07,144810,9.28894791089532,9.37532582422983,9.27565900115155,9.34874800474229,217941.129546594,0.0,1.0
2017-11-21,14.07,14.08,13.9899,14.02,66852,9.34874800474229,9.35539245961417,9.29552592121849,9.31552573038286,100613.220029341,0.0,1.0
2017-11-22,14.06,14.0899,14.05,14.06,47700,9.3421035498704,9.36197046993734,9.33545909499852,9.3421035498704,71789.1849967028,0.0,1.0
2017-11-24,14.11,14.11,14.05,14.1,32513,9.37532582422983,9.37532582422983,9.33545909499852,9.36868136935794,48932.5319035177,0.0,1.0
2017-11-27,14.0,14.11,13.96,14.11,71045,9.30223682063909,9.37532582422983,9.27565900115155,9.37532582422983,106923.745242993,0.0,1.0
2017-11-28,14.0,14.02,13.97,14.02,49496,9.30223682063909,9.31552573038286,9.28230345602344,9.31552573038286,74492.1907881929,0.0,1.0
2017-11-29,14.05,14.07,13.95,13.98,88543,9.33545909499852,9.34874800474229,9.26901454627967,9.28894791089532,133258.486523334,0.0,1.0
2017-11-30,13.98,14.05,13.96,14.03,82239,9.28894791089532,9.33545909499852,9.27565900115155,9.32217018525474,123770.87599463,0.0,1.0
2017-12-01,14.06,14.06,14.0,14.02,47351,9.3421035498704,9.3421035498704,9.30223682063909,9.31552573038286,71263.9349848821,0.0,1.0
2017-12-04,14.04,14.08,13.98,14.06,79382,9.32881464012663,9.35539245961417,9.28894791089532,9.3421035498704,119471.04996663,0.0,1.0
2017-12-05,14.11,14.11,14.01,14.05,112932,9.37532582422983,9.37532582422983,9.30888127551098,9.33545909499852,169964.281762005,0.0,1.0
2017-12-06,14.26,14.29,14.11,14.13,97228,9.4749926473081,9.49492601192376,9.37532582422983,9.3886147339736,146329.536244432,0.0,1.0
2017-12-07,14.23,14.33,14.213,14.26,129244,9.45505928269245,9.5215038314113,9.44376370941024,9.4749926473081,194514.076010773,0.0,1.0
2017-12-08,14.13,14.27,14.13,14.21,47544,9.3886147339736,9.48163710217999,9.3886147339736,9.44177037294868,71554.402756462,0.0,1.0
2017-12-11,14.26,14.26,14.1,14.12,65966,9.51859488906839,9.51859488906839,9.41179438540422,9.42514444836224,98825.0021103762,0.065622,1.0
2017-12-12,14.12,14.2,14.11,14.17,156073,9.42514444836224,9.47854470019433,9.41846941688324,9.4585196057573,233816.125797726,0.0,1.0
2017-12-13,14.17,14.17,14.12,14.14,49000,9.4585196057573,9.4585196057573,9.42514444836224,9.43849451132027,73407.893511937,0.0,1.0
2017-12-14,14.17,14.17,14.12,14.16,71595,9.4585196057573,9.4585196057573,9.42514444836224,9.45184457427828,107257.921142594,0.0,1.0
2017-12-15,14.12,14.18,14.11,14.15,76943,9.42514444836224,9.4651946372363,9.41846941688324,9.44516954279928,115269.868377326,0.0,1.0
2017-12-18,14.1,14.15,14.1,14.13,72063,9.41179438540422,9.44516954279928,9.41179438540422,9.43181947984126,107959.041431647,0.0,1.0
2017-12-19,14.11,14.13,14.05,14.1,134039,9.41846941688324,9.43181947984126,9.37841922800918,9.41179438540422,200806.543641766,0.0,1.0
2017-12-20,14.07,14.12,14.03,14.07,204885,9.3917692909672,9.42514444836224,9.36506916505115,9.3917692909672,306942.372697821,0.0,1.0
2017-12-21,14.08,14.08,14.0,14.05,219805,9.3984443224462,9.3984443224462,9.34504407061412,9.37841922800918,329294.327212068,0.0,1.0
2017-12-22,14.04,14.1,14.0,14.09,164754,9.37174419653016,9.41179438540422,9.34504407061412,9.40511935392522,246821.307911544,0.0,1.0
2017-12-26,14.06,14.09,14.0,14.09,149709,9.38509425948818,9.40511935392522,9.34504407061412,9.40511935392522,224282.088362828,0.0,1.0
2017-12-27,14.11,14.18,14.08,14.18,133652,9.41846941688324,9.4651946372363,9.3984443224462,9.4651946372363,200226.771095049,0.0,1.0
2017-12-28,14.1,14.11,14.06,14.08,113619,9.41179438540422,9.41846941688324,9.38509425948818,9.3984443224462,170214.927610873,0.0,1.0
2017-12-29,14.09,14.21,14.09,14.21,130604,9.40511935392522,9.48521973167334,9.40511935392522,9.48521973167334,195660.500494551,0.0,1.0
2018-01-02,14.09,14.19,14.09,14.14,78928,9.40511935392522,9.47186966871532,9.40511935392522,9.43849451132027,118243.637124697,0.0,1.0
2018-01-03,14.25,14.25,14.12,14.12,76332,9.51191985758938,9.51191985758938,9.42514444836224,9.42514444836224,114354.51688884,0.0,1.0
2018-01-04,14.22,14.24,14.17,14.24,96084,9.49189476315235,9.50524482611037,9.4585196057573,9.50524482611037,143945.38857553,0.0,1.0
2018-01-05,14.24,14.29,14.22,14.29,58994,9.50524482611037,9.53861998350542,9.49189476315235,9.53861998350542,88380.1075478206,0.0,1.0
2018-01-08,14.21,14.29,14.18,14.18,166498,9.48521973167334,9.53861998350542,9.4651946372363,9.4651946372363,249434.029672459,0.0,1.0
2018-01-09,14.2,14.23,14.18,14.22,82494,9.47854470019433,9.49856979463136,9.4651946372363,9.49189476315235,123585.934028035,0.0,1.0
2018-01-10,14.12,14.21,14.11,14.15,136396,9.42514444836224,9.48521973167334,9.41846941688324,9.44516954279928,204337.613131718,0.0,1.0
2018-01-11,14.14,14.22,14.13,14.13,82732,9.43849451132027,9.49189476315235,9.43181947984126,9.43181947984126,123942.486653665,0.0,1.0
2018-01-12,14.0,14.13,13.98,14.1,107893,9.38843177522769,9.47561007028338,9.37501972983451,9.4554920021936,160889.703005097,0.065,1.0
2018-01-16,13.98,14.1,13.94,14.04,113952,9.37501972983451,9.4554920021936,9.34819563904814,9.41525586601405,169924.864790457,0.0,1.0
2018-01-17,13.96,14.03,13.96,13.96,79065,9.36160768444133,9.40854984331746,9.36160768444133,9.36160768444133,117901.479874487,0.0,1.0
2018-01-18,13.94,14.06,13.93,13.95,167109,9.34819563904814,9.42866791140724,9.34148961635155,9.35490166174473,249192.416370652,0.0,1.0
2018-01-19,13.89,13.99,13.86,13.94,114673,9.31466552556519,9.3817257525311,9.29454745747541,9.34819563904814,171000.017727781,0.0,1.0
2018-01-22,13.92,13.98,13.89,13.89,72794,9.33478359365496,9.37501972983451,9.31466552556519,9.31466552556519,108550.184354435,0.0,1.0
2018-01-23,13.99,13.99,13.91,13.97,169183,9.3817257525311,9.3817257525311,9.32807757095837,9.36831370713792,252285.158661928,0.0,1.0
2018-01-24,13.89,13.99,13.87,13.99,116849,9.31466552556519,9.3817257525311,9.301253480172,9.3817257525311,174244.862098955,0.0,1.0
2018-01-25,13.83,13.92,13.83,13.92,76949,9.27442938938564,9.33478359365496,9.27442938938564,9.33478359365496,114746.107315018,0.0,1.0
2018-01-26,13.72,13.88,13.72,13.84,155741,9.20066313972314,9.3079595028686,9.20066313972314,9.28113541208223,232240.490446246,0.0,1.0
2018-01-29,13.47,13.71,13.43,13.69,399201,9.03301257230836,9.19395711702655,9.00618848152199,9.18054507163336,595287.278408588,0.0,1.0
2018-01-30,13.45,13.49,13.4,13.4,233759,9.01960052691517,9.04642461770154,8.98607041343222,8.98607041343222,348580.687206478,0.0,1.0
2018-01-31,13.45,13.54,13.41,13.5,162628,9.01960052691517,9.07995473118449,8.99277643612881,9.05313064039813,242510.363233138,0.0,1.0
2018-02-01,13.5,13.56,13.46,13.52,174092,9.05313064039813,9.09336677657768,9.02630654961177,9.06654268579131,259605.444056272,0.0,1.0
2018-02-02,13.33,13.5,13.31,13.47,214466,8.93912825455608,9.05313064039813,8.9257162091629,9.03301257230836,319811.026152681,0.0,1.0
2018-02-05,13.24,13.33,13.16,13.25,185275,8.87877405028676,8.93912825455608,8.82512586871403,8.88548007298335,276281.498561254,0.0,1.0
2018-02-06,13.28,13.3,13.1,13.1,142670,8.90559814107312,8.91901018646631,8.78488973253448,8.78488973253448,212749.056266275,0.0,1.0
2018-02-07,13.46,13.5,13.32,13.37,127099,9.02630654961177,9.05313064039813,8.93242223185949,8.96595234534244,189529.629931922,0.0,1.0
2018-02-08,13.39,13.5,13.37,13.48,187143,8.97936439073563,9.05313064039813,8.96595234534244,9.03971859500495,279067.054299008,0.0,1.0
2018-02-09,13.37,13.46,13.3,13.46,81147,8.96595234534244,9.02630654961177,8.91901018646631,9.02630654961177,121006.151740656,0.0,1.0
2018-02-12,13.33,13.4,13.32,13.35,103943,8.93912825455608,8.98607041343222,8.93242223185949,8.95254029994926,154999.475401173,0.0,1.0
2018-02-13,13.45,13.46,13.37,13.37,31864,9.01960052691517,9.02630654961177,8.96595234534244,8.96595234534244,47515.4968028919,0.0,1.0
2018-02-14,13.36,13.41,13.36,13.38,87357,9.00283547017369,9.03652871669381,9.00283547017369,9.01631276878174,129635.771293006,0.065,1.0
2018-02-15,13.33,13.38,13.32,13.35,98535,8.98261952226163,9.01631276878174,8.97588087295761,8.99609682086967,146223.665239836,0.0,1.0
2018-02-16,13.38,13.4,13.34,13.34,88124,9.01631276878174,9.02979006738978,8.98935817156565,8.98935817156565,130773.981586191,0.0,1.0
2018-02-20,13.31,13.39,13.3,13.39,71937,8.96914222365358,9.02305141808576,8.96240357434956,9.02305141808576,106752.847276177,0.0,1.0
2018-02-21,13.29,13.35,13.27,13.34,97967,8.95566492504554,8.99609682086967,8.94218762643749,8.98935817156565,145380.766352575,0.0,1.0
2018-02-22,13.28,13.34,13.23,13.32,84772,8.94892627574152,8.98935817156565,8.91523302922141,8.97588087295761,125799.690969822,0.0,1.0
2018-02-23,13.33,13.37,13.26,13.29,126493,8.98261952226163,9.00957411947772,8.93544897713347,8.95566492504554,187712.691806795,0.0,1.0
2018-02-26,13.34,13.37,13.33,13.35,46728,8.98935817156565,9.00957411947772,8.98261952226163,8.99609682086967,69343.2732463293,0.0,1.0
2018-02-27,13.27,13.37,13.25,13.37,107489,8.94218762643749,9.00957411947772,8.92871032782945,9.00957411947772,159511.194529505,0.0,1.0
2018-02-28,13.26,13.3,13.25,13.29,52693,8.93544897713347,8.96240357434956,8.92871032782945,8.95566492504554,78195.1955394802,0.0,1.0
2018-03-01,13.2,13.3,13.2,13.3,106545,8.89501708130934,8.96240357434956,8.89501708130934,8.96240357434956,158110.320322508,0.0,1.0
2018-03-02,13.06,13.16,13.04,13.16,257007,8.80067599105303,8.86806248409325,8.78719869244498,8.86806248409325,381392.454785554,0.0,1.0
2018-03-05,13.19,13.19,13.05,13.12,255154,8.88827843200532,8.88827843200532,8.79393734174901,8.84110788687716,378642.645563557,0.0,1.0
2018-03-06,13.23,13.24,13.17,13.19,65391,8.91523302922141,8.92197167852543,8.87480113339727,8.88827843200532,97038.7343958808,0.0,1.0
2018-03-07,13.21,13.25,13.13,13.23,283481,8.90175573061336,8.92871032782945,8.84784653618119,8.91523302922141,420679.259611853,0.0,1.0
2018-03-08,13.21,13.25,13.19,13.23,95569,8.90175573061336,8.92871032782945,8.88827843200532,8.91523302922141,141822.189712345,0.0,1.0
2018-03-09,13.22,13.25,13.18,13.22,94919,8.90849437991739,8.92871032782945,8.8815397827013,8.90849437991739,140857.60471812,0.0,1.0
2018-03-12,13.27,13.3,13.18,13.28,48113,8.94218762643749,8.96240357434956,8.8815397827013,8.94892627574152,71398.5812724842,0.0,1.0
2018-03-13,13.23,13.38,13.19,13.33,118674,8.91523302922141,9.01631276878174,8.88827843200532,8.98261952226163,176109.476314734,0.0,1.0
2018-03-14,13.09,13.21,13.09,13.18,70641,8.86031303739363,8.94153821420701,8.86031303739363,8.92123192000366,104363.20772161,0.0585,1.0
2018-03-15,13.1,13.13,13.02,13.13,112652,8.86708180212807,8.88738809633142,8.81293168425248,8.88738809633142,166429.185264291,0.0,1.0
2018-03-16,13.03,13.1,13.03,13.1,93923,8.81970044898693,8.86708180212807,8.81970044898693,8.86708180212807,138759.439402568,0.0,1.0
2018-03-19,12.98,13.03,12.94,13.02,120135,8.78585662531469,8.81970044898693,8.75878156637689,8.81293168425248,177484.378188808,0.0,1.0
2018-03-20,12.88,13.0,12.84,12.97,179079,8.7181689779702,8.79939415478359,8.6910939190324,8.77908786058024,264566.737101374,0.0,1.0
2018-03-21,12.88,12.88,12.8,12.86,144810,8.7181689779702,8.7181689779702,8.66401886009461,8.7046314485013,213938.592462824,0.0,1.0
2018-03-22,12.84,12.9,12.81,12.9,125752,8.6910939190324,8.7317065074391,8.67078762482906,8.7317065074391,185782.79041078,0.0,1.0
2018-03-23,12.77,12.87,12.76,12.87,86048,8.64371256589126,8.71140021323575,8.63694380115681,8.71140021323575,127125.115698095,0.0,1.0
2018-03-26,12.8,12.81,12.72,12.76,132837,8.66401886009461,8.67078762482906,8.60986874221902,8.63694380115681,196249.988308709,0.0,1.0
2018-03-27,12.84,12.84,12.77,12.8,71727,8.6910939190324,8.6910939190324,8.64371256589126,8.66401886009461,105967.636361998,0.0,1.0
2018-03-28,12.85,12.92,12.8,12.83,124304,8.69786268376685,8.74524403690799,8.66401886009461,8.68432515429795,183643.552223595,0.0,1.0
2018-03-29,12.89,12.89,12.84,12.86,91511,8.72493774270465,8.72493774270465,8.6910939190324,8.7046314485013,135196.012256512,0.0,1.0
2018-04-02,12.86,12.9,12.84,12.9,87683,8.7046314485013,8.7317065074391,8.6910939190324,8.7317065074391,129540.622905309,0.0,1.0
2018-04-03,12.87,12.88,12.85,12.88,94251,8.71140021323575,8.7181689779702,8.69786268376685,8.7181689779702,139244.018218449,0.0,1.0
2018-04-04,12.89,12.92,12.84,12.88,86087,8.72493774270465,8.74524403690799,8.6910939190324,8.7181689779702,127182.733301202,0.0,1.0
2018-04-05,12.93,12.94,12.86,12.86,100999,8.75201280164244,8.75878156637689,8.7046314485013,8.7046314485013,149213.340930549,0.0,1.0
2018-04-06,12.92,12.99,12.85,12.99,251514,8.74524403690799,8.79262539004914,8.69786268376685,8.79262539004914,371580.354565947,0.0,1.0
2018-04-09,12.92,12.96,12.87,12.92,90878,8.74524403690799,8.77231909584579,8.71140021323575,8.74524403690799,134260.834236838,0.0,1.0
2018-04-10,12.93,12.95,12.9,12.9,80041,8.75201280164244,8.76555033111134,8.7317065074391,8.7317065074391,118250.527445044,0.0,1.0
2018-04-11,12.94,12.97,12.89,12.97,109050,8.75878156637689,8.77908786058024,8.72493774270465,8.77908786058024,161107.682536226,0.0,1.0
2018-04-12,12.92,12.93,12.89,12.93,117028,8.74524403690799,8.75201280164244,8.72493774270465,8.75201280164244,172894.175807882,0.0,1.0
2018-04-13,12.89,12.89,12.84,12.88,95498,8.76453501640117,8.76453501640117,8.73053759585656,8.75773553229225,140448.890636694,0.0585,1.0
2018-04-16,12.83,12.88,12.83,12.87,86431,8.72373811174764,8.75773553229225,8.72373811174764,8.75093604818333,127114.055442209,0.0,1.0
2018-04-17,12.84,12.86,12.82,12.83,62762,8.73053759585656,8.74413656407441,8.71693862763872,8.72373811174764,92304.0615943807,0.0,1.0
2018-04-18,12.89,12.94,12.81,12.82,147500,8.76453501640117,8.79853243694579,8.71013914352979,8.71693862763872,216928.222255045,0.0,1.0
2018-04-19,12.88,12.88,12.84,12.86,95888,8.75773553229225,8.75773553229225,8.73053759585656,8.74413656407441,141022.463563334,0.0,1.0
2018-04-20,12.77,12.86,12.77,12.84,106431,8.6829412070941,8.74413656407441,8.6829412070941,8.73053759585656,156528.051680181,0.0,1.0
2018-04-23,12.77,12.79,12.76,12.76,58411,8.6829412070941,8.69654017531195,8.67614172298518,8.67614172298518,85905.0467128098,0.0,1.0
2018-04-24,12.83,12.83,12.78,12.8,89871,8.72373811174764,8.72373811174764,8.68974069120303,8.70333965942087,132173.26279514,0.0,1.0
2018-04-25,12.81,12.81,12.76,12.8,74421,8.71013914352979,8.71013914352979,8.67614172298518,8.70333965942087,109450.950701307,0.0,1.0
2018-04-26,12.75,12.82,12.74,12.78,68631,8.66934223887626,8.71693862763872,8.66254275476734,8.68974069120303,100935.598790414,0.0,1.0
2018-04-27,12.82,12.83,12.72,12.8,157299,8.71693862763872,8.72373811174764,8.64894378654949,8.70333965942087,231339.60971184,0.0,1.0
2018-04-30,12.78,12.82,12.77,12.82,59361,8.68974069120303,8.71693862763872,8.6829412070941,8.71693862763872,87302.2115341134,0.0,1.0
2018-05-01,12.76,12.82,12.76,12.79,98773,8.67614172298518,8.71693862763872,8.67614172298518,8.69654017531195,145265.432520662,0.0,1.0
2018-05-02,12.76,12.8,12.76,12.76,84596,8.67614172298518,8.70333965942087,8.67614172298518,8.67614172298518,124415.321287375,0.0,1.0
2018-05-03,12.86,12.88,12.77,12.77,91384,8.74413656407441,8.75773553229225,8.6829412070941,8.6829412070941,134398.431610543,0.0,1.0
2018-05-04,12.79,12.9,12.79,12.9,55058,8.69654017531195,8.7713345005101,8.69654017531195,8.7713345005101,80973.7902435137,0.0,1.0
2018-05-07,12.81,12.83,12.79,12.8,93817,8.71013914352979,8.72373811174764,8.69654017531195,8.70333965942087,137976.644252892,0.0,1.0
2018-05-08,12.81,12.85,12.79,12.79,67039,8.71013914352979,8.73733707996548,8.69654017531195,8.69654017531195,98594.2446898711,0.0,1.0
2018-05-09,12.8,12.84,12.78,12.8,73592,8.70333965942087,8.73053759585656,8.68974069120303,8.70333965942087,108231.740557243,0.0,1.0
2018-05-10,12.82,12.83,12.76,12.83,74215,8.71693862763872,8.72373811174764,8.67614172298518,8.72373811174764,109147.986540055,0.0,1.0
2018-05-11,12.82,12.86,12.77,12.82,111989,8.71693862763872,8.74413656407441,8.6829412070941,8.71693862763872,164702.201234714,0.0,1.0
2018-05-14,12.79,12.82,12.79,12.8,82673,8.73631715734914,8.75680890986834,8.73631715734914,8.74314774152221,121033.571807831,0.0585,1.0
2018-05-15,12.78,12.79,12.76,12.79,110415,8.72948657317608,8.73631715734914,8.71582540482995,8.73631715734914,161647.960412246,0.0,1.0
2018-05-16,12.72,12.78,12.7,12.76,139439,8.6885030681377,8.72948657317608,8.67484189979157,8.71582540482995,204139.201665744,0.0,1.0
2018-05-17,12.68,12.73,12.67,12.67,130897,8.66118073144544,8.69533365231076,8.65435014727237,8.65435014727237,191633.682688781,0.0,1.0
2018-05-18,12.73,12.73,12.67,12.67,65145,8.69533365231076,8.69533365231076,8.65435014727237,8.65435014727237,95372.5162437691,0.0,1.0
2018-05-21,12.71,12.74,12.68,12.72,83430,8.68167248396463,8.70216423648382,8.66118073144544,8.6885030681377,122141.822553038,0.0,1.0
2018-05-22,12.68,12.74,12.68,12.71,69032,8.66118073144544,8.70216423648382,8.66118073144544,8.68167248396463,101063.098339702,0.0,1.0
2018-05-23,12.77,12.77,12.72,12.72,59085,8.72265598900302,8.72265598900302,8.6885030681377,8.6885030681377,86500.6542676045,0.0,1.0
2018-05-24,12.78,12.83,12.75,12.77,62571,8.72948657317608,8.7636394940414,8.70899482065689,8.72265598900302,91604.1709093388,0.0,1.0
2018-05-25,12.8,12.86,12.8,12.81,81645,8.74314774152221,8.78413124656059,8.74314774152221,8.74997832569527,119528.576079861,0.0,1.0
2018-05-29,12.86,12.87,12.82,12.83,75019,8.78413124656059,8.79096183073366,8.75680890986834,8.7636394940414,109828.088051137,0.0,1.0
2018-05-30,12.87,12.88,12.82,12.85,59712,8.79096183073366,8.79779241490673,8.75680890986834,8.77730066238753,87418.584541376,0.0,1.0
2018-05-31,12.91,12.91,12.86,12.86,64304,8.81828416742592,8.81828416742592,8.78413124656059,8.78413124656059,94141.2891939416,0.0,1.0
2018-06-01,12.94,12.94,12.9,12.92,46686,8.83877591994511,8.83877591994511,8.81145358325285,8.82511475159898,68348.4733035015,0.0,1.0
2018-06-04,12.89,12.93,12.87,12.91,53721,8.80462299907979,8.83194533577204,8.79096183073366,8.81828416742592,78647.7388154351,0.0,1.0
2018-06-05,12.94,12.95,12.89,12.9,61065,8.83877591994511,8.84560650411817,8.80462299907979,8.81145358325285,89399.3814479355,0.0,1.0
2018-06-06,12.91,12.93,12.87,12.91,81284,8.81828416742592,8.83194533577204,8.79096183073366,8.81828416742592,119000.07077072,0.0,1.0
2018-06-07,12.93,12.95,12.89,12.91,90009,8.83194533577204,8.84560650411817,8.80462299907979,8.81828416742592,131773.50241132,0.0,1.0
2018-06-08,12.92,12.97,12.91,12.93,93763,8.82511475159898,8.8592676724643,8.81828416742592,8.83194533577204,137269.372024937,0.0,1.0
2018-06-11,12.94,12.97,12.85,12.85,87513,8.83877591994511,8.8592676724643,8.77730066238753,8.77730066238753,128119.349359751,0.0,1.0
2018-06-12,12.89,12.94,12.87,12.94,83285,8.80462299907979,8.83877591994511,8.79096183073366,8.83877591994511,121929.542027206,0.0,1.0
2018-06-13,12.93,12.93,12.9,12.9,56966,8.83194533577204,8.83194533577204,8.81145358325285,8.81145358325285,83398.4305831998,0.0,1.0
2018-06-14,12.8,12.87,12.8,12.87,51998,8.78310665893464,8.83113927347569,8.78310665893464,8.83113927347569,75778.9271889284,0.0585,1.0
2018-06-15,12.78,12.85,12.76,12.8,117497,8.76938305478005,8.8174156693211,8.75565945062547,8.78310665893464,171233.44374625,0.0,1.0
2018-06-18,12.77,12.79,12.74,12.79,100501,8.76252125270276,8.77624485685734,8.74193584647088,8.77624485685734,146464.440197979,0.0,1.0
2018-06-19,12.83,12.83,12.78,12.81,134967,8.80369206516652,8.80369206516652,8.76938305478005,8.78996846101193,196693.227930076,0.0,1.0
2018-06-20,12.8,12.81,12.78,12.81,57273,8.78310665893464,8.78996846101193,8.76938305478005,8.78996846101193,83466.4121099176,0.0,1.0
2018-06-21,12.89,12.89,12.78,12.81,88218,8.84486287763027,8.84486287763027,8.76938305478005,8.78996846101193,128563.894741199,0.0,1.0
2018-06-22,12.89,12.9,12.85,12.89,52355,8.84486287763027,8.85172467970756,8.8174156693211,8.84486287763027,76299.1986802636,0.0,1.0
2018-06-25,12.85,12.88,12.84,12.88,26710,8.8174156693211,8.83800107555298,8.81055386724381,8.83800107555298,38925.6345477956,0.0,1.0
2018-06-26,12.84,12.84,12.64,12.84,190082,8.81055386724381,8.81055386724381,8.67331782569795,8.81055386724381,277014.693602175,0.0,1.0
2018-06-27,12.84,12.85,12.81,12.83,60087,8.81055386724381,8.8174156693211,8.78996846101193,8.80369206516652,87567.3756298538,0.0,1.0
2018-06-28,12.83,12.86,12.81,12.81,95254,8.80369206516652,8.82427747139839,8.78996846101193,8.78996846101193,138817.760884153,0.0,1.0
2018-06-29,12.89,12.9,12.82,12.83,91148,8.84486287763027,8.85172467970756,8.79683026308922,8.80369206516652,132833.910062242,0.0,1.0
2018-07-02,12.94,12.94,12.9,12.93,139834,8.87917188801673,8.87917188801673,8.85172467970756,8.87231008593944,203786.116860968,0.0,1.0
2018-07-03,12.92,12.96,12.91,12.93,43029,8.86544828386215,8.89289549217132,8.85858648178486,8.87231008593944,62708.0168085772,0.0,1.0
2018-07-05,12.92,12.96,12.89,12.9,104321,8.86544828386215,8.89289549217132,8.84486287763027,8.85172467970756,152031.490889576,0.0,1.0
2018-07-06,12.91,12.93,12.89,12.93,52783,8.85858648178486,8.87231008593944,8.84486287763027,8.87231008593944,76922.9415326206,0.0,1.0
2018-07-09,12.86,12.92,12.85,12.92,53853,8.82427747139839,8.86544828386215,8.8174156693211,8.86544828386215,78482.2986635133,0.0,1.0
2018-07-10,12.88,12.95,12.84,12.84,109231,8.83800107555298,8.88603369009403,8.81055386724381,8.81055386724381,159187.045574327,0.0,1.0
2018-07-11,12.88,12.9,12.87,12.87,74904,8.83800107555298,8.85172467970756,8.83113927347569,8.83113927347569,109160.828534934,0.0,1.0
2018-07-12,12.91,12.93,12.88,12.9,56477,8.85858648178486,8.87231008593944,8.83800107555298,8.85172467970756,82306.3669919825,0.0,1.0
2018-07-13,12.92,12.93,12.84,12.9,81370,8.90558982601431,8.91248269739668,8.8504468549554,8.89180408324958,118049.497061837,0.0585,1.0
2018-07-16,12.9,12.92,12.87,12.92,40010,8.89180408324958,8.90558982601431,8.87112546910249,8.90558982601431,58045.4759425352,0.0,1.0
2018-07-17,12.94,12.96,12.89,12.93,112037,8.91937556877904,8.93316131154377,8.88491121186722,8.91248269739668,162540.389606944,0.0,1.0
2018-07-18,13.0,13.0,12.91,12.93,86518,8.96073279707322,8.96073279707322,8.89869695463195,8.91248269739668,125518.082669239,0.0,1.0
2018-07-19,13.09,13.09,12.96,12.97,79228,9.0227686395145,9.0227686395145,8.93316131154377,8.94005418292613,114941.938714701,0.0,1.0
2018-07-20,13.15,13.17,13.05,13.1,115516,9.06412586780868,9.07791161057341,8.99519715398504,9.02966151089686,167587.633066181,0.0,1.0
2018-07-23,13.08,13.16,13.07,13.16,65202,9.01587576813214,9.07101873919105,9.00898289674977,9.07101873919105,94593.3797152007,0.0,1.0
2018-07-24,13.07,13.11,13.07,13.07,40811,9.00898289674977,9.03655438227923,9.00898289674977,9.00898289674977,59207.5460807499,0.0,1.0
2018-07-25,13.07,13.08,13.04,13.07,50644,9.00898289674977,9.01587576813214,8.98830428260268,9.00898289674977,73473.0088386342,0.0,1.0
2018-07-26,13.12,13.12,13.07,13.1,55358,9.04344725366159,9.04344725366159,9.00898289674977,9.02966151089686,80311.9584410613,0.0,1.0
2018-07-27,13.05,13.15,13.04,13.13,55536,8.99519715398504,9.06412586780868,8.98830428260268,9.05034012504396,80570.1962495535,0.0,1.0
2018-07-30,13.05,13.08,13.02,13.05,36918,8.99519715398504,9.01587576813214,8.97451853983795,8.99519715398504,53559.6821006377,0.0,1.0
2018-07-31,13.05,13.1,13.02,13.05,60458,8.99519715398504,9.02966151089686,8.97451853983795,8.99519715398504,87710.9068866232,0.0,1.0
2018-08-01,13.11,13.18,13.05,13.18,109140,9.03655438227923,9.08480448195578,8.99519715398504,9.08480448195578,158337.496735024,0.0,1.0
2018-08-02,13.17,13.17,13.1,13.1,99685,9.07791161057341,9.07791161057341,9.02966151089686,9.02966151089686,144620.426626634,0.0,1.0
2018-08-03,13.24,13.26,13.17,13.25,91391,9.12616171024996,9.13994745301469,9.07791161057341,9.13305458163232,132587.705370263,0.0,1.0
2018-08-06,13.26,13.39,13.21,13.21,95393,9.13994745301469,9.22955478098542,9.10548309610287,9.10548309610287,138393.703738722,0.0,1.0
2018-08-07,13.3,13.42,13.21,13.21,121779,9.16751893854414,9.25023339513251,9.10548309610287,9.10548309610287,176673.831912172,0.0,1.0
2018-08-08,13.2,13.4,13.2,13.31,76637,9.0985902247205,9.23644765236778,9.0985902247205,9.17441180992651,111182.982749514,0.0,1.0
2018-08-09,13.15,13.23,13.14,13.23,58893,9.06412586780868,9.1192688388676,9.05723299642632,9.1192688388676,85440.4452557792,0.0,1.0
2018-08-10,13.21,13.21,13.13,13.15,43213,9.10548309610287,9.10548309610287,9.05034012504396,9.06412586780868,62692.305721189,0.0,1.0
2018-08-13,13.24,13.25,13.16,13.22,66491,9.12616171024996,9.13305458163232,9.07101873919105,9.11237596748523,96463.4276654613,0.0,1.0
2018-08-14,13.14,13.19,13.1301,13.18,28208,9.09755629401315,9.1321740881304,9.09070197077793,9.12525052930695,40742.0529229279,0.0585,1.0
2018-08-15,13.08,13.2,13.07,13.13,72005,9.05601494107245,9.13909764695385,9.049091382249,9.0906327351897,103999.983008913,0.0,1.0
2018-08-16,13.04,13.09,13.04,13.08,82884,9.02832070577865,9.0629384998959,9.02832070577865,9.05601494107245,119713.000370957,0.0,1.0
2018-08-17,13.04,13.17,13.04,13.07,151808,9.02832070577865,9.1183269704835,9.02832070577865,9.049091382249,219262.959803029,0.0,1.0
2018-08-20,13.11,13.12,13.05,13.05,75665,9.0767856175428,9.08370917636625,9.0352442646021,9.0352442646021,109286.28170779,0.0,1.0
2018-08-21,13.06,13.11,13.05,13.09,59821,9.04216782342555,9.0767856175428,9.0352442646021,9.0629384998959,86402.0968484995,0.0,1.0
2018-08-22,13.07,13.09,13.03,13.07,57734,9.049091382249,9.0629384998959,9.0213971469552,9.049091382249,83387.7511150143,0.0,1.0
2018-08-23,13.02,13.05,13.01,13.04,72676,9.01447358813175,9.0352442646021,9.0075500293083,9.02832070577865,104969.137770374,0.0,1.0
2018-08-24,13.02,13.07,13.02,13.07,54593,9.01447358813175,9.049091382249,9.01447358813175,9.049091382249,78851.0669037651,0.0,1.0
2018-08-27,13.04,13.07,13.02,13.06,64791,9.02832070577865,9.049091382249,9.01447358813175,9.04216782342555,93580.4860652802,0.0,1.0
2018-08-28,12.98,13.04,12.97,13.03,60981,8.98677935283795,9.02832070577865,8.9798557940145,9.0213971469552,88077.5357803839,0.0,1.0
2018-08-29,13.0,13.06,12.96,12.98,97339,9.00062647048485,9.04216782342555,8.97293223519105,8.98677935283795,140590.991543707,0.0,1.0
2018-08-30,12.97,13.07,12.95,13.03,120129,8.9798557940145,9.049091382249,8.9660086763676,9.0213971469552,173507.589179609,0.0,1.0
2018-08-31,13.01,13.03,12.97,12.98,68782,9.0075500293083,9.0213971469552,8.9798557940145,8.98677935283795,99344.8625973068,0.0,1.0
2018-09-04,13.04,13.05,12.99,12.99,56521,9.02832070577865,9.0352442646021,8.9937029116614,8.9937029116614,81635.7619560696,0.0,1.0
2018-09-05,12.94,13.04,12.91,13.03,245830,8.95908511754415,9.02832070577865,8.9383144410738,9.0213971469552,355063.062607891,0.0,1.0
2018-09-06,12.91,12.95,12.9,12.9,50340,8.9383144410738,8.9660086763676,8.93139088225035,8.93139088225035,72708.2722681577,0.0,1.0
2018-09-07,12.89,12.93,12.89,12.9,73426,8.9244673234269,8.9521615587207,8.9244673234269,8.93139088225035,106052.395700472,0.0,1.0
2018-09-10,13.02,13.02,12.93,13.01,82680,9.01447358813175,9.01447358813175,8.9521615587207,9.0075500293083,119418.354213971,0.0,1.0
2018-09-11,12.93,13.01,12.92,12.97,75321,8.9521615587207,9.0075500293083,8.94523799989725,8.9798557940145,108789.427403852,0.0,1.0
2018-09-12,13.0,13.0,12.93,12.93,34838,9.00062647048485,9.00062647048485,8.9521615587207,8.9521615587207,50318.0530249916,0.0,1.0
2018-09-13,12.89,12.94,12.88,12.94,69255,8.96497014254409,8.99974504612261,8.95801516182838,8.99974504612261,99576.1208131218,0.0585,1.0
2018-09-14,12.78,12.89,12.78,12.86,105115,8.88846535467133,8.96497014254409,8.88846535467133,8.94410520039697,151136.292531533,0.0,1.0
2018-09-17,12.64,12.78,12.6,12.76,199396,8.79109562465145,8.88846535467133,8.76327570178863,8.87455539323992,286695.259340889,0.0,1.0
2018-09-18,12.54,12.64,12.49,12.6,190347,8.7215458174944,8.79109562465145,8.68677091391588,8.76327570178863,273684.439656563,0.0,1.0
2018-09-19,12.52,12.56,12.48,12.5,166022,8.70763585606299,8.73545577892581,8.67981593320017,8.69372589463158,238709.504434858,0.0,1.0
2018-09-20,12.55,12.56,12.51,12.52,76703,8.72850079821011,8.73545577892581,8.70068087534728,8.70763585606299,110284.993065178,0.0,1.0
2018-09-21,12.47,12.51,12.45,12.48,125362,8.67286095248446,8.70068087534728,8.65895099105305,8.67981593320017,180247.803875166,0.0,1.0
2018-09-24,12.43,12.47,12.41,12.42,101779,8.64504102962164,8.67286095248446,8.63113106819023,8.63808604890594,146339.729986842,0.0,1.0
2018-09-25,12.36,12.46,12.36,12.46,107215,8.59635616461171,8.66590597176876,8.59635616461171,8.66590597176876,154155.711399594,0.0,1.0
2018-09-26,12.39,12.4,12.34,12.35,134327,8.61722110675882,8.62417608747453,8.58244620318029,8.589401183896,193137.846804768,0.0,1.0
2018-09-27,12.47,12.49,12.38,12.39,120326,8.67286095248446,8.68677091391588,8.61026612604312,8.61722110675882,173006.949865854,0.0,1.0
2018-09-28,12.44,12.49,12.42,12.49,72594,8.65199601033735,8.68677091391588,8.63808604890594,8.68677091391588,104376.996813339,0.0,1.0
2018-10-01,12.44,12.46,12.42,12.44,94090,8.65199601033735,8.66590597176876,8.63808604890594,8.65199601033735,135284.343474213,0.0,1.0
2018-10-02,12.41,12.47,12.4,12.44,122734,8.63113106819023,8.67286095248446,8.62417608747453,8.65199601033735,176469.216834564,0.0,1.0
2018-10-03,12.41,12.47,12.34,12.46,175832,8.63113106819023,8.67286095248446,8.58244620318029,8.66590597176876,252814.504004229,0.0,1.0
2018-10-04,12.25,12.4,12.25,12.37,144875,8.51985137673895,8.62417608747453,8.51985137673895,8.60331114532741,208303.956433485,0.0,1.0
2018-10-05,12.21,12.28,12.15,12.28,175758,8.49203145387613,8.54071631888606,8.4503015695819,8.54071631888606,252708.105434592,0.0,1.0
2018-10-08,12.12,12.29,12.1,12.27,104251,8.42943662743478,8.54767129960177,8.41552666600337,8.53376133817036,149894.017340102,0.0,1.0
2018-10-09,12.27,12.31,12.14,12.31,180540,8.53376133817036,8.56158126103318,8.44334658886619,8.56158126103318,259583.753542719,0.0,1.0
2018-10-10,12.26,12.3,12.2,12.25,132486,8.52680635745465,8.55462628031747,8.48507647316042,8.51985137673895,190490.822930435,0.0,1.0
2018-10-11,12.36,12.38,12.22,12.22,212284,8.59635616461171,8.61026612604312,8.49898643459183,8.49898643459183,305225.864279731,0.0,1.0
2018-10-12,12.21,12.38,12.21,12.38,99118,8.532718091063,8.65151924384603,8.532718091063,8.65151924384603,141834.145589267,0.0585,1.0
2018-10-15,12.16,12.29,12.16,12.22,91111,8.49777657553858,8.58862451590207,8.49777657553858,8.53970639416789,130376.428487093,0.0,1.0
2018-10-16,12.31,12.33,12.2,12.22,128091,8.60260112211184,8.61657772832161,8.52572978795812,8.53970639416789,183293.423421324,0.0,1.0
2018-10-17,12.24,12.36,12.23,12.31,99590,8.55368300037765,8.63754263763626,8.54669469727277,8.60260112211184,142509.559910764,0.0,1.0
2018-10-18,12.23,12.24,12.17,12.19,70247,8.54669469727277,8.55368300037765,8.50476487864347,8.51874148485324,100520.825936855,0.0,1.0
2018-10-19,12.09,12.21,12.09,12.19,95588,8.4488584538044,8.532718091063,8.4488584538044,8.51874148485324,136782.847803495,0.0,1.0
2018-10-22,12.16,12.16,12.08,12.1,84600,8.49777657553858,8.49777657553858,8.44187015069951,8.45584675690928,121059.431353054,0.0,1.0
2018-10-23,12.19,12.2,12.11,12.16,72099,8.51874148485324,8.52572978795812,8.46283506001416,8.49777657553858,103170.968571203,0.0,1.0
2018-10-24,12.22,12.23,12.19,12.21,108810,8.53970639416789,8.54669469727277,8.51874148485324,8.532718091063,155703.034580683,0.0,1.0
2018-10-25,12.22,12.24,12.16,12.16,142766,8.53970639416789,8.55368300037765,8.49777657553858,8.49777657553858,204292.798777187,0.0,1.0
2018-10-26,12.28,12.29,12.22,12.22,68729,8.58163621279719,8.58862451590207,8.53970639416789,8.53970639416789,98348.6247927189,0.0,1.0
2018-10-29,12.21,12.31,12.16,12.25,78006,8.532718091063,8.60260112211184,8.49777657553858,8.56067130348254,111623.664327734,0.0,1.0
2018-10-30,12.23,12.26,12.15,12.18,83026,8.54669469727277,8.56765960658742,8.4907882724337,8.51175318174835,118807.096306367,0.0,1.0
2018-10-31,12.21,12.24,12.18,12.2,158242,8.532718091063,8.55368300037765,8.51175318174835,8.52572978795812,226438.375132032,0.0,1.0
2018-11-01,12.32,12.32,12.19,12.21,147840,8.60958942521672,8.60958942521672,8.51874148485324,8.532718091063,211553.50273328,0.0,1.0
2018-11-02,12.34,12.38,12.21,12.28,181126,8.62356603142649,8.65151924384603,8.532718091063,8.58163621279719,259184.522024269,0.0,1.0
2018-11-05,12.39,12.43,12.32,12.34,132573,8.65850754695091,8.68646075937044,8.60958942521672,8.62356603142649,189706.997550454,0.0,1.0
2018-11-06,12.31,12.4,12.29,12.33,78631,8.60260112211184,8.66549585005579,8.58862451590207,8.61657772832161,112518.015918699,0.0,1.0
2018-11-07,12.36,12.38,12.28,12.29,120750,8.63754263763626,8.65151924384603,8.58163621279719,8.58862451590207,172788.727374482,0.0,1.0
2018-11-08,12.5,12.5,12.33,12.33,130450,8.73537888110463,8.73537888110463,8.61657772832161,8.61657772832161,186669.064066263,0.0,1.0
2018-11-09,12.54,12.54,12.43,12.5,86657,8.76333209352416,8.76333209352416,8.68646075937044,8.73537888110463,124002.921309238,0.0,1.0
2018-11-12,12.6,12.63,12.47,12.56,129763,8.80526191215347,8.82622682146812,8.71441397178998,8.77730869973393,185685.992797474,0.0,1.0
2018-11-13,12.58,12.61,12.54,12.6,88379,8.7912853059437,8.81225021525835,8.76333209352416,8.80526191215347,126467.038812666,0.0,1.0
2018-11-14,12.51,12.59,12.48,12.56,112621,8.78324875737308,8.83941661513406,8.76218581071272,8.8183536684737,160406.331292543,0.0585,1.0
2018-11-15,12.39,12.54,12.36,12.51,92529,8.69899697073162,8.80431170403345,8.67793402407125,8.78324875737308,131789.252698588,0.0,1.0
2018-11-16,12.45,12.48,12.34,12.48,154832,8.74112286405235,8.76218581071272,8.663892059631,8.76218581071272,220527.548917937,0.0,1.0
2018-11-19,12.36,12.49,12.35,12.45,66446,8.67793402407125,8.76920679293284,8.67091304185113,8.74112286405235,94639.1799847656,0.0,1.0
2018-11-20,12.19,12.39,12.18,12.33,156262,8.55857732632917,8.69899697073162,8.55155634410904,8.65687107741088,222564.300977929,0.0,1.0
2018-11-21,12.09,12.23,12.07,12.19,177279,8.48836750412794,8.58666125520966,8.4743255396877,8.55857732632917,252498.859051249,0.0,1.0
2018-11-23,12.09,12.11,12.06,12.09,60511,8.48836750412794,8.50240946856819,8.46730455746758,8.48836750412794,86185.9467847298,0.0,1.0
2018-11-26,12.18,12.21,12.07,12.15,132425,8.55155634410904,8.57261929076941,8.4743255396877,8.53049339744868,188613.210870219,0.0,1.0
2018-11-27,12.1,12.2,12.1,12.2,126595,8.49538848634807,8.56559830854929,8.49538848634807,8.56559830854929,180309.529394868,0.0,1.0
2018-11-28,12.29,12.3,12.11,12.15,253258,8.62878714853039,8.63580813075051,8.50240946856819,8.53049339744868,360715.911335246,0.0,1.0
2018-11-29,12.44,12.46,12.31,12.31,222758,8.73410188183223,8.74814384627247,8.64282911297064,8.64282911297064,317274.696069687,0.0,1.0
2018-11-30,12.44,12.46,12.37,12.42,144999,8.73410188183223,8.74814384627247,8.68495500629137,8.72005991739198,206522.385976748,0.0,1.0
2018-12-03,12.56,12.57,12.41,12.49,144201,8.8183536684737,8.82537465069382,8.71303893517186,8.76920679293284,205385.792869145,0.0,1.0
2018-12-04,12.66,12.66,12.54,12.54,114818,8.88856349067492,8.88856349067492,8.80431170403345,8.80431170403345,163535.523093803,0.0,1.0
2018-12-06,12.75,12.79,12.67,12.67,210804,8.95175233065602,8.97983625953651,8.89558447289504,8.89558447289504,300248.588289867,0.0,1.0
2018-12-07,12.73,12.79,12.71,12.77,171827,8.93771036621578,8.97983625953651,8.92366840177553,8.96579429509626,244733.563784762,0.0,1.0
2018-12-10,12.67,12.86,12.65,12.78,240824,8.89558447289504,9.02898313507737,8.8815425084548,8.97281527731639,343006.138528297,0.0,1.0
2018-12-11,12.61,12.71,12.59,12.68,144987,8.85345857957431,8.92366840177553,8.83941661513406,8.90260545511516,206505.29435107,0.0,1.0
2018-12-12,12.5,12.6,12.46,12.56,161537,8.81730052114068,8.8878389253098,8.78908515947303,8.85962356364215,229005.747865649,0.0585,1.0
2018-12-13,12.41,12.52,12.36,12.51,135724,8.75381595738846,8.8314082019745,8.7185467553039,8.82435436155759,192411.497819802,0.0,1.0
2018-12-14,12.35,12.41,12.32,12.41,140519,8.71149291488699,8.75381595738846,8.69033139363625,8.75381595738846,199209.213272087,0.0,1.0
2018-12-17,12.3,12.38,12.2673,12.37,192481,8.67622371280243,8.73265443613773,8.65315765463912,8.72560059572081,272874.049629051,0.0,1.0
2018-12-18,12.41,12.45,12.25,12.25,239466,8.75381595738846,8.78203131905611,8.64095451071786,8.64095451071786,339483.155056709,0.0,1.0
2018-12-19,12.27,12.43,12.24,12.38,254866,8.65506219155169,8.76792363822229,8.63390067030095,8.73265443613773,361315.233881566,0.0,1.0
2018-12-20,12.11,12.34,12.06,12.29,403479,8.54220074488109,8.70443907447008,8.50693154279653,8.66916987238551,571999.047543809,0.0,1.0
2018-12-21,12.09,12.24,12.04,12.05,381194,8.52809306404726,8.63390067030095,8.4928238619627,8.49987770237961,540406.328283293,0.0,1.0
2018-12-24,12.08,12.11,12.03,12.11,110111,8.52103922363035,8.54220074488109,8.48577002154579,8.54220074488109,156100.781265187,0.0,1.0
2018-12-26,11.98,12.13,11.95,12.08,398446,8.45050081946122,8.55630842571491,8.42933929821049,8.52103922363035,564863.927236958,0.0,1.0
2018-12-27,12.03,12.07,11.95,11.98,400206,8.48577002154579,8.51398538321344,8.42933929821049,8.45050081946122,567359.021959799,0.0,1.0
2018-12-28,12.14,12.18,12.01,12.01,391092,8.56336226613183,8.59157762779948,8.47166234071196,8.47166234071196,554438.40076436,0.0,1.0
2018-12-31,12.19,12.24,12.14,12.15,306084,8.59863146821639,8.63390067030095,8.56336226613183,8.57041610654874,433925.325651147,0.0,1.0
2019-01-02,12.43,12.43,12.19,12.19,118531,8.76792363822229,8.76792363822229,8.59863146821639,8.59863146821639,168037.541246051,0.0,1.0
2019-01-03,12.59,12.59,12.44,12.47,134442,8.88078508489289,8.88078508489289,8.7749774786392,8.79613899988994,190594.048141006,0.0,1.0
2019-01-04,12.59,12.62,12.5,12.59,127501,8.88078508489289,8.90194660614363,8.81730052114068,8.88078508489289,180754.018327802,0.0,1.0
2019-01-07,12.7,12.7,12.62,12.64,74069,8.95837732947893,8.95837732947893,8.90194660614363,8.91605428697745,105005.210810284,0.0,1.0
2019-01-08,12.68,12.73,12.68,12.7,118122,8.9442696486451,8.97953885072967,8.9442696486451,8.95837732947893,167457.715256481,0.0,1.0
2019-01-09,12.81,12.81,12.67,12.73,98031,9.03596957406497,9.03596957406497,8.93721580822819,8.97953885072967,138975.358394779,0.0,1.0
2019-01-10,12.94,12.94,12.81,12.82,147391,9.12766949948483,9.12766949948483,9.03596957406497,9.04302341448188,208951.424030816,0.0,1.0
2019-01-11,12.97,12.97,12.89,12.95,120887,9.14883102073557,9.14883102073557,9.09240029740027,9.13472333990174,171377.565772763,0.0,1.0
2019-01-14,12.88,12.95,12.85,12.91,98019,9.12661142342229,9.17621257246263,9.10535378811929,9.14786905872529,138330.061556033,0.0585,1.0
2019-01-15,12.78,12.89,12.74,12.85,106097,9.05575263907895,9.13369730185663,9.02740912534161,9.10535378811929,149730.200684668,0.0,1.0
2019-01-16,12.83,12.85,12.71,12.79,124018,9.09118203125062,9.10535378811929,9.00615149003861,9.06283851751328,175021.348657465,0.0,1.0
2019-01-17,12.89,12.89,12.84,12.84,83563,9.13369730185663,9.13369730185663,9.09826790968495,9.09826790968495,117928.921268395,0.0,1.0
2019-01-18,12.77,12.9,12.68,12.88,138739,9.04866676064462,9.14078318029096,8.98489385473561,9.12661142342229,195796.47221684,0.0,1.0
2019-01-22,12.78,12.81,12.72,12.74,91718,9.05575263907895,9.07701027438195,9.01323736847295,9.02740912534161,129437.727234477,0.0,1.0
2019-01-23,12.83,12.83,12.76,12.77,66502,9.09118203125062,9.09118203125062,9.04158088221028,9.04866676064462,93851.4548567044,0.0,1.0
2019-01-24,12.9,12.95,12.83,12.83,111917,9.14078318029096,9.17621257246263,9.09118203125062,9.09118203125062,157943.720086581,0.0,1.0
2019-01-25,12.94,12.94,12.87,12.89,112154,9.1691266940283,9.1691266940283,9.11952554498796,9.13369730185663,158278.1881447,0.0,1.0
2019-01-28,12.88,12.91,12.83,12.91,62075,9.12661142342229,9.14786905872529,9.09118203125062,9.14786905872529,87603.8173322596,0.0,1.0
2019-01-29,12.92,12.95,12.87,12.89,105774,9.15495493715963,9.17621257246263,9.11952554498796,9.13369730185663,149274.364470438,0.0,1.0
2019-01-30,12.84,12.95,12.83,12.92,102296,9.09826790968495,9.17621257246263,9.09118203125062,9.15495493715963,144366.010436099,0.0,1.0
2019-01-31,12.88,12.9,12.82,12.9,281583,9.12661142342229,9.14078318029096,9.08409615281629,9.14078318029096,397386.157001525,0.0,1.0
2019-02-01,12.83,13.02,12.73,12.91,432059,9.09118203125062,9.22581372150297,9.02032324690728,9.14786905872529,609746.560012223,0.0,1.0
2019-02-04,12.73,12.93,12.73,12.84,144577,9.02032324690728,9.16204081559396,9.02032324690728,9.09826790968495,204035.394256079,0.0,1.0
2019-02-05,12.67,12.81,12.67,12.79,229634,8.97780797630128,9.07701027438195,8.97780797630128,9.06283851751328,324072.73442249,0.0,1.0
2019-02-06,12.68,12.76,12.62,12.72,300559,8.98489385473561,9.04158088221028,8.9423785841296,9.01323736847295,424166.181773123,0.0,1.0
2019-02-07,12.75,12.79,12.65,12.69,361369,9.03449500377595,9.06283851751328,8.96363621943261,8.99197973316994,509984.758204451,0.0,1.0
2019-02-08,12.89,12.89,12.79,12.79,136797,9.13369730185663,9.13369730185663,9.06283851751328,9.06283851751328,193055.809900944,0.0,1.0
2019-02-11,12.93,12.93,12.86,12.9,147291,9.16204081559396,9.16204081559396,9.11243966655362,9.14078318029096,207865.547461713,0.0,1.0
2019-02-12,12.91,12.93,12.88,12.91,89191,9.14786905872529,9.16204081559396,9.12661142342229,9.14786905872529,125871.479205503,0.0,1.0
2019-02-13,12.99,13.01,12.91,12.91,146478,9.20455608619997,9.21872784306863,9.14786905872529,9.14786905872529,206718.195009178,0.0,1.0
2019-02-14,12.96,12.98,12.89,12.93,103341,9.22475083973782,9.23898656634235,9.17492579662195,9.20339724983102,145185.423787345,0.0585,1.0
2019-02-15,13.0,13.0,12.93,12.99,116280,9.25322229294689,9.25322229294689,9.20339724983102,9.24610442964462,163363.631840145,0.0,1.0
2019-02-19,13.04,13.04,13.0,13.0,87016,9.28169374615595,9.28169374615595,9.25322229294689,9.25322229294689,122250.170177177,0.0,1.0
2019-02-20,13.08,13.1,13.03,13.06,89284,9.31016519936502,9.32440092596955,9.27457588285369,9.29592947276049,125436.519652696,0.0,1.0
2019-02-21,13.04,13.1,13.03,13.1,46017,9.28169374615595,9.32440092596955,9.27457588285369,9.32440092596955,64650.019318782,0.0,1.0
2019-02-22,13.07,13.09,13.06,13.08,61954,9.30304733606275,9.31728306266729,9.29592947276049,9.31016519936502,87040.1655230854,0.0,1.0
2019-02-25,13.04,13.12,13.01,13.1,75735,9.28169374615595,9.33863665257409,9.26034015624915,9.32440092596955,106401.312843253,0.0,1.0
2019-02-26,13.06,13.11,13.04,13.08,144932,9.29592947276049,9.33151878927182,9.28169374615595,9.31016519936502,203617.284914482,0.0,1.0
2019-02-27,13.1,13.11,13.04,13.04,121461,9.32440092596955,9.33151878927182,9.28169374615595,9.28169374615595,170642.501607636,0.0,1.0
2019-02-28,13.13,13.14,13.07,13.11,48197,9.34575451587636,9.35287237917862,9.30304733606275,9.33151878927182,67712.736186786,0.0,1.0
2019-03-01,13.18,13.19,13.1,13.19,106299,9.38134383238769,9.38846169568996,9.32440092596955,9.38846169568996,149341.165299068,0.0,1.0
2019-03-04,13.2,13.21,13.15,13.18,129263,9.39557955899222,9.40269742229449,9.35999024248089,9.38134383238769,181603.656196704,0.0,1.0
2019-03-05,13.24,13.24,13.18,13.21,99231,9.42405101220129,9.42405101220129,9.38134383238769,9.40269742229449,139411.219049961,0.0,1.0
2019-03-06,13.3,13.31,13.24,13.24,38478,9.46675819201489,9.47387605531716,9.42405101220129,9.42405101220129,54058.3576362669,0.0,1.0
2019-03-07,13.42,13.42,13.31,13.32,179460,9.55217255164209,9.55217255164209,9.47387605531716,9.48099391861943,252126.224372484,0.0,1.0
2019-03-08,13.38,13.46,13.32,13.4,183102,9.52370109843303,9.58064400485116,9.48099391861943,9.53793682503756,257242.928424443,0.0,1.0
2019-03-11,13.33,13.39,13.32,13.39,77878,9.48811178192169,9.53081896173529,9.48099391861943,9.53081896173529,109412.04781946,0.0,1.0
2019-03-12,13.34,13.43,13.33,13.34,218065,9.49522964522396,9.55929041494436,9.48811178192169,9.49522964522396,306363.006340052,0.0,1.0
2019-03-13,13.34,13.41,13.33,13.37,108765,9.49522964522396,9.54505468833983,9.48811178192169,9.51658323513076,152805.688141498,0.0,1.0
2019-03-14,13.28,13.33,13.25,13.33,84820,9.49416196572862,9.52990805746706,9.47271431068556,9.52990805746706,118642.340847569,0.0585,1.0
2019-03-15,13.17,13.3,13.15,13.3,140529,9.41552056390406,9.508460402424,9.40122212720869,9.508460402424,196565.544882905,0.0,1.0
2019-03-18,13.23,13.28,13.14,13.22,160834,9.45841587399018,9.49416196572862,9.394072908861,9.4512666556425,224967.251212897,0.0,1.0
2019-03-19,13.27,13.28,13.22,13.25,103763,9.48701274738093,9.49416196572862,9.4512666556425,9.47271431068556,145138.943802951,0.0,1.0
2019-03-20,13.35,13.37,13.27,13.31,108178,9.54420649416243,9.5585049308578,9.48701274738093,9.51560962077168,151314.44409583,0.0,1.0
2019-03-21,13.46,13.48,13.37,13.37,100661,9.62284789598699,9.63714633268236,9.5585049308578,9.5585049308578,140800.007923333,0.0,1.0
2019-03-22,13.39,13.48,13.37,13.46,179016,9.57280336755318,9.63714633268236,9.5585049308578,9.62284789598699,250399.402135916,0.0,1.0
2019-03-25,13.41,13.45,13.37,13.45,92852,9.58710180424855,9.6156986776393,9.5585049308578,9.6156986776393,129877.135491376,0.0,1.0
2019-03-26,13.43,13.44,13.39,13.42,94204,9.60140024094393,9.60854945929161,9.57280336755318,9.59425102259624,131768.251322853,0.0,1.0
2019-03-27,13.44,13.47,13.4,13.41,156454,9.60854945929161,9.62999711433468,9.57995258590087,9.58710180424855,218840.70732098,0.0,1.0
2019-03-28,13.49,13.5,13.43,13.48,49385,9.64429555103005,9.65144476937774,9.60140024094393,9.63714633268236,69077.4817585144,0.0,1.0
2019-03-29,13.48,13.51,13.46,13.49,91333,9.63714633268236,9.65859398772543,9.62284789598699,9.64429555103005,127752.42768959,0.0,1.0
2019-04-01,13.55,13.55,13.48,13.51,64454,9.68719086111618,9.68719086111618,9.63714633268236,9.65859398772543,90155.3105044707,0.0,1.0
2019-04-02,13.63,13.63,13.55,13.56,107946,9.74438460789767,9.74438460789767,9.68719086111618,9.69434007946386,150989.933095162,0.0,1.0
2019-04-03,13.67,13.68,13.6,13.63,99346,9.77298148128842,9.78013069963611,9.72293695285461,9.74438460789767,138960.646001445,0.0,1.0
2019-04-04,13.64,13.68,13.61,13.65,106670,9.75153382624536,9.78013069963611,9.7300861712023,9.75868304459305,149205.12259149,0.0,1.0
2019-04-05,13.64,13.65,13.61,13.63,90808,9.75153382624536,9.75868304459305,9.7300861712023,9.74438460789767,127018.081675148,0.0,1.0
2019-04-08,13.71,13.71,13.64,13.67,81363,9.80157835467917,9.80157835467917,9.75153382624536,9.77298148128842,113806.847186757,0.0,1.0
2019-04-09,13.76,13.78,13.7,13.7,105664,9.83732444641761,9.85162288311298,9.79442913633148,9.79442913633148,147797.975752388,0.0,1.0
2019-04-10,13.8,13.81,13.77,13.79,104973,9.86592131980836,9.87307053815604,9.84447366476529,9.85877210146067,146831.436521951,0.0,1.0
2019-04-11,13.86,13.86,13.76,13.81,154854,9.90881662989448,9.90881662989448,9.83732444641761,9.87307053815604,216602.700419824,0.0,1.0
2019-04-12,13.78,13.81,13.62,13.81,145603,9.89344581044695,9.91498451685576,9.77857270959996,9.91498451685576,202801.872920893,0.0585,1.0
2019-04-15,13.66,13.79,13.66,13.76,91310,9.80729098481171,9.90062537924989,9.80729098481171,9.87908667284108,127180.339803484,0.0,1.0
2019-04-16,13.645,13.75,13.64,13.65,131970,9.7965216316073,9.87190710403814,9.79293184720584,9.80011141600877,183813.267373407,0.0,1.0
2019-04-17,13.67,13.67,13.64,13.65,46927,9.81447055361465,9.81447055361465,9.79293184720584,9.80011141600877,65361.8640451002,0.0,1.0
2019-04-18,13.66,13.75,13.66,13.66,79842,9.80729098481171,9.87190710403814,9.80729098481171,9.80729098481171,111207.235687107,0.0,1.0
2019-04-22,13.57,13.66,13.55,13.66,111157,9.74267486558528,9.80729098481171,9.72831572797941,9.80729098481171,154824.06123684,0.0,1.0
2019-04-23,13.66,13.66,13.6,13.6,109154,9.80729098481171,9.80729098481171,9.76421357199409,9.76421357199409,152034.200097574,0.0,1.0
2019-04-24,13.66,13.73,13.64,13.66,96982,9.80729098481171,9.85754796643227,9.79293184720584,9.80729098481171,135080.535700597,0.0,1.0
2019-04-25,13.76,13.79,13.68,13.73,141460,9.87908667284108,9.90062537924989,9.82165012241758,9.85754796643227,197031.33138321,0.0,1.0
2019-04-26,13.75,13.81,13.72,13.78,125861,9.87190710403814,9.91498451685576,9.85036839762933,9.89344581044695,175304.399824842,0.0,1.0
2019-04-29,13.78,13.81,13.75,13.79,54450,9.89344581044695,9.91498451685576,9.87190710403814,9.90062537924989,75840.2092027129,0.0,1.0
2019-04-30,13.79,13.84,13.77,13.78,76587,9.90062537924989,9.93652322326457,9.88626624164401,9.89344581044695,106673.537230637,0.0,1.0
2019-05-01,13.87,13.88,13.8,13.85,94614,9.95806192967338,9.96524149847632,9.90780494805283,9.94370279206751,131782.287484031,0.0,1.0
2019-05-02,13.89,13.9,13.83,13.89,90306,9.97242106727926,9.97960063608219,9.92934365446163,9.97242106727926,125781.927130582,0.0,1.0
2019-05-03,13.91,13.92,13.82,13.9,134446,9.98678020488513,9.99395977368807,9.9221640856587,9.97960063608219,187261.942451202,0.0,1.0
2019-05-06,13.94,13.95,13.85,13.85,66752,10.0083189112939,10.0154984800969,9.94370279206751,9.94370279206751,92974.942969688,0.0,1.0
2019-05-07,13.99,14.0,13.94,13.96,89282,10.0442167553086,10.0513963241116,10.0083189112939,10.0226780488998,124355.657631527,0.0,1.0
2019-05-08,14.01,14.01,13.98,13.99,79362,10.0585758929145,10.0585758929145,10.0370371865057,10.0442167553086,110538.671859425,0.0,1.0
2019-05-09,14.04,14.07,14.02,14.02,105700,10.0801145993233,10.1016533057321,10.0657554617174,10.0657554617174,147223.326220877,0.0,1.0
2019-05-10,14.09,14.09,14.02,14.07,110443,10.116012443338,10.116012443338,10.0657554617174,10.1016533057321,153829.572543163,0.0,1.0
2019-05-13,14.08,14.09,14.04,14.04,59967,10.1088328745351,10.116012443338,10.0801145993233,10.0801145993233,83524.5146971362,0.0,1.0
2019-05-14,13.95,14.03,13.94,14.01,94766,10.0574989575941,10.1151763709709,10.0502892809219,10.1007570176267,131442.787672557,0.0585,1.0
2019-05-15,13.99,14.04,13.96,13.99,67460,10.0863376642825,10.1223860476431,10.0647086342662,10.0863376642825,93568.6897873784,0.0,1.0
2019-05-16,14.08,14.09,13.97,13.99,58689,10.1512247543315,10.1584344310036,10.0719183109383,10.0863376642825,81403.0956853165,0.0,1.0
2019-05-17,13.99,14.07,13.97,14.05,55769,10.0863376642825,10.1440150776594,10.0719183109383,10.1295957243152,77352.9834087208,0.0,1.0
2019-05-20,13.97,14.01,13.96,13.97,40048,10.0719183109383,10.1007570176267,10.0647086342662,10.0719183109383,55547.5672784602,0.0,1.0
2019-05-21,13.96,14.05,13.9415,13.96,51582,10.0647086342662,10.1295957243152,10.0513707324228,10.0647086342662,71545.510771013,0.0,1.0
2019-05-22,14.04,14.04,13.97,13.99,53193,10.1223860476431,10.1223860476431,10.0719183109383,10.0863376642825,73780.0076469018,0.0,1.0
2019-05-23,14.04,14.07,13.98,14.0,31502,10.1223860476431,10.1440150776594,10.0791279876104,10.0935473409546,43694.0537456564,0.0,1.0
2019-05-24,14.07,14.08,14.03,14.07,31170,10.1440150776594,10.1512247543315,10.1151763709709,10.1440150776594,43233.5615279066,0.0,1.0
2019-05-28,14.09,14.11,14.05,14.07,56872,10.1584344310036,10.1728537843478,10.1295957243152,10.1440150776594,78882.8717104623,0.0,1.0
2019-05-29,14.03,14.13,14.01,14.12,91060,10.1151763709709,10.187273137692,10.1007570176267,10.1800634610199,126302.473940687,0.0,1.0
2019-05-30,14.03,14.1,13.99,14.03,63864,10.1151763709709,10.1656441076757,10.0863376642825,10.1151763709709,88580.9487782561,0.0,1.0
2019-05-31,14.13,14.13,14.0,14.05,94561,10.187273137692,10.187273137692,10.0935473409546,10.1295957243152,131158.447598345,0.0,1.0
2019-06-03,14.12,14.14,14.04,14.07,68958,10.1800634610199,10.1944828143642,10.1223860476431,10.1440150776594,95646.4528662624,0.0,1.0
2019-06-04,14.03,14.13,13.99,14.1,76477,10.1151763709709,10.187273137692,10.0863376642825,10.1656441076757,106075.491978496,0.0,1.0
2019-06-05,14.04,14.1,14.03,14.03,42403,10.1223860476431,10.1656441076757,10.1151763709709,10.1151763709709,58814.0105700295,0.0,1.0
2019-06-06,14.07,14.1,14.06,14.09,46827,10.1440150776594,10.1656441076757,10.1368054009873,10.1584344310036,64950.2080740225,0.0,1.0
2019-06-07,14.111,14.14,14.08,14.08,55762,10.173574752015,10.1944828143642,10.1512247543315,10.1512247543315,77343.2742354553,0.0,1.0
2019-06-10,14.06,14.14,14.01,14.12,98626,10.1368054009873,10.1944828143642,10.1007570176267,10.1800634610199,136796.703216276,0.0,1.0
2019-06-11,14.06,14.1,14.02,14.06,78758,10.1368054009873,10.1656441076757,10.1079666942988,10.1368054009873,109239.295438398,0.0,1.0
2019-06-12,14.06,14.09,14.04,14.06,84173,10.1368054009873,10.1584344310036,10.1223860476431,10.1368054009873,116750.034471879,0.0,1.0
2019-06-13,13.98,14.07,13.96,14.07,99195,10.1213045961422,10.1864632094221,10.1068249043023,10.1864632094221,137012.584378556,0.0585,1.0
2019-06-14,13.92,13.98,13.91,13.97,99039,10.0778655206223,10.1213045961422,10.0706256747023,10.1140647502222,136797.110179624,0.0,1.0
2019-06-17,13.92,13.98,13.89,13.93,82710,10.0778655206223,10.1213045961422,10.0561459828623,10.0851053665423,114242.762779881,0.0,1.0
2019-06-18,13.83,13.99,13.81,13.99,187536,10.0127069073424,10.1285444420622,9.99822721550245,10.1285444420622,259033.136992962,0.0,1.0
2019-06-19,13.78,13.91,13.73,13.82,219319,9.97650767774249,10.0706256747023,9.94030844814255,10.0054670614224,302933.242535616,0.0,1.0
2019-06-20,13.72,13.82,13.67,13.79,189989,9.93306860222256,10.0054670614224,9.89686937262263,9.98374752366247,262421.33064668,0.0,1.0
2019-06-21,13.79,13.82,13.73,13.75,86845,9.98374752366247,10.0054670614224,9.94030844814255,9.95478813998253,119954.210296443,0.0,1.0
2019-06-24,13.86,13.86,13.81,13.82,50010,10.0344264451024,10.0344264451024,9.99822721550245,10.0054670614224,69076.0556960689,0.0,1.0
2019-06-25,13.84,13.86,13.83,13.84,60482,10.0199467532624,10.0344264451024,10.0127069073424,10.0199467532624,83540.4519218086,0.0,1.0
2019-06-26,13.82,13.85,13.8,13.82,80787,10.0054670614224,10.0271865991824,9.99098736958246,10.0054670614224,111586.628904586,0.0,1.0
2019-06-27,13.84,13.88,13.8,13.88,80032,10.0199467532624,10.0489061369424,9.99098736958246,10.0489061369424,110543.78903155,0.0,1.0
2019-06-28,13.9,13.98,13.83,13.83,172154,10.0633858287823,10.1213045961422,10.0127069073424,10.0127069073424,237786.828480326,0.0,1.0
2019-07-01,13.87,13.93,13.83,13.87,153112,10.0416662910224,10.0851053665423,10.0127069073424,10.0416662910224,211485.163761977,0.0,1.0
2019-07-02,13.89,13.91,13.78,13.8,127941,10.0561459828623,10.0706256747023,9.97650767774249,9.99098736958246,176717.849266363,0.0,1.0
2019-07-03,13.92,13.94,13.85,13.85,53222,10.0778655206223,10.0923452124623,10.0271865991824,10.0271865991824,73512.6142022833,0.0,1.0
2019-07-05,13.92,13.95,13.85,13.92,55535,10.0778655206223,10.0995850583823,10.0271865991824,10.0778655206223,76707.4335749089,0.0,1.0
2019-07-08,13.88,13.94,13.86,13.88,88423,10.0489061369424,10.0923452124623,10.0344264451024,10.0489061369424,122133.814693331,0.0,1.0
2019-07-09,13.91,13.94,13.83,13.93,112594,10.0706256747023,10.0923452124623,10.0127069073424,10.0851053665423,155519.884323999,0.0,1.0
2019-07-10,13.95,13.99,13.9,13.98,117341,10.0995850583823,10.1285444420622,10.0633858287823,10.1213045961422,162076.653697909,0.0,1.0
2019-07-11,13.95,13.99,13.93,13.98,90380,10.0995850583823,10.1285444420622,10.0851053665423,10.1213045961422,124836.910894035,0.0,1.0
2019-07-12,13.97,13.97,13.9,13.94,84022,10.1527979258942,10.1527979258942,10.1019249226864,10.1309952102337,115612.203509568,0.0535,1.0
2019-07-15,13.96,13.97,13.92,13.97,30047,10.1455303540074,10.1527979258942,10.1164600664601,10.1527979258942,41343.932289781,0.0,1.0
2019-07-16,13.95,13.97,13.92,13.96,61151,10.1382627821205,10.1527979258942,10.1164600664601,10.1455303540074,84142.2705578733,0.0,1.0
2019-07-17,13.9,13.97,13.89,13.96,40153,10.1019249226864,10.1527979258942,10.0946573507996,10.1455303540074,55249.5394958427,0.0,1.0
2019-07-18,13.91,13.94,13.89,13.94,25383,10.1091924945732,10.1309952102337,10.0946573507996,10.1309952102337,34926.383110178,0.0,1.0
2019-07-19,13.91,13.94,13.88,13.88,68549,10.1091924945732,10.1309952102337,10.0873897789128,10.0873897789128,94321.736430666,0.0,1.0
2019-07-22,13.93,13.97,13.91,13.92,71493,10.1237276383469,10.1527979258942,10.1091924945732,10.1164600664601,98372.6079539828,0.0,1.0
2019-07-23,13.96,14.0,13.91,13.92,56774,10.1455303540074,10.1746006415547,10.1091924945732,10.1164600664601,78119.6263127776,0.0,1.0
2019-07-24,14.01,14.01,13.96,13.96,61227,10.1818682134415,10.1818682134415,10.1455303540074,10.1455303540074,84246.8446868715,0.0,1.0
2019-07-25,13.98,14.0,13.94,13.97,73648,10.160065497781,10.1746006415547,10.1309952102337,10.1527979258942,101337.834901248,0.0,1.0
2019-07-26,13.99,14.01,13.91,13.96,56401,10.1673330696678,10.1818682134415,10.1091924945732,10.1455303540074,77606.3874954557,0.0,1.0
2019-07-29,14.04,14.04,13.93,14.01,56633,10.2036709291019,10.2036709291019,10.1237276383469,10.1818682134415,77925.6137839781,0.0,1.0
2019-07-30,14.08,14.1,13.98,14.05,84118,10.2327412166493,10.2472763604229,10.160065497781,10.2109385009888,115744.297146198,0.0,1.0
2019-07-31,14.14,14.14,14.11,14.12,72867,10.2763466479702,10.2763466479702,10.2545439323097,10.2618115041965,100263.198128249,0.0,1.0
2019-08-01,14.14,14.15,14.1,14.14,108650,10.2763466479702,10.283614219857,10.2472763604229,10.2763466479702,149499.725206667,0.0,1.0
2019-08-02,14.13,14.17,14.11,14.15,80810,10.2690790760834,10.2981493636307,10.2545439323097,10.283614219857,111192.570583992,0.0,1.0
2019-08-05,14.06,14.17,14.0,14.16,129900,10.2182060728756,10.2981493636307,10.1746006415547,10.2908817917438,178739.202064851,0.0,1.0
2019-08-06,14.03,14.13,14.02,14.06,59680,10.1964033572151,10.2690790760834,10.1891357853283,10.2182060728756,82118.2107715961,0.0,1.0
2019-08-07,14.08,14.16,14.01,14.06,137598,10.2327412166493,10.2908817917438,10.1818682134415,10.2182060728756,189331.460552111,0.0,1.0
2019-08-08,14.18,14.18,14.05,14.12,74535,10.3054169355175,10.3054169355175,10.2109385009888,10.2618115041965,102558.325064693,0.0,1.0
2019-08-09,14.24,14.24,14.18,14.18,57447,10.3490223668384,10.3490223668384,10.3054169355175,10.3054169355175,79045.6577445692,0.0,1.0
2019-08-12,14.3,14.3,14.24,14.24,51858,10.3926277981594,10.3926277981594,10.3490223668384,10.3490223668384,71355.3313370211,0.0,1.0
2019-08-13,14.29,14.31,14.22,14.3,66582,10.3853602262726,10.3998953700462,10.3344872230648,10.3926277981594,91615.1928551338,0.0,1.0
2019-08-14,14.19,14.36,14.17,14.36,80120,10.3515660169988,10.475580549972,10.3369760719432,10.475580549972,109829.063364233,0.0535,1.0
2019-08-15,14.17,14.24,14.17,14.23,40904,10.3369760719432,10.388040879638,10.3369760719432,10.3807459071102,56071.4928588436,0.0,1.0
2019-08-16,14.17,14.22,14.11,14.14,62390,10.3369760719432,10.3734509345823,10.2932062367761,10.3150911543597,85524.6538104648,0.0,1.0
2019-08-19,14.17,14.24,14.11,14.13,66606,10.3369760719432,10.388040879638,10.2932062367761,10.3077961818318,91303.9764657768,0.0,1.0
2019-08-20,14.22,14.24,14.14,14.17,54417,10.3734509345823,10.388040879638,10.3150911543597,10.3369760719432,74595.2089502179,0.0,1.0
2019-08-21,14.18,14.25,14.17,14.23,86227,10.344271044471,10.3953358521658,10.3369760719432,10.3807459071102,118200.58221053,0.0,1.0
2019-08-22,14.15,14.2,14.15,14.18,64229,10.3223861268875,10.3588609895267,10.3223861268875,10.344271044471,88045.5680332162,0.0,1.0
2019-08-23,14.18,14.21,14.16,14.19,33358,10.344271044471,10.3661559620545,10.3296810994153,10.3515660169988,45727.3826223673,0.0,1.0
2019-08-26,14.2,14.23,14.18,14.2,46423,10.3588609895267,10.3807459071102,10.344271044471,10.3588609895267,63636.9771412599,0.0,1.0
2019-08-27,14.2,14.22,14.16,14.22,43869,10.3588609895267,10.3734509345823,10.3296810994153,10.3734509345823,60135.9358552858,0.0,1.0
2019-08-28,14.11,14.25,14.11,14.24,121170,10.2932062367761,10.3953358521658,10.2932062367761,10.388040879638,166100.694056966,0.0,1.0
2019-08-29,14.13,14.19,14.12,14.17,46158,10.3077961818318,10.3515660169988,10.300501209304,10.3369760719432,63273.7132646811,0.0,1.0
2019-08-30,14.15,14.16,14.12,14.13,55268,10.3223861268875,10.3296810994153,10.300501209304,10.3077961818318,75761.7657765151,0.0,1.0
2019-09-03,14.16,14.2,14.14,14.19,120386,10.3296810994153,10.3588609895267,10.3150911543597,10.3515660169988,165025.981305124,0.0,1.0
2019-09-04,14.17,14.19,14.14,14.18,113959,10.3369760719432,10.3515660169988,10.3150911543597,10.344271044471,156215.804192767,0.0,1.0
2019-09-05,14.07,14.18,14.0,14.17,195354,10.2640263466648,10.344271044471,10.21296153897,10.3369760719432,267792.646585825,0.0,1.0
2019-09-06,14.08,14.11,14.06,14.06,39798,10.2713213191926,10.2932062367761,10.256731374137,10.256731374137,54555.3802267816,0.0,1.0
2019-09-09,14.04,14.11,13.98,14.09,136344,10.2421414290813,10.2932062367761,10.1983715939143,10.2786162917205,186901.320710595,0.0,1.0
2019-09-10,14.03,14.06,14.0,14.05,96822,10.2348464565535,10.256731374137,10.21296153897,10.2494364016091,132724.283238288,0.0,1.0
2019-09-11,14.04,14.05,14.0,14.03,370319,10.2421414290813,10.2494364016091,10.21296153897,10.2348464565535,507635.907588357,0.0,1.0
2019-09-12,13.91,14.06,13.91,14.06,136248,10.1473067862194,10.256731374137,10.1473067862194,10.256731374137,186769.723230779,0.0,1.0
2019-09-13,13.57,13.84,13.46,13.84,387810,9.93830582329694,10.1360466171282,9.85774475914347,10.1360466171282,529525.031083637,0.0535,1.0
2019-09-16,13.58,13.65,13.53,13.61,114643,9.9456295564018,9.99689568813583,9.90901089087749,9.96760075571639,156536.288745833,0.0,1.0
2019-09-17,13.68,13.68,13.61,13.62,49724,10.0188668874504,10.0188668874504,9.96760075571639,9.97492448882125,67894.3365194368,0.0,1.0
2019-09-18,13.79,13.81,13.71,13.72,91023,10.0994279516039,10.1140754178136,10.040838086765,10.0481618198699,124284.976932843,0.0,1.0
2019-09-19,13.84,13.91,13.8,13.91,96155,10.1360466171282,10.1873127488622,10.1067516847088,10.1873127488622,131292.332234463,0.0,1.0
2019-09-20,13.91,13.92,13.87,13.88,61473,10.1873127488622,10.1946364819671,10.1580178164428,10.1653415495476,83936.7015698525,0.0,1.0
2019-09-23,13.97,13.99,13.94,13.98,76050,10.2312551474914,10.2459026137011,10.2092839481768,10.2385788805963,103840.485325058,0.0,1.0
2019-09-24,13.97,14.03,13.93,14.03,52437,10.2312551474914,10.2751975461206,10.201960215072,10.2751975461206,71598.731479159,0.0,1.0
2019-09-25,13.97,14.02,13.95,14.0,71721,10.2312551474914,10.2678738130157,10.2166076812817,10.253226346806,97929.5653911696,0.0,1.0
2019-09-26,13.98,14.02,13.91,14.02,82488,10.2385788805963,10.2678738130157,10.1873127488622,10.2678738130157,112631.084201096,0.0,1.0
2019-09-27,14.02,14.05,14.0,14.01,60498,10.2678738130157,10.2898450123303,10.253226346806,10.2605500799108,82605.4132964541,0.0,1.0
2019-09-30,14.12,14.12,14.03,14.04,38808,10.3411111440643,10.3411111440643,10.2751975461206,10.2825212792254,52989.3695528579,0.0,1.0
2019-10-01,14.14,14.15,14.07,14.1,60486,10.355758610274,10.3630823433789,10.30449247854,10.3264636778546,82589.0282100126,0.0,1.0
2019-10-02,14.17,14.19,14.13,14.18,57946,10.3777298095886,10.3923772757983,10.3484348771692,10.3850535426935,79120.8515798264,0.0,1.0
2019-10-03,14.2,14.2,14.15,14.19,80377,10.3997010089032,10.3997010089032,10.3630823433789,10.3923772757983,109748.674411205,0.0,1.0
2019-10-04,14.27,14.27,14.17,14.19,63344,10.4509671406372,10.4509671406372,10.3777298095886,10.3923772757983,86491.4096309069,0.0,1.0
2019-10-07,14.15,14.26,14.14,14.22,81036,10.3630823433789,10.4436434075324,10.355758610274,10.4143484751129,110648.488741635,0.0,1.0
2019-10-08,14.2,14.23,14.16,14.19,63785,10.3997010089032,10.4216722082178,10.3704060764838,10.3923772757983,87093.5615576437,0.0,1.0
2019-10-09,14.18,14.2,14.15,14.2,38237,10.3850535426935,10.3997010089032,10.3630823433789,10.3997010089032,52209.7125230009,0.0,1.0
2019-10-10,14.12,14.18,14.04,14.17,66194,10.3411111440643,10.3850535426935,10.2825212792254,10.3777298095886,90382.8676608399,0.0,1.0
2019-10-11,13.99,14.05,13.95,14.05,74373,10.2850845858121,10.3291950272095,10.2556776248806,10.3291950272095,101163.802914689,0.0535,1.0
2019-10-14,14.02,14.02,13.97,14.0,42087,10.3071398065108,10.3071398065108,10.2703811053464,10.292436326045,57247.670166196,0.0,1.0
2019-10-15,13.93,14.01,13.93,14.01,50534,10.2409741444148,10.2997880662779,10.2409741444148,10.2997880662779,68737.4667754544,0.0,1.0
2019-10-16,13.97,13.98,13.93,13.97,33015,10.2703811053464,10.2777328455792,10.2409741444148,10.2703811053464,44907.734705181,0.0,1.0
2019-10-17,13.94,13.98,13.92,13.98,67683,10.2483258846477,10.2777328455792,10.2336224041819,10.2777328455792,92063.9166454877,0.0,1.0
2019-10-18,13.87,13.96,13.82,13.96,116433,10.1968637030175,10.2630293651135,10.160105001853,10.2630293651135,158374.747082488,0.0,1.0
2019-10-21,13.83,13.84,13.77,13.84,57018,10.1674567420859,10.1748084823188,10.1233463006886,10.1748084823188,77557.1472791163,0.0,1.0
2019-10-22,13.86,13.9,13.82,13.85,36148,10.1895119627846,10.2189189237161,10.160105001853,10.1821602225517,49169.3107412657,0.0,1.0
2019-10-23,13.87,13.9,13.86,13.9,47785,10.1968637030175,10.2189189237161,10.1895119627846,10.2189189237161,64998.2160498887,0.0,1.0
2019-10-24,13.87,13.92,13.86,13.91,41217,10.1968637030175,10.2336224041819,10.1895119627846,10.226270663949,56064.2768845509,0.0,1.0
2019-10-25,13.83,13.9,13.81,13.9,48125,10.1674567420859,10.2189189237161,10.1527532616201,10.2189189237161,65460.6915852445,0.0,1.0
2019-10-28,13.73,13.85,13.71,13.85,61240,10.093939339757,10.1821602225517,10.0792358592912,10.1821602225517,83300.0052505013,0.0,1.0
2019-10-29,13.75,13.75,13.71,13.71,31164,10.1086428202228,10.1086428202228,10.0792358592912,10.0792358592912,42389.9634818194,0.0,1.0
2019-10-30,13.9,13.91,13.74,13.75,107680,10.2189189237161,10.226270663949,10.1012910799899,10.1086428202228,146468.722491411,0.0,1.0
2019-10-31,13.93,13.96,13.86,13.86,50837,10.2409741444148,10.2630293651135,10.1895119627846,10.1895119627846,69149.6140907859,0.0,1.0
2019-11-01,13.95,14.0,13.91,13.93,54363,10.2556776248806,10.292436326045,10.226270663949,10.2409741444148,73945.7574368548,0.0,1.0
2019-11-04,13.92,13.97,13.89,13.94,80670,10.2336224041819,10.2703811053464,10.2115671834832,10.2483258846477,109729.121873905,0.0,1.0
2019-11-05,13.99,14.01,13.89,13.89,168308,10.2850845858121,10.2997880662779,10.2115671834832,10.2115671834832,228936.271778272,0.0,1.0
2019-11-06,14.06,14.07,13.97,14.01,78402,10.3365467674424,10.3438985076752,10.2703811053464,10.2997880662779,106644.138008651,0.0,1.0
2019-11-07,14.02,14.05,13.96,14.03,129170,10.3071398065108,10.3291950272095,10.2630293651135,10.3144915467437,175699.896770203,0.0,1.0
2019-11-08,14.06,14.09,13.95,13.95,96953,10.3365467674424,10.358601988141,10.2556776248806,10.2556776248806,131877.619350944,0.0,1.0
2019-11-11,14.07,14.09,14.01,14.01,53034,10.3438985076752,10.358601988141,10.2997880662779,10.2997880662779,72138.0221824804,0.0,1.0
2019-11-12,14.05,14.08,14.01,14.08,82443,10.3291950272095,10.3512502479081,10.2997880662779,10.3512502479081,112140.795768567,0.0,1.0
2019-11-13,14.01,14.04,14.0,14.0,61318,10.2997880662779,10.3218432869766,10.292436326045,10.292436326045,83406.1025792005,0.0,1.0
2019-11-14,13.97,14.03,13.94,13.94,63847,10.3097129155923,10.3539922838769,10.28757323145,10.28757323145,86514.7843885193,0.0535,1.0
2019-11-15,13.94,13.97,13.92,13.95,67073,10.28757323145,10.3097129155923,10.2728134420218,10.2949531261641,90886.1204644096,0.0,1.0
2019-11-18,13.89,13.94,13.88,13.91,54986,10.2506737578795,10.28757323145,10.2432938631654,10.2654335473077,74507.8380250777,0.0,1.0
2019-11-19,13.95,14.04,13.88,13.9,101727,10.2949531261641,10.361372178591,10.2432938631654,10.2580536525936,137843.42994175,0.0,1.0
2019-11-20,13.96,13.98,13.92,13.94,25104,10.3023330208782,10.3170928103064,10.2728134420218,10.28757323145,34016.7454585084,0.0,1.0
2019-11-21,13.85,13.96,13.84,13.93,98372,10.2211541790232,10.3023330208782,10.2137742843091,10.2801933367359,133297.294624139,0.0,1.0
2019-11-22,13.93,13.93,13.83,13.87,74971,10.2801933367359,10.2801933367359,10.206394389595,10.2359139684513,101588.170162916,0.0,1.0
2019-11-25,13.91,13.91,13.88,13.89,59931,10.2654335473077,10.2654335473077,10.2432938631654,10.2506737578795,81208.4756243576,0.0,1.0
2019-11-26,13.92,13.92,13.85,13.88,58953,10.2728134420218,10.2728134420218,10.2211541790232,10.2432938631654,79883.2534661987,0.0,1.0
2019-11-27,13.91,13.92,13.86,13.92,55168,10.2654335473077,10.2728134420218,10.2285340737373,10.2728134420218,74754.4540095203,0.0,1.0
2019-11-29,13.92,13.92,13.86,13.88,36904,10.2728134420218,10.2728134420218,10.2285340737373,10.2432938631654,50006.1334608348,0.0,1.0
2019-12-02,13.95,13.95,13.85,13.9,84370,10.2949531261641,10.2949531261641,10.2211541790232,10.2580536525936,114324.124216633,0.0,1.0
2019-12-03,13.97,13.99,13.89,13.93,70277,10.3097129155923,10.3244727050205,10.2506737578795,10.2801933367359,95227.6458169055,0.0,1.0
2019-12-04,14.04,14.04,13.91,13.93,71020,10.361372178591,10.361372178591,10.2654335473077,10.2801933367359,96234.4352478992,0.0,1.0
2019-12-05,14.05,14.05,13.93,13.98,65687,10.3687520733051,10.3687520733051,10.2801933367359,10.3170928103064,89008.0448905767,0.0,1.0
2019-12-06,14.12,14.16,13.98,14.0,130900,10.4204113363038,10.4499309151601,10.3170928103064,10.3318525997346,177373.804195297,0.0,1.0
2019-12-09,14.17,14.25,14.13,14.15,109408,10.4573108098742,10.516349967587,10.4277912310178,10.442551020446,148251.437504959,0.0,1.0
2019-12-10,14.21,14.26,14.13,14.19,97046,10.4868303887306,10.5237298623011,10.4277912310178,10.4720705993024,131500.5210232,0.0,1.0
2019-12-11,14.23,14.26,14.2,14.24,92026,10.5015901781588,10.5237298623011,10.4794504940165,10.5089700728729,124698.255957803,0.0,1.0
2019-12-12,14.18,14.25,14.15,14.25,95516,10.4646907045883,10.516349967587,10.442551020446,10.516349967587,129427.320714424,0.0,1.0
2019-12-13,14.14,14.22,14.11,14.11,78234,10.4746535624524,10.533916100288,10.452430110764,10.452430110764,105610.057020444,0.0535,1.0
2019-12-16,14.11,14.17,14.08,14.16,54870,10.452430110764,10.4968770141407,10.4302066590756,10.4894691969113,74070.4019826649,0.0,1.0
2019-12-17,14.06,14.17,14.05,14.11,92528,10.4153910246167,10.4968770141407,10.4079832073872,10.452430110764,124905.889459669,0.0,1.0
2019-12-18,14.14,14.14,14.05,14.07,48020,10.4746535624524,10.4746535624524,10.4079832073872,10.4227988418462,64823.4135813297,0.0,1.0
2019-12-19,14.24,14.24,14.15,14.19,71058,10.5487317347469,10.5487317347469,10.4820613796818,10.5116926485996,95922.9929667254,0.0,1.0
2019-12-20,14.27,14.27,14.17,14.24,85844,10.5709551864353,10.5709551864353,10.4968770141407,10.5487317347469,115882.988660468,0.0,1.0
2019-12-23,14.28,14.28,14.23,14.27,40575,10.5783630036648,10.5783630036648,10.5413239175175,10.5709551864353,54773.2196181268,0.0,1.0
2019-12-24,14.27,14.32,14.24,14.3,60733,10.5709551864353,10.6079942725826,10.5487317347469,10.5931786381237,81985.0140990194,0.0,1.0
2019-12-26,14.22,14.31,14.22,14.31,29341,10.533916100288,10.6005864553531,10.533916100288,10.6005864553531,39608.1586399376,0.0,1.0
2019-12-27,14.25,14.29,14.23,14.26,27013,10.5561395519764,10.5857708208942,10.5413239175175,10.5635473692058,36465.5325087976,0.0,1.0
2019-12-30,14.2,14.32,14.16,14.27,99593,10.5191004658291,10.6079942725826,10.4894691969113,10.5709551864353,134443.111803528,0.0,1.0
2019-12-31,14.17,14.26,14.17,14.23,87977,10.4968770141407,10.5635473692058,10.4968770141407,10.5413239175175,118762.379355366,0.0,1.0
2020-01-02,14.28,14.31,14.19,14.22,76298,10.5783630036648,10.6005864553531,10.5116926485996,10.533916100288,102996.601612418,0.0,1.0
2020-01-03,14.27,14.31,14.21,14.29,65243,10.5709551864353,10.6005864553531,10.5265082830586,10.5857708208942,88073.1772654458,0.0,1.0
2020-01-06,14.31,14.34,14.25,14.27,76633,10.6005864553531,10.6228099070415,10.5561395519764,10.5709551864353,103448.82659263,0.0,1.0
2020-01-07,14.39,14.39,14.27,14.27,43428,10.6598489931888,10.6598489931888,10.5709551864353,10.5709551864353,58624.5565391502,0.0,1.0
2020-01-08,14.42,14.45,14.36,14.36,56929,10.6820724448772,10.7042958965655,10.6376255415004,10.6376255415004,76849.8982043214,0.0,1.0
2020-01-09,14.39,14.45,14.39,14.39,90126,10.6598489931888,10.7042958965655,10.6598489931888,10.6598489931888,121663.368855288,0.0,1.0
2020-01-10,14.42,14.44,14.4,14.4,37681,10.6820724448772,10.6968880793361,10.6672568104182,10.6672568104182,50866.5357592271,0.0,1.0
2020-01-13,14.43,14.5,14.38,14.42,82607,10.6894802621066,10.7413349827128,10.6524411759593,10.6820724448772,111513.280418845,0.0,1.0
2020-01-14,14.45,14.45,14.38,14.39,96724,10.7439277187431,10.7439277187431,10.691881010071,10.699316254167,130088.533410527,0.0535,1.0
2020-01-15,14.42,14.46,14.42,14.45,90852,10.7216219864551,10.7513629628391,10.7216219864551,10.7439277187431,122191.011924788,0.0,1.0
2020-01-16,14.43,14.46,14.4,14.43,99812,10.7290572305511,10.7513629628391,10.706751498263,10.7290572305511,134241.725908477,0.0,1.0
2020-01-17,14.41,14.48,14.4,14.43,127645,10.7141867423591,10.7662334510312,10.706751498263,10.7290572305511,171675.601166067,0.0,1.0
2020-01-21,14.44,14.48,14.42,14.42,79686,10.7364924746471,10.7662334510312,10.7216219864551,10.7216219864551,107173.347600919,0.0,1.0
2020-01-22,14.45,14.49,14.45,14.47,51655,10.7439277187431,10.7736686951272,10.7439277187431,10.7587982069352,69473.1730834206,0.0,1.0
2020-01-23,14.47,14.49,14.45,14.46,37951,10.7587982069352,10.7736686951272,10.7439277187431,10.7513629628391,51042.0364280104,0.0,1.0
2020-01-24,14.46,14.5,14.43,14.5,107341,10.7513629628391,10.7811039392232,10.7290572305511,10.7811039392232,144367.822513744,0.0,1.0
2020-01-27,14.48,14.5,14.46,14.5,39446,10.7662334510312,10.7811039392232,10.7513629628391,10.7811039392232,53052.7303348872,0.0,1.0
2020-01-28,14.48,14.53,14.48,14.5,64218,10.7662334510312,10.8034096715113,10.7662334510312,10.7811039392232,86369.7266299697,0.0,1.0
2020-01-29,14.5,14.52,14.47,14.49,53593,10.7811039392232,10.7959744274152,10.7587982069352,10.7736686951272,72079.6779606961,0.0,1.0
2020-01-30,14.58,14.58,14.49,14.52,61492,10.8405858919913,10.8405858919913,10.7736686951272,10.7959744274152,82703.4044960934,0.0,1.0
2020-01-31,14.6,14.6,14.56,14.58,44189,10.8554563801834,10.8554563801834,10.8257154037993,10.8405858919913,59431.808060851,0.0,1.0
2020-02-03,14.55,14.61,14.54,14.57,74758,10.8182801597033,10.8628916242794,10.8108449156073,10.8331506478953,100545.454909889,0.0,1.0
2020-02-04,14.62,14.62,14.55,14.56,81667,10.8703268683754,10.8703268683754,10.8182801597033,10.8257154037993,109837.68514575,0.0,1.0
2020-02-05,14.66,14.66,14.59,14.61,55961,10.9000678447595,10.9000678447595,10.8480211360873,10.8628916242794,75264.5095135278,0.0,1.0
2020-02-06,14.68,14.68,14.64,14.66,34789,10.9149383329515,10.9149383329515,10.8851973565674,10.9000678447595,46789.3179440347,0.0,1.0
2020-02-07,14.75,14.75,14.67,14.7,44066,10.9669850416236,10.9669850416236,10.9075030888555,10.9298088211435,59266.3797327269,0.0,1.0
2020-02-10,14.8,14.8,14.73,14.74,38457,11.0041612621037,11.0041612621037,10.9521145534316,10.9595497975276,51722.5789811073,0.0,1.0
2020-02-11,14.85,14.85,14.79,14.84,70969,11.0413374825838,11.0413374825838,10.9967260180077,11.0339022384877,95449.4554362066,0.0,1.0
2020-02-12,14.8,14.86,14.8,14.81,91328,11.0041612621037,11.0487727266798,11.0041612621037,11.0115965061997,122831.206105171,0.0,1.0
2020-02-13,14.83,14.83,14.76,14.79,63423,11.0662455503054,11.0662455503054,11.0140110804119,11.0363972817948,84993.8749076504,0.0535,1.0
2020-02-14,14.88,14.88,14.84,14.85,44023,11.1035558859437,11.1035558859437,11.0737076174331,11.0811696845607,58995.7169332809,0.0,1.0
2020-02-18,14.9,14.9,14.87,14.88,71106,11.118480020199,11.118480020199,11.096093818816,11.1035558859437,95289.9495322417,0.0,1.0
2020-02-19,14.98,14.98,14.91,14.92,99325,11.1781765572202,11.1781765572202,11.1259420873266,11.1334041544543,133106.548495062,0.0,1.0
2020-02-20,15.02,15.02,14.99,15.01,45742,11.2080248257308,11.2080248257308,11.1856386243478,11.2005627586031,61299.3681476078,0.0,1.0
2020-02-21,15.11,15.11,15.01,15.07,71427,11.2751834298796,11.2751834298796,11.2005627586031,11.245335161369,95720.1252389314,0.0,1.0
2020-02-24,15.11,15.17,15.11,15.12,90363,11.2751834298796,11.3199558326455,11.2751834298796,11.2826454970073,121096.471599893,0.0,1.0
2020-02-25,15.08,15.14,15.03,15.14,83027,11.2527972284967,11.2975696312626,11.2154868928584,11.2975696312626,111265.415574121,0.0,1.0
2020-02-26,14.99,15.08,14.98,15.08,71061,11.1856386243478,11.2527972284967,11.1781765572202,11.2527972284967,95229.6445266315,0.0,1.0
2020-02-27,14.66,15.04,14.64,15.04,250489,10.9393904091354,11.2229489599861,10.9244662748801,11.2229489599861,335683.123342357,0.0,1.0
2020-02-28,14.0,14.71,13.7,14.71,635851,10.4468939787104,10.9767007447736,10.2230319648809,10.9767007447736,852111.069389725,0.0,1.0
2020-03-02,14.4,14.42,14.15,14.16,242463,10.7453766638165,10.7603007980718,10.5588249856252,10.5662870527528,324927.390563889,0.0,1.0
2020-03-03,14.53,14.61,14.39,14.47,153926,10.8423835364759,10.9020800734971,10.7379145966888,10.79761113371,206277.962080554,0.0,1.0
2020-03-04,14.56,14.62,14.51,14.6,88757,10.8647697378589,10.9095421406248,10.8274594022206,10.8946180063695,118944.25295521,0.0,1.0
2020-03-05,14.55,14.62,14.51,14.51,85290,10.8573076707312,10.9095421406248,10.8274594022206,10.8274594022206,114298.087300719,0.0,1.0
2020-03-06,14.6,14.61,14.52,14.55,125811,10.8946180063695,10.9020800734971,10.8349214693483,10.8573076707312,168600.734686255,0.0,1.0
2020-03-09,14.3,14.53,14.01,14.5,295309,10.67075599254,10.8423835364759,10.4543560458381,10.819997335093,395746.908930564,0.0,1.0
2020-03-10,13.95,14.4,13.89,14.4,274416,10.4095836430722,10.7453766638165,10.3648112403063,10.7453766638165,367747.964881159,0.0,1.0
2020-03-11,13.45,14.01,13.31,13.95,390532,10.0364802866897,10.4543560458381,9.93201134690257,10.4095836430722,523356.321136408,0.0,1.0
2020-03-12,12.28,12.9,11.32,12.9,507348,9.16341843275459,9.62606659466891,8.44705998850016,9.62606659466891,679902.755256713,0.0,1.0
2020-03-13,12.62,12.77,11.5,12.39,365128,9.45705077422763,9.56945629056155,8.61775625226765,9.28469564918228,487246.549691527,0.0535,1.0
2020-03-16,11.91,12.2,11.5,12.11,158360,8.92499799691371,9.14231532849263,8.61775625226765,9.07487201869228,211324.148268964,0.0,1.0
2020-03-17,11.76,12.19,11.67,11.96,248284,8.81259248057979,9.13482162740371,8.74514917077943,8.96246650235835,331323.597049832,0.0,1.0
2020-03-18,10.15,11.29,9.72,11.0,396793,7.60610660526232,8.46038852940015,7.2838774584384,8.24307119782123,529502.038166753,0.0,1.0
2020-03-19,10.79,10.96,9.25,9.64,349619,8.08570347495373,8.21309639346551,6.93167350725876,7.22392784972697,466550.501349122,0.0,1.0
2020-03-20,11.17,11.54,10.65,10.87,416081,8.37046411633301,8.64773105662336,7.98079165970873,8.14565308366516,555240.988481301,0.0,1.0
2020-03-23,10.53,11.1,9.92,11.1,373164,7.89086724664159,8.31800820871051,7.43375148021696,8.31800820871051,497970.222686535,0.0,1.0
2020-03-24,11.09,12.19,10.75,10.75,335612,8.31051450762158,9.13482162740371,8.05572867059802,8.05572867059802,447858.803036395,0.0,1.0
2020-03-25,12.03,12.13,11.28,11.28,162623,9.01492240998085,9.08985942087014,8.45289482831122,8.45289482831122,217012.926016316,0.0,1.0
2020-03-26,12.58,12.82,12.08,12.1,172096,9.42707596987191,9.6069247960062,9.05239091542549,9.06737831760335,229654.209525737,0.0,1.0
2020-03-27,12.45,13.07,12.25,12.45,226515,9.32965785571584,9.79426732322941,9.17978383393728,9.32965785571584,302273.866160295,0.0,1.0
2020-03-30,12.93,13.05,12.57,12.7,215801,9.68935550798441,9.77927992105155,9.41958226878299,9.51700038293905,287976.525136339,0.0,1.0
2020-03-31,12.96,13.29,12.75,13.15,229264,9.71183661125119,9.95912874718583,9.5544688883837,9.85421693194083,305942.280428996,0.0,1.0
2020-04-01,12.5,12.98,12.36,12.93,173889,9.36712636116049,9.72682401342905,9.26221454591549,9.68935550798441,232046.88569299,0.0,1.0
2020-04-02,12.45,12.53,12.1,12.44,236015,9.32965785571584,9.38960746442727,9.06737831760335,9.32216415462692,314951.179929904,0.0,1.0
2020-04-03,12.07,12.4,12.01,12.36,125188,9.04489721433657,9.2921893502712,8.99993500780299,9.26221454591549,167057.637493654,0.0,1.0
2020-04-06,12.23,12.51,12.13,12.13,105817,9.16479643175942,9.37462006224941,9.08985942087014,9.08985942087014,141207.927490382,0.0,1.0
2020-04-07,12.22,12.59,12.15,12.34,158667,9.15730273067049,9.43456967096084,9.10484682304799,9.24722714373763,211733.825671835,0.0,1.0
2020-04-08,12.4,12.49,12.18,12.22,90211,9.2921893502712,9.35963266007156,9.12732792631478,9.15730273067049,120382.437102119,0.0,1.0
2020-04-09,13.05,13.11,12.57,12.57,131066,9.77927992105155,9.82424212758512,9.41958226878299,9.41958226878299,174901.558581839,0.0,1.0
2020-04-13,12.83,13.04,12.33,13.04,198231,9.61441849709512,9.77178621996262,9.2397334426487,9.77178621996262,264530.166932969,0.0,1.0
2020-04-14,13.0,13.29,12.88,12.88,136273,9.78190271643267,10.0001143924146,9.69160822981945,9.69160822981945,181104.745299088,0.0535,1.0
2020-04-15,13.01,13.04,12.86,12.9,109575,9.78942725698377,9.81200087863708,9.67655914871724,9.70665731092165,145623.509177516,0.0,1.0
2020-04-16,12.9,13.06,12.87,13.06,99547,9.70665731092165,9.82704995973928,9.68408368926834,9.82704995973928,132296.449628968,0.0,1.0
2020-04-17,12.73,13.06,12.66,12.91,147684,9.57874012155292,9.82704995973928,9.5260683376952,9.71418185147275,196269.790822471,0.0,1.0
2020-04-20,12.64,12.81,12.61,12.72,63544,9.511019256593,9.63893644596173,9.48844563493969,9.57121558100181,84449.0099673837,0.0,1.0
2020-04-21,12.62,12.68,12.51,12.59,38295,9.49597017549079,9.54111741879741,9.41320022942867,9.47339655383749,50893.4728172756,0.0,1.0
2020-04-22,12.56,12.7,12.46,12.7,89953,9.45082293218418,9.55616649989961,9.37557752667316,9.55616649989961,119546.169482501,0.0,1.0
2020-04-23,12.43,12.62,12.4,12.62,49395,9.35300390501985,9.49597017549079,9.33043028336655,9.49597017549079,65645.2040686598,0.0,1.0
2020-04-24,12.2,12.51,12.12,12.51,121301,9.17993947234451,9.41320022942867,9.11974314793569,9.41320022942867,161207.184912086,0.0,1.0
2020-04-27,11.92,12.16,11.88,12.12,186252,8.96925233691365,9.1498413101401,8.93915417470924,9.11974314793569,247526.076489443,0.0,1.0
2020-04-28,11.98,12.08,11.9,12.07,212517,9.01439958022026,9.08964498573128,8.95420325581145,9.08212044518018,282431.862193732,0.0,1.0
2020-04-29,12.12,12.23,12.03,12.11,143456,9.11974314793569,9.20251309399781,9.05202228297577,9.11221860738459,190650.843098971,0.0,1.0
2020-04-30,12.14,12.19,12.0,12.19,120848,9.1347922290379,9.1724149317934,9.02944866132247,9.1724149317934,160605.154798854,0.0,1.0
2020-05-01,12.08,12.24,12.03,12.12,116830,9.08964498573128,9.21003763454892,9.05202228297577,9.11974314793569,155265.293882812,0.0,1.0
2020-05-04,12.2,12.29,12.08,12.16,114568,9.17993947234451,9.24766033730442,9.08964498573128,9.1498413101401,152259.130271044,0.0,1.0
2020-05-05,12.28,12.29,12.17,12.29,70472,9.24013579675332,9.24766033730442,9.1573658506912,9.24766033730442,93656.2166439233,0.0,1.0
2020-05-06,12.3,12.34,12.21,12.29,91767,9.25518487785553,9.28528304005994,9.18746401289561,9.24766033730442,121956.947905025,0.0,1.0
2020-05-07,12.34,12.42,12.31,12.34,55606,9.28528304005994,9.34547936446875,9.26270941840663,9.28528304005994,73899.5286454478,0.0,1.0
2020-05-08,12.38,12.43,12.24,12.43,85585,9.31538120226434,9.35300390501985,9.21003763454892,9.35300390501985,113741.163887362,0.0,1.0
2020-05-11,12.36,12.4,12.33,12.4,41438,9.30033212116214,9.33043028336655,9.27775849950883,9.33043028336655,55070.4720355729,0.0,1.0
2020-05-12,12.43,12.44,12.31,12.42,82412,9.35300390501985,9.36052844557096,9.26270941840663,9.34547936446875,109524.295125142,0.0,1.0
2020-05-13,12.26,12.46,12.26,12.42,80201,9.22508671565112,9.37557752667316,9.22508671565112,9.34547936446875,106585.909738042,0.0,1.0
2020-05-14,12.14,12.21,12.04,12.11,33441,9.17504852098629,9.22795242514354,9.09947151504736,9.15237541920461,44247.5850750443,0.0535,1.0
2020-05-15,12.19,12.25,12.08,12.08,47545,9.21283702395576,9.25818322751912,9.12970231742293,9.12970231742293,62909.3457849041,0.0,1.0
2020-05-18,12.19,12.26,12.17,12.25,58638,9.21283702395576,9.26574092811301,9.19772162276797,9.25818322751912,77587.0905065771,0.0,1.0
2020-05-19,12.23,12.26,12.17,12.25,85313,9.24306782633133,9.26574092811301,9.19772162276797,9.25818322751912,112882.21720365,0.0,1.0
2020-05-20,12.3,12.34,12.27,12.28,32652,9.29597173048858,9.32620253286415,9.2732986287069,9.28085632930079,43203.616753995,0.0,1.0
2020-05-21,12.37,12.47,12.32,12.32,106803,9.34887563464583,9.42445264058477,9.31108713167637,9.31108713167637,141316.791626146,0.0,1.0
2020-05-22,12.43,12.49,12.42,12.44,87469,9.39422183820919,9.43956804177255,9.3866641376153,9.40177953880309,115734.936722259,0.0,1.0
2020-05-26,12.59,12.64,12.45,12.52,90434,9.51514504771148,9.55293355068095,9.40933723939698,9.46224114355423,119658.087637228,0.0,1.0
2020-05-27,12.69,12.74,12.62,12.65,57436,9.59072205365041,9.62851055661988,9.53781814949316,9.56049125127484,75996.6596803398,0.0,1.0
2020-05-28,12.79,12.84,12.71,12.71,71041,9.66629905958935,9.70408756255881,9.6058374548382,9.6058374548382,93998.166661171,0.0,1.0
2020-05-29,12.99,13.01,12.88,12.88,93861,9.81745307146721,9.83256847265499,9.73431836493438,9.73431836493438,124192.5355919,0.0,1.0
2020-06-01,13.06,13.1,13.0,13.04,92690,9.87035697562446,9.90058777800003,9.8250107720611,9.85524157443667,122643.122532396,0.0,1.0
2020-06-02,13.11,13.3,13.05,13.11,100142,9.90814547859393,10.0517417898779,9.86279927503057,9.90814547859393,132503.264393561,0.0,1.0
2020-06-03,13.18,13.28,13.15,13.19,112143,9.96104938275118,10.0366263886901,9.9383762809695,9.96860708334507,148382.432734389,0.0,1.0
2020-06-04,13.22,13.22,13.05,13.2,62032,9.99128018512675,9.99128018512675,9.86279927503057,9.97616478393896,82077.8743869844,0.0,1.0
2020-06-05,13.16,13.32,13.06,13.32,82247,9.94593398156339,10.0668571910657,9.87035697562446,10.0668571910657,108825.427758356,0.0,1.0
2020-06-08,13.27,13.27,13.21,13.26,58392,10.0290686880962,10.0290686880962,9.98372248453286,10.0215109875023,77261.5946802425,0.0,1.0
2020-06-09,13.27,13.33,13.21,13.33,64531,10.0290686880962,10.0744148916596,9.98372248453286,10.0744148916596,85384.4356471902,0.0,1.0
2020-06-10,13.29,13.29,13.2,13.23,101718,10.044184089284,10.044184089284,9.97616478393896,9.99883788572065,134588.554728129,0.0,1.0
2020-06-11,13.12,13.23,13.08,13.19,89590,9.91570317918782,9.99883788572065,9.88547237681225,9.96860708334507,118541.345859072,0.0,1.0
2020-06-12,13.21,13.21,13.1,13.1,22377,10.0264234928884,10.0264234928884,9.94293321399224,9.94293321399224,29482.1149545164,0.0565,1.0
2020-06-15,13.16,13.23,13.16,13.17,49690,9.98847336611739,10.0416035435967,9.98847336611739,9.99606339147159,65467.5019926679,0.0,1.0
2020-06-16,13.23,13.29,13.18,13.18,47120,10.0416035435967,10.0871436957219,10.0036534168258,10.0036534168258,62081.4790479879,0.0,1.0
2020-06-17,13.22,13.27,13.19,13.22,62650,10.0340135182425,10.0719636450135,10.01124344218,10.0340135182425,82542.5437681759,0.0,1.0
2020-06-18,13.17,13.25,13.15,13.18,67096,9.99606339147159,10.0567835943051,9.9808833407632,10.0036534168258,88400.2317106065,0.0,1.0
2020-06-19,13.22,13.24,13.17,13.24,49328,10.0340135182425,10.0491935689509,9.99606339147159,10.0491935689509,64990.5602393708,0.0,1.0
2020-06-22,13.3,13.3,13.16,13.22,49885,10.0947337210761,10.0947337210761,9.98847336611739,10.0340135182425,65724.4181304937,0.0,1.0
2020-06-23,13.32,13.32,13.26,13.31,200716,10.1099137717845,10.1099137717845,10.0643736196593,10.1023237464303,264447.074460863,0.0,1.0
2020-06-24,13.39,13.39,13.26,13.29,99451,10.1630439492638,10.1630439492638,10.0643736196593,10.0871436957219,131028.547809878,0.0,1.0
2020-06-25,13.33,13.4,13.31,13.34,71941,10.1175037971387,10.170633974618,10.1023237464303,10.1250938224929,94783.6095965889,0.0,1.0
2020-06-26,13.37,13.39,13.3,13.31,44163,10.1478638985554,10.1630439492638,10.0947337210761,10.1023237464303,58185.5763836225,0.0,1.0
2020-06-29,13.39,13.4,13.35,13.36,51652,10.1630439492638,10.170633974618,10.1326838478471,10.1402738732012,68052.4735947934,0.0,1.0
2020-06-30,13.27,13.38,13.27,13.36,77664,10.0719636450135,10.1554539239096,10.0719636450135,10.1402738732012,102323.768862116,0.0,1.0
2020-07-01,13.45,13.45,13.27,13.34,80638,10.208584101389,10.208584101389,10.0719636450135,10.1250938224929,106242.069343625,0.0,1.0
2020-07-02,13.35,13.46,13.33,13.43,77504,10.1326838478471,10.2161741267432,10.1175037971387,10.1934040506806,102112.965877233,0.0,1.0
2020-07-06,13.58,13.59,13.41,13.41,130661,10.3072544309935,10.3148444563477,10.1782239999722,10.1782239999722,172148.30504858,0.0,1.0
2020-07-07,13.82,13.82,13.5,13.55,93397,10.4894150394941,10.4894150394941,10.2465342281599,10.2844843549309,123052.289869374,0.0,1.0
2020-07-08,13.95,14.1,13.81,13.85,116445,10.5880853690986,10.7019357494115,10.4818250141399,10.5121851155567,153418.459841743,0.0,1.0
2020-07-09,14.02,14.15,13.97,13.98,82233,10.641215546578,10.7398858761825,10.603265419807,10.6108554451612,108343.511599175,0.0,1.0
2020-07-10,14.15,14.2,14.03,14.12,106603,10.7398858761825,10.7778360029534,10.6488055719321,10.7171158001199,140451.441234138,0.0,1.0
2020-07-13,14.11,14.21,14.08,14.2,62945,10.7095257747657,10.7854260283076,10.6867556987031,10.7778360029534,82931.211771553,0.0,1.0
2020-07-14,14.09,14.14,14.0,14.03,93554,10.7372293673085,10.7753316716637,10.668645219469,10.6915066020822,122766.853059266,0.0565,1.0
2020-07-15,14.26,14.26,14.09,14.14,49939,10.8667772021163,10.8667772021163,10.7372293673085,10.7753316716637,65532.7818685114,0.0,1.0
2020-07-16,14.25,14.29,14.21,14.26,37247,10.8591567412453,10.8896385847295,10.8286748977611,10.8667772021163,48877.6212230207,0.0,1.0
2020-07-17,14.23,14.33,14.23,14.26,52752,10.8439158195032,10.9201204282137,10.8439158195032,10.8667772021163,69224.1596573359,0.0,1.0
2020-07-20,14.26,14.33,14.16,14.16,108381,10.8667772021163,10.9201204282137,10.7905725934058,10.7905725934058,142223.681525284,0.0,1.0
2020-07-21,14.42,14.45,14.24,14.27,108406,10.9887045760531,11.0115659586663,10.8515362803742,10.8743976629874,142256.487940044,0.0,1.0
2020-07-22,14.42,14.47,14.37,14.43,58277,10.9887045760531,11.0268068804084,10.9506022716979,10.9963250369242,76474.3773193543,0.0,1.0
2020-07-23,14.39,14.42,14.35,14.35,63427,10.96584319344,10.9887045760531,10.9353613499558,10.9353613499558,83232.4987599682,0.0,1.0
2020-07-24,14.49,14.5,14.385,14.42,72683,11.0420478021505,11.0496682630215,10.9620329630044,10.9887045760531,95378.7457608079,0.0,1.0
2020-07-27,14.49,14.58,14.45,14.45,42291,11.0420478021505,11.1106319499899,11.0115659586663,11.0115659586663,55496.6434650513,0.0,1.0
2020-07-28,14.5,14.62,14.45,14.49,42424,11.0496682630215,11.1411137934741,11.0115659586663,11.0420478021505,55671.1735915762,0.0,1.0
2020-07-29,14.54,14.58,14.5129,14.54,24164,11.0801501065057,11.1106319499899,11.0594986575452,11.0801501065057,31709.36825068,0.0,1.0
2020-07-30,14.59,14.63,14.51,14.61,54227,11.118252410861,11.1487342543452,11.0572887238926,11.1334933326031,71159.7381281913,0.0,1.0
2020-07-31,14.69,14.69,14.62,14.69,40413,11.1944570195714,11.1944570195714,11.1411137934741,11.1944570195714,53032.2255882608,0.0,1.0
2020-08-03,14.76,14.83,14.7,14.77,91933,11.2478002456688,11.3011434717661,11.2020774804425,11.2554207065398,120639.685126211,0.0,1.0
2020-08-04,14.83,14.89,14.73,14.76,123094,11.3011434717661,11.3468662369924,11.2249388630556,11.2478002456688,161530.912739994,0.0,1.0
2020-08-05,14.88,14.98,14.83,14.88,63842,11.3392457761214,11.4154503848319,11.3011434717661,11.3392457761214,83777.0852449887,0.0,1.0
2020-08-06,14.91,14.91,14.8201,14.88,71337,11.3621071587345,11.3621071587345,11.2935992155038,11.3392457761214,93612.4483901159,0.0,1.0
2020-08-07,14.85,14.97,14.84,14.97,57195,11.3163843935082,11.4078299239608,11.3087639326372,11.4078299239608,75054.5156885302,0.0,1.0
2020-08-10,14.93,14.95,14.84,14.84,43984,11.3773480804766,11.3925890022187,11.3087639326372,11.3087639326372,57718.2938726167,0.0,1.0
2020-08-11,14.95,14.95,14.79,14.91,49257,11.3925890022187,11.3925890022187,11.2706616282819,11.3621071587345,64637.8228738514,0.0,1.0
2020-08-12,14.68,14.95,14.68,14.92,32064,11.1868365587004,11.3925890022187,11.1868365587004,11.3697276196056,42076.1953149231,0.0,1.0
2020-08-13,14.63,14.78,14.615,14.77,89642,11.1917898582666,11.3065382163486,11.1803150224584,11.2988883258098,117180.761666224,0.0565,1.0
2020-08-14,14.55,14.64,14.54,14.59,57437,11.1305907339562,11.1994397488054,11.1229408434174,11.1611902961114,75082.1200756665,0.0,1.0
2020-08-17,14.51,14.59,14.5,14.51,36123,11.099991171801,11.1611902961114,11.0923412812622,11.099991171801,47220.2835018072,0.0,1.0
2020-08-18,14.44,14.59,14.39,14.4,90097,11.0464419380293,11.1611902961114,11.0081924853353,11.0158423758741,117775.541418552,0.0,1.0
2020-08-19,14.41,14.45,14.41,14.41,27915,11.0234922664129,11.0540918285682,11.0234922664129,11.0234922664129,36490.7182114707,0.0,1.0
2020-08-20,14.33,14.44,14.31,14.35,73637,10.9622931421025,11.0464419380293,10.9469933610249,10.9775929231801,96258.8936750159,0.0,1.0
2020-08-21,14.16,14.3599,14.15,14.34,85784,10.8322450029429,10.9851663148136,10.8245951124041,10.9699430326413,112137.552249787,0.0,1.0
2020-08-24,14.07,14.23,14.04,14.17,94411,10.7633959880937,10.8857942367145,10.7404463164773,10.8398948934817,123414.837795563,0.0,1.0
2020-08-25,14.02,14.1,14.01,14.07,43946,10.7251465353997,10.7863456597101,10.7174966448609,10.7633959880937,57446.5736170978,0.0,1.0
2020-08-26,13.84,14.05,13.79,14.05,128652,10.5874485057013,10.7480962070161,10.5491990530073,10.7480962070161,168174.955376754,0.0,1.0
2020-08-27,13.82,13.89,13.81,13.89,48865,10.5721487246237,10.6256979583953,10.5644988340849,10.6256979583953,63876.7309834678,0.0,1.0
2020-08-28,13.94,13.94,13.81,13.81,57280,10.6639474110893,10.6639474110893,10.5644988340849,10.5644988340849,74876.8883809074,0.0,1.0
2020-08-31,13.98,14.02,13.941,13.97,57169,10.6945469732445,10.7251465353997,10.6647124001432,10.6868970827057,74731.7882655045,0.0,1.0
2020-09-01,14.04,14.08,13.93,13.96,87346,10.7404463164773,10.7710458786325,10.6562975205505,10.6792471921669,114179.411531403,0.0,1.0
2020-09-02,14.03,14.11,14.02,14.04,67286,10.7327964259385,10.7939955502489,10.7251465353997,10.7404463164773,87956.8140991226,0.0,1.0
2020-09-03,13.81,14.1,13.8,14.03,95163,10.5644988340849,10.7863456597101,10.5568489435461,10.7327964259385,124397.858397212,0.0,1.0
2020-09-04,14.0,14.48,13.77,13.81,150520,10.7098467543221,11.0770415001846,10.5338992719297,10.5644988340849,196760.985319382,0.0,1.0
2020-09-08,13.91,13.99,13.88,13.99,28682,10.6409977394729,10.7021968637833,10.6180480678565,10.7021968637833,37493.3469368224,0.0,1.0
2020-09-09,14.0,14.02,13.87,13.9008,54945,10.7098467543221,10.7251465353997,10.6103981773177,10.6339598401772,71824.5571244581,0.0,1.0
2020-09-10,14.1,14.1,13.98,13.98,34808,10.7863456597101,10.7863456597101,10.6945469732445,10.6945469732445,45501.3046571688,0.0,1.0
2020-09-11,14.14,14.19,14.07,14.19,53724,10.8169452218653,10.8551946745593,10.7633959880937,10.8551946745593,70228.4558550259,0.0,1.0
2020-09-14,14.05,14.18,13.99,14.18,47628,10.7913180885603,10.8911665833299,10.7452341678974,10.8911665833299,62010.3489220079,0.0565,1.0
2020-09-15,14.03,14.11,13.97,14.11,54836,10.7759567816727,10.8374020092232,10.7298728610098,10.8374020092232,71394.967109415,0.0,1.0
2020-09-16,13.93,14.025,13.9,14.0,52018,10.6991502472345,10.7721164549508,10.6761082869031,10.7529148213412,67726.0084451376,0.0,1.0
2020-09-17,13.99,14.02,13.91,13.96,32225,10.7452341678974,10.7682761282289,10.6837889403469,10.722192207566,41956.0656339067,0.0,1.0
2020-09-18,13.96,14.03,13.88,14.03,31576,10.722192207566,10.7759567816727,10.6607469800155,10.7759567816727,41111.085444724,0.0,1.0
2020-09-21,13.84,13.91,13.84,13.86,53086,10.6300243662402,10.6837889403469,10.6300243662402,10.6453856731278,69116.5151355024,0.0,1.0
2020-09-22,13.7591,13.865,13.75,13.83,58029,10.5678878798797,10.6492259998497,10.5608984852459,10.6223437127964,75552.1654823886,0.0,1.0
2020-09-23,13.66,13.77,13.66,13.72,67343,10.4917726042515,10.5762597921335,10.4917726042515,10.5378565249144,87678.7378738302,0.0,1.0
2020-09-24,13.68,13.69,13.62,13.65,64615,10.5071339111392,10.514814564583,10.4610499904763,10.4840919508077,84126.9567396389,0.0,1.0
2020-09-25,13.64,13.65,13.58,13.61,78205,10.4764112973639,10.4840919508077,10.430327376701,10.4533693370325,101820.763782767,0.0,1.0
2020-09-28,13.73,13.738,13.61,13.67,45126,10.5455371783582,10.5516817011133,10.4533693370325,10.4994532576953,58752.8135855911,0.0,1.0
2020-09-29,13.75,13.78,13.68,13.74,39876,10.5608984852459,10.5839404455773,10.5071339111392,10.553217831802,51917.4576638527,0.0,1.0
2020-09-30,13.71,13.81,13.71,13.75,64006,10.5301758714706,10.6069824059088,10.5301758714706,10.5608984852459,83334.0554527176,0.0,1.0
2020-10-01,13.84,13.98,13.73,13.75,104677,10.6300243662402,10.7375535144536,10.5455371783582,10.5608984852459,136286.581299005,0.0,1.0
2020-10-02,13.84,13.89,13.76,13.76,47134,10.6300243662402,10.6684276334593,10.5685791386897,10.5685791386897,61367.1744790862,0.0,1.0
2020-10-05,13.75,13.89,13.72,13.82,59771,10.5608984852459,10.6684276334593,10.5378565249144,10.6146630593526,77820.2016758486,0.0,1.0
2020-10-06,13.74,13.83,13.74,13.74,44334,10.553217831802,10.6223437127964,10.553217831802,10.553217831802,57721.6513208262,0.0,1.0
2020-10-07,13.82,13.86,13.7601,13.81,33468,10.6146630593526,10.6453856731278,10.5686559452241,10.6069824059088,43574.4175216627,0.0,1.0
2020-10-08,13.86,13.93,13.8403,13.88,50981,10.6453856731278,10.6991502472345,10.6302547858435,10.6607469800155,66375.8629040247,0.0,1.0
2020-10-09,13.9,13.932,13.81,13.85,47152,10.6761082869031,10.7006863779233,10.6069824059088,10.637705019684,61390.6099851035,0.0,1.0
2020-10-12,13.84,13.957,13.84,13.87,25829,10.6300243662402,10.7198880115328,10.6300243662402,10.6530663265716,33628.6491623948,0.0,1.0
2020-10-13,13.85,13.88,13.83,13.88,30923,10.637705019684,10.6607469800155,10.6223437127964,10.6607469800155,40260.8973653156,0.0,1.0
2020-10-14,13.79,13.85,13.7,13.78,45442,10.6365529216674,10.6828323397458,10.56713379455,10.6288396853211,58914.3103611585,0.0585,1.0
2020-10-15,13.77,13.88,13.66,13.88,44202,10.6211264489747,10.7059720487849,10.5362808491644,10.7059720487849,57306.6842697044,0.0,1.0
2020-10-16,13.74,13.82,13.69,13.8,55547,10.5979867399355,10.6596926307066,10.5594205582036,10.6442661580138,72015.166533851,0.0,1.0
2020-10-19,13.79,13.8,13.72,13.73,21432,10.6365529216674,10.6442661580138,10.5825602672427,10.5902735035891,27786.0019290601,0.0,1.0
2020-10-20,13.82,13.84,13.75,13.75,21267,10.6596926307066,10.6751191033994,10.6056999762819,10.6056999762819,27572.0839410843,0.0,1.0
2020-10-21,13.81,13.8287,13.7,13.8,79067,10.6519793943602,10.666403146328,10.56713379455,10.6442661580138,102508.203365294,0.0,1.0
2020-10-22,13.71,13.81,13.66,13.81,57196,10.5748470308964,10.6519793943602,10.5362808491644,10.6519793943602,74153.0499409531,0.0,1.0
2020-10-23,13.69,13.72,13.6,13.69,51032,10.5594205582036,10.5825602672427,10.4900014310861,10.5594205582036,66161.5924992434,0.0,1.0
2020-10-26,13.57,13.68,13.5,13.58,67188,10.4668617220469,10.5517073218572,10.4128690676222,10.4745749583933,87107.4047036995,0.0,1.0
2020-10-27,13.61,13.64,13.51,13.52,54815,10.4977146674325,10.5208543764716,10.4205823039686,10.428295540315,71066.1485508314,0.0,1.0
2020-10-28,13.6,13.64,13.5,13.58,94552,10.4900014310861,10.5208543764716,10.4128690676222,10.4745749583933,122584.082418649,0.0,1.0
2020-10-29,13.75,13.79,13.62,13.63,82244,10.6056999762819,10.6365529216674,10.5054279037789,10.5131411401253,106627.096988317,0.0,1.0
2020-10-30,13.78,13.78,13.64,13.69,62929,10.6288396853211,10.6288396853211,10.5208543764716,10.5594205582036,81585.7276686174,0.0,1.0
2020-11-02,13.82,13.86,13.71,13.8,58335,10.6596926307066,10.6905455760922,10.5748470308964,10.6442661580138,75629.7322943129,0.0,1.0
2020-11-03,13.72,13.89,13.69,13.82,112310,10.5825602672427,10.7136852851313,10.5594205582036,10.6596926307066,145606.84381545,0.0,1.0
2020-11-04,14.0,14.1,13.77,13.77,106016,10.7985308849416,10.8756632484054,10.6211264489747,10.6211264489747,137446.844928668,0.0,1.0
2020-11-05,14.09,14.15,14.03,14.15,60075,10.867950012059,10.9142294301374,10.8216705939807,10.9142294301374,77885.5947129659,0.0,1.0
2020-11-06,14.24,14.28,14.09,14.13,86598,10.9836485572549,11.0145015026404,10.867950012059,10.8988029574446,112271.938925566,0.0,1.0
2020-11-09,14.32,14.37,14.27,14.37,56478,11.0453544480259,11.0839206297579,11.006788266294,11.0839206297579,73222.1825750959,0.0,1.0
2020-11-10,14.4,14.48,14.26,14.35,58600,11.107060338797,11.1687662295681,10.9990750299476,11.0684941570651,75973.2975477286,0.0,1.0
2020-11-11,14.39,14.49,14.39,14.47,65101,11.0993471024507,11.1764794659145,11.0993471024507,11.1610529932217,84401.66627397,0.0,1.0
2020-11-12,14.47,14.48,14.31,14.31,71522,11.1610529932217,11.1687662295681,11.0376412116796,11.0376412116796,92726.3171878609,0.0,1.0
2020-11-13,14.39,14.54,14.35,14.47,92802,11.144469535077,11.260638432246,11.1134911624986,11.2064262802338,119828.115263521,0.0585,1.0
2020-11-16,14.48,14.4822,14.4084,14.48,45918,11.2141708733784,11.2158746838702,11.1587195864631,11.2141708733784,59290.3967228113,0.0,1.0
2020-11-17,14.5,14.53,14.42,14.51,38645,11.2296600596676,11.2528938391014,11.1677033145108,11.2374046528122,49899.3288329858,0.0,1.0
2020-11-18,14.46,14.5172,14.42,14.43,82799,11.1986816870892,11.2429807598763,11.1677033145108,11.1754479076554,106912.007453549,0.0,1.0
2020-11-19,14.53,14.5433,14.4647,14.5,41229,11.2528938391014,11.2631941479837,11.2023216458672,11.2296600596676,53235.8501346919,0.0,1.0
2020-11-20,14.6,14.61,14.5479,14.58,40180,11.3071059911136,11.3148505842582,11.2667566608302,11.2916168048244,51881.3567734342,0.0,1.0
2020-11-23,14.7,14.7,14.656,14.66,35981,11.3845519225596,11.3845519225596,11.3504757127233,11.3535735499812,46459.5096581616,0.0,1.0
2020-11-24,14.72,14.78,14.7,14.76,38433,11.4000411088488,11.4465086677164,11.3845519225596,11.4310194814272,49625.5894692233,0.0,1.0
2020-11-25,14.78,14.82,14.72,14.72,52477,11.4465086677164,11.4774870402947,11.4000411088488,11.4000411088488,67759.5310950597,0.0,1.0
2020-11-27,14.81,14.88,14.805,14.83,35230,11.4697424471501,11.5239545991623,11.4658701505778,11.4852316334393,45489.8008742682,0.0,1.0
2020-11-30,14.84,14.88,14.74,14.88,47689,11.4929762265839,11.5239545991623,11.415530295138,11.5239545991623,61577.1533889576,0.0,1.0
2020-12-01,14.92,15.03,14.89,14.95,134226,11.5549329717407,11.6401234963313,11.5316991923069,11.5781667511745,173315.753963937,0.0,1.0
2020-12-02,14.95,14.9795,14.87,14.87,64656,11.5781667511745,11.6010133009511,11.5162100060177,11.5162100060177,83485.3410538371,0.0,1.0
2020-12-03,14.99,15.02,14.925,15.0,81014,11.6091451237529,11.6323789031867,11.558805268313,11.6168897168975,104607.173659607,0.0,1.0
2020-12-04,14.95,15.0,14.94,15.0,38069,11.5781667511745,11.6168897168975,11.5704221580299,11.6168897168975,49155.5841465374,0.0,1.0
2020-12-07,14.95,15.02,14.91,14.93,81878,11.5781667511745,11.6323789031867,11.5471883785961,11.5626775648853,105722.79068928,0.0,1.0
2020-12-08,14.95,15.01,14.91,14.97,78864,11.5781667511745,11.6246343100421,11.5471883785961,11.5936559374637,101831.043319565,0.0,1.0
2020-12-09,15.04,15.04,14.95,14.98,42325,11.6478680894759,11.6478680894759,11.5781667511745,11.6014005306083,54651.0309964064,0.0,1.0
2020-12-10,15.06,15.2,15.01,15.07,62284,11.6633572757651,11.7717815797895,11.6246343100421,11.6711018689097,80422.559115893,0.0,1.0
2020-12-11,15.09,15.12,15.04,15.06,50884,11.6865910551989,11.7098248346327,11.6478680894759,11.6633572757651,65702.6121966011,0.0,1.0
2020-12-14,14.92,15.07,14.9,15.03,46233,11.600416967279,11.7170431432234,11.5848668104864,11.6859428296382,59463.0660213069,0.05873,1.0
2020-12-15,14.9,14.99,14.89,14.91,56994,11.5848668104864,11.6548425160531,11.5770917320901,11.5926418888827,73303.4409365251,0.0,1.0
2020-12-16,14.84,15.12,14.84,14.89,54289,11.5382163401086,11.7559185352049,11.5382163401086,11.5770917320901,69824.376337913,0.0,1.0
2020-12-17,14.79,14.93,14.75,14.78,73218,11.4993409481271,11.6081920456753,11.4682406345419,11.4915658697308,94170.1115642085,0.0,1.0
2020-12-18,14.93,14.94,14.8,14.8,37931,11.6081920456753,11.6159671240716,11.5071160265234,11.5071160265234,48785.3601811302,0.0,1.0
2020-12-21,15.0,15.12,14.9235,14.93,67480,11.6626175944494,11.7559185352049,11.6031382447177,11.6081920456753,86790.1216688899,0.0,1.0
2020-12-22,15.03,15.1,15.0,15.1,39061,11.6859428296382,11.7403683784123,11.6626175944494,11.7403683784123,50238.7217324917,0.0,1.0
2020-12-23,15.24,15.3,15.0632,15.1,135338,11.8492194759605,11.8958699463383,11.711756089914,11.7403683784123,174066.412069121,0.0,1.0
2020-12-24,15.3,15.39,15.23,15.23,64294,11.8958699463383,11.965845651905,11.8414443975642,11.8414443975642,82692.4137904513,0.0,1.0
2020-12-28,15.29,15.32,15.25,15.29,52778,11.888094867942,11.9114201031309,11.8569945543568,11.888094867942,67880.9875732174,0.0,1.0
2020-12-29,15.29,15.4,15.29,15.34,40678,11.888094867942,11.9736207303013,11.888094867942,11.9269702599235,52318.4435276694,0.0,1.0
2020-12-30,15.37,15.37,15.24,15.29,94946,11.9502954951124,11.9502954951124,11.8492194759605,11.888094867942,122115.81049162,0.0,1.0
2020-12-31,15.47,15.55,15.3457,15.37,71989,12.0280462790754,12.0902469062458,11.9314020546094,11.9502954951124,92589.4201070207,0.0,1.0
2021-01-04,15.43,15.62,15.32,15.59,72635,11.9969459654902,12.1446724550199,11.9114201031309,12.121347219831,93420.2798965599,0.0,1.0
2021-01-05,15.44,15.5,15.4101,15.47,36748,12.0047210438865,12.0513715142643,11.9814735594816,12.0280462790754,47263.8321145286,0.0,1.0
2021-01-06,15.27,15.42,15.22,15.42,88821,11.8725447111494,11.9891708870939,11.8336693191679,11.9891708870939,114238.076418976,0.0,1.0
2021-01-07,15.28,15.33,15.23,15.33,73629,11.8803197895457,11.9191951815272,11.8414443975642,11.9191951815272,94698.7235974918,0.0,1.0
2021-01-08,15.19,15.3,15.19,15.25,103607,11.810344083979,11.8958699463383,11.810344083979,11.8569945543568,133255.248010503,0.0,1.0
2021-01-11,15.15,15.16,15.09,15.16,47540,11.7792437703938,11.7870188487901,11.732593300016,11.7870188487901,61144.0780103595,0.0,1.0
2021-01-12,15.13,15.19,15.07,15.19,68304,11.7636936136012,11.810344083979,11.7170431432234,11.810344083979,87849.9180567858,0.0,1.0
2021-01-13,15.12,15.15,15.04,15.04,53569,11.7559185352049,11.7792437703938,11.6937179080345,11.6937179080345,68898.3406591702,0.0,1.0
2021-01-14,15.07,15.1,15.04,15.06,44749,11.7625273518418,11.7859431329005,11.7391115707831,11.7547220914889,57331.8479803072,0.0585,1.0
2021-01-15,15.01,15.12,15.0,15.12,48453,11.7156957897243,11.8015536536064,11.7078905293714,11.8015536536064,62077.3655319634,0.0,1.0
2021-01-19,15.06,15.09,15.02,15.07,38774,11.7547220914889,11.7781378725476,11.7235010500772,11.7625273518418,49676.7541976006,0.0,1.0
2021-01-20,15.12,15.15,15.04,15.14,60426,11.8015536536064,11.8249694346651,11.7391115707831,11.8171641743122,77417.0204039875,0.0,1.0
2021-01-21,15.01,15.14,15.0,15.1,65229,11.7156957897243,11.8171641743122,11.7078905293714,11.7859431329005,83570.5627367643,0.0,1.0
2021-01-22,15.09,15.14,15.0,15.05,51868,11.7781378725476,11.8171641743122,11.7078905293714,11.746916831136,66452.6199701129,0.0,1.0
2021-01-25,15.12,15.16,15.06,15.16,65721,11.8015536536064,11.832774695018,11.7547220914889,11.832774695018,84200.9068607961,0.0,1.0
2021-01-26,15.21,15.49,15.07,15.13,67635,11.8718009967826,12.0903482866642,11.7625273518418,11.8093589139593,86653.0992457503,0.0,1.0
2021-01-27,15.13,15.19,15.1,15.13,50082,11.8093589139593,11.8561904760768,11.7859431329005,11.8093589139593,64164.4195523865,0.0,1.0
2021-01-28,15.15,15.19,15.08,15.09,45016,11.8249694346651,11.8561904760768,11.7703326121947,11.7781378725476,57673.9249744467,0.0,1.0
2021-01-29,15.2,15.21,15.1,15.2,50684,11.8639957364297,11.8718009967826,11.7859431329005,11.8639957364297,64935.694273255,0.0,1.0
2021-02-01,15.12,15.28,15.07,15.24,65521,11.8015536536064,11.926437819253,11.7625273518418,11.8952167778413,83944.6694120025,0.0,1.0
2021-02-02,15.15,15.21,15.05,15.14,80817,11.8249694346651,11.8718009967826,11.746916831136,11.8171641743122,103541.709495732,0.0,1.0
2021-02-03,15.21,15.21,15.07,15.13,76002,11.8718009967826,11.8718009967826,11.7625273518418,11.8093589139593,97372.7929160274,0.0,1.0
2021-02-04,15.17,15.2194,15.07,15.18,114858,11.8405799553709,11.8791379415143,11.7625273518418,11.8483852157239,147154.604467634,0.0,1.0
2021-02-05,15.25,15.28,15.17,15.2,60248,11.9030220381943,11.926437819253,11.8405799553709,11.8639957364297,77188.9690745612,0.0,1.0
2021-02-08,15.27,15.309,15.2501,15.27,53864,11.9186325589001,11.9490730742765,11.9031000907978,11.9186325589001,69009.8697090721,0.0,1.0
2021-02-09,15.24,15.35,15.23,15.25,188926,11.8952167778413,11.9810746417234,11.8874115174884,11.9030220381943,242049.581253828,0.0,1.0
2021-02-10,15.36,15.36,15.26,15.3,42500,11.9888799020763,11.9888799020763,11.9108272985472,11.9420483399588,54450.4578686241,0.0,1.0
2021-02-11,15.4,15.41,15.3463,15.4,34626,12.020100943488,12.0279062038409,11.9781866953928,12.020100943488,44362.3895096229,0.0,1.0
2021-02-12,15.3,15.39,15.26,15.39,40764,11.9877091130234,12.0582250489823,11.9563686970416,12.0582250489823,52027.3885627093,0.0585,1.0
2021-02-16,15.23,15.3,15.16,15.3,54178,11.9328633850553,11.9877091130234,11.8780176570872,11.9877091130234,69147.7739561984,0.0,1.0
2021-02-17,15.33,15.37,15.22,15.29,43552,12.0112144250097,12.0425548409915,11.9250282810599,11.9798740090279,55585.7331636523,0.0,1.0
2021-02-18,15.21,15.29,15.171,15.29,80509,11.9171931770644,11.9798740090279,11.8866362714822,11.9798740090279,102754.220042076,0.0,1.0
2021-02-19,15.14,15.24,15.12,15.23,79877,11.8623474490963,11.9406984890507,11.8466772411055,11.9328633850553,101947.593862809,0.0,1.0
2021-02-22,14.96,15.16,14.94,15.16,74943,11.7213155771784,11.8780176570872,11.7056453691875,11.8780176570872,95650.2939126469,0.0,1.0
2021-02-23,14.8,14.93,14.76,14.93,107106,11.5959539132514,11.6978102651921,11.5646134972696,11.6978102651921,136700.163855302,0.0,1.0
2021-02-24,14.97,14.97,14.71,14.76,52594,11.7291506811739,11.7291506811739,11.5254379772924,11.5646134972696,67126.1032790484,0.0,1.0
2021-02-25,14.83,15.0,14.77,14.98,119687,11.6194592252377,11.7526559931602,11.5724486012651,11.7369857851693,152757.385313144,0.0,1.0
2021-02-26,15.0,15.07,14.85,15.07,95523,11.7526559931602,11.8075017211283,11.6351294332286,11.8075017211283,121916.697028645,0.0,1.0
2021-03-01,15.06,15.27,15.0,15.09,99137,11.7996666171328,11.9642038010371,11.7526559931602,11.8231719291191,126529.271414516,0.0,1.0
2021-03-02,15.2,15.2,15.04,15.04,65930,11.909358073069,11.909358073069,11.7839964091419,11.7839964091419,84146.9367073748,0.0,1.0
2021-03-03,15.18,15.22,15.07,15.14,40878,11.8936878650781,11.9250282810599,11.8075017211283,11.8623474490963,52172.8875887164,0.0,1.0
2021-03-04,14.96,15.25,14.93,15.25,122585,11.7213155771784,11.9485335930462,11.6978102651921,11.9485335930462,156456.123711111,0.0,1.0
2021-03-05,14.7,15.0,14.64,15.0,125210,11.517602873297,11.7526559931602,11.4705922493243,11.7526559931602,159806.430231009,0.0,1.0
2021-03-08,14.39,14.79,14.37,14.79,132374,11.2747146494383,11.5881188092559,11.2590444414474,11.5881188092559,168949.895339027,0.0,1.0
2021-03-09,14.55,14.56,14.43,14.43,71915,11.4000763133654,11.4079114173608,11.3060550654201,11.3060550654201,91785.6355727416,0.0,1.0
2021-03-10,14.6,14.67,14.5,14.64,72128,11.4392518333426,11.4940975613107,11.3609007933882,11.4705922493243,92057.4890160704,0.0,1.0
2021-03-11,14.72,14.7555,14.63,14.66,66714,11.5332730812879,11.5610877004717,11.4627571453289,11.4862624573152,85147.561587984,0.0,1.0
2021-03-12,14.44,14.66,14.4,14.65,103514,11.3597255277889,11.532796138323,11.3282581440554,11.5249292923897,131582.594697686,0.0585,1.0
2021-03-15,14.51,14.56,14.44,14.51,76563,11.4147934493225,11.4541276789893,11.3597255277889,11.4147934493225,97323.6296330826,0.0,1.0
2021-03-16,14.48,14.59,14.41,14.57,60600,11.3911929115223,11.4777282167894,11.3361249899887,11.4619945249227,77032.1428857914,0.0,1.0
2021-03-17,14.53,14.53,14.41,14.51,49181,11.4305271411892,11.4305271411892,11.3361249899887,11.4147934493225,62516.7956974603,0.0,1.0
2021-03-18,14.42,14.5,14.4,14.5,48633,11.3439918359221,11.4069266033891,11.3282581440554,11.4069266033891,61820.2014020575,0.0,1.0
2021-03-19,14.39,14.47,14.33,14.47,54024,11.320391298122,11.383326065589,11.2731902225218,11.383326065589,68673.0113409567,0.0,1.0
2021-03-22,14.41,14.42,14.37,14.39,64462,11.3361249899887,11.3439918359221,11.3046576062552,11.320391298122,81941.3530479189,0.0,1.0
2021-03-23,14.47,14.48,14.41,14.48,73774,11.383326065589,11.3911929115223,11.3361249899887,11.3911929115223,93778.3714398736,0.0,1.0
2021-03-24,14.49,14.54,14.44,14.54,74100,11.3990597574557,11.4383939871226,11.3597255277889,11.4383939871226,94192.7687761902,0.0,1.0
2021-03-25,14.51,14.52,14.48,14.52,44674,11.4147934493225,11.4226602952558,11.3911929115223,11.4226602952558,56787.6889650135,0.0,1.0
2021-03-26,14.73,14.8,14.54,14.54,143509,11.5878640598566,11.6429319813902,11.4383939871226,11.4383939871226,182422.537844836,0.0,1.0
2021-03-29,14.74,14.752,14.67,14.67,45516,11.59573090579,11.6051711209101,11.5406629842564,11.5406629842564,57858.0035575853,0.0,1.0
2021-03-30,14.85,14.91,14.75,14.75,93707,11.6822662110571,11.7294672866573,11.6035977517234,11.6035977517234,119116.353356416,0.0,1.0
2021-03-31,15.0,15.02,14.92,14.92,80279,11.8002689000577,11.8160025919244,11.7373341325907,11.7373341325907,102047.250804099,0.0,1.0
2021-04-01,15.1,15.18,14.975,15.07,90843,11.8789373593914,11.9418721268584,11.7806017852242,11.8553368215913,115475.758352705,0.0,1.0
2021-04-05,14.95,15.11,14.93,15.09,81127,11.7609346703908,11.8868042053248,11.7452009785241,11.871070513458,103125.192341511,0.0,1.0
2021-04-06,15.07,15.11,14.9501,15.0,47876,11.8553368215913,11.8868042053248,11.7610133388501,11.8002689000577,60857.9351947216,0.0,1.0
2021-04-07,15.1,15.1,15.05,15.09,74836,11.8789373593914,11.8789373593914,11.8396031297245,11.871070513458,95128.3406765851,0.0,1.0
2021-04-08,15.18,15.19,15.1175,15.17,60285,11.9418721268584,11.9497389727917,11.8927043397748,11.934005280925,76631.7282816816,0.0,1.0
2021-04-09,15.18,15.24,15.1607,15.21,37418,11.9418721268584,11.9890732024586,11.926689114207,11.9654726646585,47564.1703382925,0.0,1.0
2021-04-12,15.15,15.24,15.14,15.22,64513,11.9182715890582,11.9890732024586,11.9104047431249,11.9733395105919,82006.1820790605,0.0,1.0
2021-04-13,15.11,15.2,15.11,15.2,74872,11.8868042053248,11.9576058187251,11.8868042053248,11.9576058187251,95174.102345626,0.0,1.0
2021-04-14,15.04,15.11,15.0,15.09,72527,11.8777573325014,11.9330394477457,11.8461675523618,11.9172445576759,91836.0301077376,0.0585,1.0
2021-04-15,15.06,15.13,15.0201,15.11,95219,11.8935522225712,11.9488343378156,11.8620414168819,11.9330394477457,120569.373486132,0.0,1.0
2021-04-16,15.04,15.09,15.03,15.07,74737,11.8777573325014,11.9172445576759,11.8698598874665,11.9014496676061,94634.4034933471,0.0,1.0
2021-04-19,14.98,15.09,14.97,15.06,67873,11.8303726622919,11.9172445576759,11.822475217257,11.8935522225712,85942.9849780427,0.0,1.0
2021-04-20,14.94,15.04,14.92,15.04,44387,11.7987828821523,11.8777573325014,11.7829879920825,11.8777573325014,56204.2531525109,0.0,1.0
2021-04-21,14.93,14.99,14.91,14.99,53898,11.7908854371174,11.8382701073268,11.7750905470476,11.8382701073268,68247.3885690412,0.0,1.0
2021-04-22,14.95,14.98,14.92,14.98,33166,11.8066803271872,11.8303726622919,11.7829879920825,11.8303726622919,41995.8605009615,0.0,1.0
2021-04-23,15.07,15.07,14.94,14.98,53510,11.9014496676061,11.9014496676061,11.7987828821523,11.8303726622919,67756.0904361831,0.0,1.0
2021-04-26,15.03,15.08,15.01,15.08,53638,11.8698598874665,11.909347112641,11.8540649973967,11.909347112641,67918.168170734,0.0,1.0
2021-04-27,15.08,15.08,15.02,15.07,37815,11.909347112641,11.909347112641,11.8619624424316,11.9014496676061,47882.5744691509,0.0,1.0
2021-04-28,15.04,15.08,15.035,15.07,69572,11.8777573325014,11.909347112641,11.8738086099839,11.9014496676061,88094.3136577485,0.0,1.0
2021-04-29,15.04,15.06,15.03,15.05,38706,11.8777573325014,11.8935522225712,11.8698598874665,11.8856547775363,49010.7874495028,0.0,1.0
2021-04-30,15.05,15.07,15.0303,15.06,47745,11.8856547775363,11.9014496676061,11.8700968108175,11.8935522225712,60456.2612198759,0.0,1.0
2021-05-03,15.04,15.08,15.03,15.08,81692,11.8777573325014,11.909347112641,11.8698598874665,11.909347112641,103441.049148059,0.0,1.0
2021-05-04,15.08,15.08,15.05,15.07,65363,11.909347112641,11.909347112641,11.8856547775363,11.9014496676061,82764.7419020788,0.0,1.0
2021-05-05,15.04,15.08,15.03,15.03,91300,11.8777573325014,11.909347112641,11.8698598874665,11.8698598874665,115607.009097804,0.0,1.0
2021-05-06,15.07,15.08,15.04,15.08,47896,11.9014496676061,11.909347112641,11.8777573325014,11.909347112641,60647.4622973542,0.0,1.0
2021-05-07,15.05,15.08,15.05,15.08,77294,11.8856547775363,11.909347112641,11.8856547775363,11.909347112641,97872.1594874664,0.0,1.0
2021-05-10,15.08,15.14,15.05,15.08,204331,11.909347112641,11.9567317828505,11.8856547775363,11.909347112641,258730.512332568,0.0,1.0
2021-05-11,15.04,15.14,15.034,15.08,95512,11.8777573325014,11.9567317828505,11.8730188654804,11.909347112641,120940.379550378,0.0,1.0
2021-05-12,14.915,15.045,14.9,15.04,85947,11.779039269565,11.8817060550188,11.7671931020127,11.8777573325014,108828.867589584,0.0,1.0
2021-05-13,14.86,14.94,14.85,14.93,57158,11.7818033753273,11.845231657294,11.7738748400814,11.8373031220482,72091.5001670026,0.0585,1.0
2021-05-14,14.98,14.99,14.8804,14.96,34815,11.8769457982774,11.8848743335233,11.7979775872288,11.8610887277857,43911.01120253,0.0,1.0
2021-05-17,15.0,15.08,14.9699,15.0,59911,11.8928028687691,11.9562311507359,11.8689379776791,11.8928028687691,75563.7682652526,0.0,1.0
2021-05-18,14.99,15.05,14.98,15.04,56965,11.8848743335233,11.9324455449983,11.8769457982774,11.9245170097525,71848.0756326902,0.0,1.0
2021-05-19,15.1,15.1,14.98,15.01,83105,11.9720882212276,11.9720882212276,11.8769457982774,11.9007314040149,104817.595461331,0.0,1.0
2021-05-20,15.15,15.2,15.08,15.11,75137,12.0117308974568,12.051373573686,11.9562311507359,11.9800167564734,94767.8198685764,0.0,1.0
2021-05-21,15.09,15.22,15.04,15.2,59109,11.9641596859817,12.0672306441777,11.9245170097525,12.051373573686,74552.232117488,0.0,1.0
2021-05-24,15.09,15.16,15.04,15.15,74277,11.9641596859817,12.0196594327026,11.9245170097525,12.0117308974568,93683.1302338164,0.0,1.0
2021-05-25,15.07,15.12,15.06,15.08,66713,11.94830261549,11.9879452917193,11.9403740802442,11.9562311507359,84142.9065159955,0.0,1.0
2021-05-26,15.06,15.1,15.05,15.1,63870,11.9403740802442,11.9720882212276,11.9324455449983,11.9720882212276,80557.1243862008,0.0,1.0
2021-05-27,15.055,15.0924,15.0499,15.05,65063,11.9364098126213,11.9660625344407,11.9323662596459,11.9324455449983,82061.8159376761,0.0,1.0
2021-05-28,15.17,15.17,15.05,15.08,45689,12.0275879679485,12.0275879679485,11.9324455449983,11.9562311507359,57626.0287471603,0.0,1.0
2021-06-01,15.18,15.27,15.12,15.24,113899,12.0355165031943,12.1068733204069,11.9879452917193,12.0830877146694,143657.051987849,0.0,1.0
2021-06-02,15.23,15.33,15.2,15.21,87940,12.0751591794236,12.154444531882,12.051373573686,12.0593021089319,110915.821489314,0.0,1.0
2021-06-03,15.19,15.32,15.19,15.25,66844,12.0434450384402,12.1465159966362,12.0434450384402,12.0910162499153,84308.1324952435,0.0,1.0
2021-06-04,15.2,15.27,15.185,15.25,71072,12.051373573686,12.1068733204069,12.0394807708173,12.0910162499153,89640.7694438091,0.0,1.0
2021-06-07,15.15,15.202,15.13,15.2,66205,12.0117308974568,12.0529592807352,11.9958738269651,12.051373573686,83502.1828712765,0.0,1.0
2021-06-08,15.14,15.19,15.13,15.19,45740,12.0038023622109,12.0434450384402,11.9958738269651,12.0434450384402,57690.3533650359,0.0,1.0
2021-06-09,15.19,15.25,15.16,15.19,56316,12.0434450384402,12.0910162499153,12.0196594327026,12.0434450384402,71029.5133385515,0.0,1.0
2021-06-10,15.15,15.22,15.14,15.18,102345,12.0117308974568,12.0672306441777,12.0038023622109,12.0355165031943,129084.372871547,0.0,1.0
2021-06-11,15.3,15.32,15.17,15.19,86123,12.1306589261445,12.1465159966362,12.0275879679485,12.0434450384402,108624.099319129,0.0,1.0
2021-06-14,15.24,15.34,15.22,15.32,138528,12.1294696458576,12.2090593416966,12.1135517066898,12.1931414025288,174052.681744498,0.0585,1.0
2021-06-15,15.17,15.33,15.1306,15.3,81309,12.0737568587703,12.2011003721127,12.0423985186098,12.177223463361,102160.20948807,0.0,1.0
2021-06-16,15.15,15.22,15.13,15.17,62173,12.0578389196025,12.1135517066898,12.0419209804347,12.0737568587703,78116.8960939355,0.0,1.0
2021-06-17,15.2,15.22,15.16,15.21,81164,12.097633767522,12.1135517066898,12.0657978891864,12.1055927371059,101978.025100416,0.0,1.0
2021-06-18,15.2,15.2,15.15,15.2,78577,12.097633767522,12.097633767522,12.0578389196025,12.097633767522,98727.6043358558,0.0,1.0
2021-06-21,15.16,15.23,15.13,15.2,35185,12.0657978891864,12.1215106762737,12.0419209804347,12.097633767522,44207.9839973159,0.0,1.0
2021-06-22,15.14,15.22,15.13,15.18,43614,12.0498799500186,12.1135517066898,12.0419209804347,12.0817158283542,54798.5509182588,0.0,1.0
2021-06-23,15.175,15.18,15.13,15.16,20492,12.0777363435623,12.0817158283542,12.0419209804347,12.0657978891864,25747.0515297142,0.0,1.0
2021-06-24,15.16,15.22,15.13,15.22,31418,12.0657978891864,12.1135517066898,12.0419209804347,12.1135517066898,39474.9592504667,0.0,1.0
2021-06-25,15.15,15.2013,15.12,15.2,45464,12.0578389196025,12.0986684335679,12.0339620108508,12.097633767522,57122.972415915,0.0,1.0
2021-06-28,15.25,15.25,15.13,15.18,42211,12.1374286154415,12.1374286154415,12.0419209804347,12.0817158283542,53035.7599121982,0.0,1.0
2021-06-29,15.35,15.38,15.24,15.27,76036,12.2170183112805,12.2408952200321,12.1294696458576,12.1533465546093,95534.9799977232,0.0,1.0
2021-06-30,15.44,15.44,15.3,15.38,72522,12.2886490375355,12.2886490375355,12.177223463361,12.2408952200321,91119.8355962296,0.0,1.0
2021-07-01,15.54,15.54,15.41,15.44,59784,12.3682387333745,12.3682387333745,12.2647721287838,12.2886490375355,75115.2512518267,0.0,1.0
2021-07-02,15.62,15.62,15.55,15.58,51759,12.4319104900457,12.4319104900457,12.3761977029584,12.4000746117101,65032.2877282097,0.0,1.0
2021-07-06,15.59,15.63,15.55,15.55,34243,12.408033581294,12.4398694596296,12.3761977029584,12.3761977029584,43024.4136995901,0.0,1.0
2021-07-07,15.64,15.65,15.59,15.64,38146,12.4478284292134,12.4557873987973,12.408033581294,12.4478284292134,47928.3148376187,0.0,1.0
2021-07-08,15.66,15.7199,15.58,15.58,57468,12.4637463683812,12.5114205961888,12.4000746117101,12.4000746117101,72205.326825572,0.0,1.0
2021-07-09,15.71,15.76,15.6931,15.73,62777,12.5035412163007,12.5433360642202,12.4900905577039,12.5194591554685,78875.7883018188,0.0,1.0
2021-07-12,15.63,15.75,15.63,15.66,68000,12.4398694596296,12.5353770946363,12.4398694596296,12.4637463683812,85438.1955895256,0.0,1.0
2021-07-13,15.64,15.73,15.59,15.59,62285,12.4478284292134,12.5194591554685,12.408033581294,12.408033581294,78257.6178278477,0.0,1.0
2021-07-14,15.55,15.6628,15.54,15.59,48615,12.4227576750242,12.5128725988661,12.4147687633361,12.4547133217766,60853.0947617094,0.0585,1.0
2021-07-15,15.42,15.55,15.42,15.54,70745,12.3189018230786,12.4227576750242,12.3189018230786,12.4147687633361,88553.9892814389,0.0,1.0
2021-07-16,15.39,15.49,15.36,15.49,36773,12.2949350880143,12.3748242048955,12.2709683529499,12.3748242048955,46030.0494430184,0.0,1.0
2021-07-19,15.32,15.43,15.3,15.31,36879,12.2390127061974,12.3268907347668,12.2230348828212,12.2310237945093,46162.7333480838,0.0,1.0
2021-07-20,15.37,15.39,15.23,15.32,42806,12.278957264638,12.2949350880143,12.1671125010044,12.2390127061974,53581.76641715,0.0,1.0
2021-07-21,15.26,15.35,15.2,15.34,63653,12.1910792360687,12.2629794412618,12.14314576594,12.2549905295737,79676.6849916097,0.0,1.0
2021-07-22,15.23,15.3,15.2,15.25,32936,12.1671125010044,12.2230348828212,12.14314576594,12.1830903243806,41227.1424266515,0.0,1.0
2021-07-23,15.261,15.28,15.21,15.22,58416,12.1918781272375,12.207057059445,12.1511346776281,12.1591235893163,73121.3490404204,0.0,1.0
2021-07-26,15.35,15.4,15.26,15.27,31015,12.2629794412618,12.3029239997024,12.1910792360687,12.1990681477569,38822.5595810845,0.0,1.0
2021-07-27,15.41,15.44,15.36,15.38,30668,12.3109129113905,12.3348796464549,12.2709683529499,12.2869461763262,38388.2075522392,0.0,1.0
2021-07-28,15.38,15.43,15.33,15.39,38379,12.2869461763262,12.3268907347668,12.2470016178856,12.2949350880143,48040.3357782504,0.0,1.0
2021-07-29,15.49,15.49,15.4,15.43,37170,12.3748242048955,12.3748242048955,12.3029239997024,12.3268907347668,46526.9882195359,0.0,1.0
2021-07-30,15.49,15.49,15.44,15.44,41321,12.3748242048955,12.3748242048955,12.3348796464549,12.3348796464549,51722.9400112844,0.0,1.0
2021-08-02,15.46,15.49,15.45,15.49,71925,12.3508574698311,12.3748242048955,12.342868558143,12.3748242048955,90031.0365265033,0.0,1.0
2021-08-03,15.52,15.54,15.42,15.42,82549,12.3987909399598,12.4147687633361,12.3189018230786,12.3189018230786,103329.468671899,0.0,1.0
2021-08-04,15.47,15.5499,15.45,15.52,55241,12.3588463815192,12.4226777859073,12.342868558143,12.3987909399598,69147.0905632336,0.0,1.0
2021-08-05,15.4,15.51,15.4,15.45,37856,12.3029239997024,12.3908020282717,12.3029239997024,12.342868558143,47385.678397599,0.0,1.0
2021-08-06,15.47,15.5,15.36,15.37,48616,12.3588463815192,12.3828131165836,12.2709683529499,12.278957264638,60854.3464966631,0.0,1.0
2021-08-09,15.52,15.6,15.46,15.52,61241,12.3987909399598,12.4627022334648,12.3508574698311,12.3987909399598,76657.5002839012,0.0,1.0
2021-08-10,15.51,15.62,15.51,15.62,47149,12.3908020282717,12.478680056841,12.3908020282717,12.478680056841,59018.0513199597,0.0,1.0
2021-08-11,15.82,15.92,15.55,15.62,83818,12.6384582906034,12.7183474074846,12.4227576750242,12.478680056841,104917.92032782,0.0,1.0
2021-08-12,15.59,15.8,15.57,15.72,62339,12.4547133217766,12.6224804672271,12.4387354984004,12.5585691737222,78031.9052627836,0.0,1.0
2021-08-13,15.57,15.82,15.5601,15.6,52168,12.4854706317759,12.6859438275334,12.4775318932239,12.5095274152668,65056.0786978093,0.0585,1.0
2021-08-16,15.6,15.73,15.56,15.73,86163,12.5095274152668,12.6137734770607,12.4774517039456,12.6137734770607,107449.526699113,0.0,1.0
2021-08-17,15.62,15.66,15.55,15.65,48379,12.5255652709274,12.5576409822486,12.4694327761153,12.5496220544183,60331.0081145782,0.0,1.0
2021-08-18,15.57,15.77,15.57,15.64,57183,12.4854706317759,12.6458491883819,12.4854706317759,12.541603126588,71310.0319770133,0.0,1.0
2021-08-19,15.56,15.6,15.54,15.57,40417,12.4774517039456,12.5095274152668,12.461413848285,12.4854706317759,50401.9999373056,0.0,1.0
2021-08-20,15.54,15.65,15.5,15.62,61249,12.461413848285,12.5496220544183,12.4293381369638,12.5255652709274,76380.5352737717,0.0,1.0
2021-08-23,15.5,15.5532,15.45,15.54,57937,12.4293381369638,12.471998833021,12.3892434978123,12.461413848285,72250.3073055317,0.0,1.0
2021-08-24,15.57,15.65,15.53,15.53,68627,12.4854706317759,12.5496220544183,12.4533949204547,12.4533949204547,85581.2665387701,0.0,1.0
2021-08-25,15.62,15.66,15.56,15.58,26865,12.5255652709274,12.5576409822486,12.4774517039456,12.4934895596062,33501.9850141207,0.0,1.0
2021-08-26,15.65,15.65,15.6,15.65,22869,12.5496220544183,12.5496220544183,12.5095274152668,12.5496220544183,28518.7751828746,0.0,1.0
2021-08-27,15.66,15.7,15.57,15.68,37749,12.5576409822486,12.5897166935698,12.4854706317759,12.5736788379092,47074.8718517789,0.0,1.0
2021-08-30,15.62,15.64,15.59,15.61,43308,12.5255652709274,12.541603126588,12.5015084874365,12.5175463430971,54007.2200629644,0.0,1.0
2021-08-31,15.62,15.64,15.58,15.58,27714,12.5255652709274,12.541603126588,12.4934895596062,12.4934895596062,34560.7300458344,0.0,1.0
2021-09-01,15.65,15.7,15.64,15.65,48990,12.5496220544183,12.5897166935698,12.541603126588,12.5496220544183,61092.95536355,0.0,1.0
2021-09-02,15.57,15.69,15.56,15.67,71412,12.4854706317759,12.5816977657395,12.4774517039456,12.5656599100789,89054.2994166531,0.0,1.0
2021-09-03,15.47,15.57,15.47,15.57,39118,12.4052813534729,12.4854706317759,12.4052813534729,12.4854706317759,48782.0826272985,0.0,1.0
2021-09-07,15.49,15.52,15.46,15.51,22762,12.4213192091335,12.4453759926244,12.3972624256426,12.4373570647941,28385.3408855915,0.0,1.0
2021-09-08,15.47,15.53,15.45,15.53,29095,12.4052813534729,12.4533949204547,12.3892434978123,12.4533949204547,36282.9054154417,0.0,1.0
2021-09-09,15.54,15.81,15.51,15.56,136866,12.461413848285,12.6779248997031,12.4373570647941,12.4774517039456,170678.677868701,0.0,1.0
2021-09-10,15.57,15.74,15.53,15.55,49379,12.4854706317759,12.621792404891,12.4533949204547,12.4694327761153,61578.0576218971,0.0,1.0
2021-09-13,15.58,15.66,15.56,15.57,27919,12.4934895596062,12.5576409822486,12.4774517039456,12.4854706317759,34816.3751948347,0.0,1.0
2021-09-14,15.55,15.76,15.5,15.55,59608,12.5163435039226,12.6853745094418,12.476098026418,12.5163435039226,74055.5258578122,0.0585,1.0
2021-09-15,15.56,15.78,15.56,15.6,125062,12.5243925994235,12.7014727004436,12.5243925994235,12.5565889814271,155373.979580421,0.0,1.0
2021-09-16,15.5,15.68,15.47,15.63,56536,12.476098026418,12.6209817454344,12.4519507399152,12.5807362679299,70238.9479582821,0.0,1.0
2021-09-17,15.59,15.61,15.52,15.52,39563,12.5485398859262,12.564638076928,12.4921962174198,12.4921962174198,49152.1065882539,0.0,1.0
2021-09-20,15.52,15.6,15.42,15.47,35066,12.4921962174198,12.5565889814271,12.4117052624107,12.4519507399152,43565.1434325939,0.0,1.0
2021-09-21,15.48,15.54,15.43,15.49,20369,12.4599998354162,12.5082944084216,12.4197543579116,12.4680489309171,25305.9489698996,0.0,1.0
2021-09-22,15.44,15.53,15.4,15.44,30751,12.4278034534125,12.5002453129207,12.3956070714088,12.4278034534125,38204.292639471,0.0,1.0
2021-09-23,15.4,15.5,15.39,15.5,78346,12.3956070714088,12.476098026418,12.3875579759079,12.476098026418,97335.1601942053,0.0,1.0
2021-09-24,15.38,15.4153,15.35,15.39,55932,12.379508880407,12.4079221875252,12.3553615939043,12.3875579759079,69488.5530848069,0.0,1.0
2021-09-27,15.17,15.36,15.16,15.36,96527,12.2104778748878,12.3634106894052,12.2024287793869,12.3634106894052,119922.791311184,0.0,1.0
2021-09-28,14.88,15.2,14.86,15.16,134381,11.9770541053613,12.2346251613905,11.9609559143594,12.2024287793869,166951.6779677,0.0,1.0
2021-09-29,14.96,15.0265,14.9,14.9,49904,12.0414468693686,12.0949733544497,11.9931522963631,11.9931522963631,61999.5128574733,0.0,1.0
2021-09-30,14.8,15.0085,14.8,14.99,53629,11.9126613413539,12.080484982548,11.9126613413539,12.0655941558713,66627.3620357777,0.0,1.0
2021-10-01,14.85,14.95,14.8,14.89,77432,11.9529068188585,12.0333977738677,11.9126613413539,11.9851032008622,96199.6288790455,0.0,1.0
2021-10-04,14.79,14.9297,14.79,14.88,58966,11.904612245853,12.0170581100008,11.904612245853,11.9770541053613,73257.9207108405,0.0,1.0
2021-10-05,14.71,14.85,14.69,14.85,96823,11.8402194818457,11.9529068188585,11.8241212908439,11.9529068188585,120290.534494212,0.0,1.0
2021-10-06,14.7,14.77,14.699,14.71,61246,11.8321703863448,11.8885140548512,11.8313654767947,11.8402194818457,76090.5371206479,0.0,1.0
2021-10-07,14.73,14.8,14.71,14.74,57226,11.8563176728475,11.9126613413539,11.8402194818457,11.8643667683485,71096.1871349348,0.0,1.0
2021-10-08,14.8,14.8,14.69,14.78,41859,11.9126613413539,11.9126613413539,11.8241212908439,11.8965631503521,52004.601007955,0.0,1.0
2021-10-11,14.8,14.84,14.73,14.8,51957,11.9126613413539,11.9448577233576,11.8563176728475,11.9126613413539,64550.1100019188,0.0,1.0
2021-10-12,15.0,15.03,14.75,14.83,76087,12.0736432513722,12.097790537875,11.8724158638494,11.9368086278567,94528.6336723828,0.0,1.0
2021-10-13,15.29,15.29,14.92,15.01,58851,12.3070670208988,12.3070670208988,12.0092504873649,12.0816923468732,73115.0475147314,0.0,1.0
2021-10-14,15.15,15.26,15.11,15.2,87579,12.2414668925663,12.3303488304001,12.2091461878995,12.2818677733999,108387.488333258,0.0585,1.0
2021-10-15,15.18,15.26,15.13,15.21,32524,12.2657074210664,12.3303488304001,12.2253065402329,12.2899479495666,40251.5976495611,0.0,1.0
2021-10-18,15.08,15.18,15.0146,15.18,36203,12.1849056593993,12.2657074210664,12.1320613072691,12.2657074210664,44804.7162005614,0.0,1.0
2021-10-19,14.95,15.12,14.93,15.12,43376,12.0798633692321,12.2172263640662,12.0637030168987,12.2172263640662,53681.9978983936,0.0,1.0
2021-10-20,14.91,14.987,14.88,14.98,44112,12.0475426645653,12.1097600210489,12.0233021360651,12.1041038977322,54592.8691279494,0.0,1.0
2021-10-21,14.87,14.93,14.8,14.93,29336,12.0152219598984,12.0637030168987,11.9586607267315,12.0637030168987,36306.139117191,0.0,1.0
2021-10-22,14.87,14.93,14.83,14.87,76642,12.0152219598984,12.0637030168987,11.9829012552316,12.0152219598984,94851.8923581863,0.0,1.0
2021-10-25,14.84,14.97,14.82,14.97,95526,11.9909814313983,12.0960237215655,11.9748210790649,12.0960237215655,118222.66993826,0.0,1.0
2021-10-26,14.68,14.87,14.61,14.87,100294,11.8616986127309,12.0152219598984,11.805137379564,12.0152219598984,124123.531381905,0.0,1.0
2021-10-27,14.49,14.76,14.43,14.76,162817,11.7081752655634,11.9263400220646,11.6596942085632,11.9263400220646,201501.794813325,0.0,1.0
2021-10-28,14.56,14.56,14.4,14.52,58460,11.7647364987304,11.7647364987304,11.635453680063,11.7324157940636,72349.9077171729,0.0,1.0
2021-10-29,14.73,14.73,14.59,14.6,54709,11.9020994935645,11.9020994935645,11.7889770272305,11.7970572033972,67707.6821980637,0.0,1.0
2021-11-01,14.8,14.83,14.6863,14.73,88264,11.9586607267315,11.9829012552316,11.866789123716,11.9020994935645,109235.24212707,0.0,1.0
2021-11-02,14.86,14.86,14.7701,14.83,48564,12.0071417837317,12.0071417837317,11.934500999993,11.9829012552316,60102.6499893395,0.0,1.0
2021-11-03,14.79,14.9,14.77,14.83,49062,11.9505805505647,12.0394624883986,11.9344201982313,11.9829012552316,60718.973185425,0.0,1.0
2021-11-04,14.88,14.91,14.78,14.78,46542,12.0233021360651,12.0475426645653,11.942500374398,11.942500374398,57600.2293016194,0.0,1.0
2021-11-05,15.04,15.12,14.97,14.97,55305,12.1525849547325,12.2172263640662,12.0960237215655,12.0960237215655,68445.2898785194,0.0,1.0
2021-11-08,15.23,15.83,15.07,15.22,89574,12.3061083019,12.7909188719026,12.1768254832326,12.2980281257333,110856.493907938,0.0,1.0
2021-11-09,15.14,15.3241,15.13,15.22,59523,12.2333867163996,12.3821427596287,12.2253065402329,12.2980281257333,73665.473093556,0.0,1.0
2021-11-10,15.02,15.25,15.01,15.2,86214,12.1364246023991,12.3222686542334,12.1283444262324,12.2818677733999,106698.16872953,0.0,1.0
2021-11-11,15.08,15.21,15.0298,15.06,25535,12.1849056593993,12.2899479495666,12.1443431750425,12.1687453070659,31602.0337591176,0.0,1.0
2021-11-12,15.11,15.16,15.05,15.08,44278,12.2564152184747,12.2969725156901,12.2077464618163,12.2320808401455,54586.9708290824,0.0585,1.0
2021-11-15,15.18,15.21,15.12,15.14,40900,12.3131954345762,12.3375298129054,12.2645266779178,12.2807495968039,50422.4921385217,0.0,1.0
2021-11-16,15.23,15.26,15.17,15.17,39488,12.3537527317915,12.3780871101207,12.3050839751331,12.3050839751331,48681.7449771626,0.0,1.0
2021-11-17,15.13,15.23,15.09,15.23,30977,12.2726381373609,12.3537527317915,12.2401922995886,12.3537527317915,38189.1818820289,0.0,1.0
2021-11-18,15.21,15.32,15.14,15.19,55520,12.3375298129054,12.4267558667791,12.2807495968039,12.3213068940193,68446.3756364481,0.0,1.0
2021-11-19,15.23,15.25,15.15,15.21,23913,12.3537527317915,12.3699756506777,12.288861056247,12.3375298129054,29480.5147801583,0.0,1.0
2021-11-22,15.15,15.28,15.12,15.26,42257,12.288861056247,12.3943100290069,12.2645266779178,12.3780871101207,52095.4339926042,0.0,1.0
2021-11-23,15.0,15.15,14.97,15.11,61589,12.167189164601,12.288861056247,12.1428547862718,12.2564152184747,75928.3830884942,0.0,1.0
2021-11-24,14.92,15.04,14.86,15.04,55074,12.1022974890564,12.1996350023733,12.053628732398,12.1996350023733,67896.5362356224,0.0,1.0
2021-11-26,14.78,14.935,14.7,14.85,51385,11.9887370568535,12.1144646782211,11.923845381309,12.045517272955,63348.6493530059,0.0,1.0
2021-11-29,14.74,14.835,14.7,14.8,80874,11.9562912190812,12.0333500837904,11.923845381309,12.0049599757396,99703.3894672572,0.0,1.0
2021-11-30,14.85,14.85,14.71,14.78,80984,12.045517272955,12.045517272955,11.931956840752,11.9887370568535,99839.0000818102,0.0,1.0
2021-12-01,14.8,14.9252,14.74,14.91,96868,12.0049599757396,12.1065154479668,11.9562912190812,12.0941860296134,119421.172823333,0.0,1.0
2021-12-02,14.75,14.84,14.65,14.82,112599,11.9644026785243,12.0374058135119,11.8832880840936,12.0211828946258,138814.72352825,0.0,1.0
2021-12-03,14.71,14.75,14.62,14.75,94844,11.931956840752,11.9644026785243,11.8589537057644,11.9644026785243,116925.937515549,0.0,1.0
2021-12-06,14.71,14.75,14.64,14.71,92664,11.931956840752,11.9644026785243,11.8751766246506,11.931956840752,114238.381699853,0.0,1.0
2021-12-07,14.85,14.97,14.63,14.78,58250,12.045517272955,12.1428547862718,11.8670651652075,11.9887370568535,71811.9845249116,0.0,1.0
2021-12-08,15.02,15.02,14.91,14.94,61313,12.1834120834871,12.1834120834871,12.0941860296134,12.1185204079426,75588.123728342,0.0,1.0
2021-12-09,15.06,15.1,15.0116,15.04,28836,12.2158579212594,12.2483037590317,12.1765984575549,12.1996350023733,35549.7061933108,0.0,1.0
2021-12-10,15.16,15.16,15.08,15.12,47115,12.2969725156901,12.2969725156901,12.2320808401455,12.2645266779178,58084.4918607933,0.0,1.0
2021-12-13,15.19,15.2,15.1016,15.15,72728,12.3213068940193,12.3294183534623,12.2496015925426,12.288861056247,89660.807047687,0.0,1.0
2021-12-14,15.17,15.2,15.0926,15.11,50464,12.3050839751331,12.3294183534623,12.2423012790438,12.2564152184747,62213.2186620628,0.0,1.0
2021-12-15,15.23,15.25,15.16,15.2,44044,12.3537527317915,12.3699756506777,12.2969725156901,12.3294183534623,54298.4900672141,0.0,1.0
2021-12-16,15.37,15.4,15.15,15.16,76881,12.5147652017364,12.5391921995277,12.3356338846003,12.3437762171974,94421.3455827399,0.0585,1.0
2021-12-17,15.36,15.46,15.3134,15.34,28954,12.5066228691393,12.5880461951103,12.4686795992369,12.4903382039451,35559.8345495331,0.0,1.0
2021-12-20,15.46,15.53,15.2,15.29,137383,12.5880461951103,12.64504252329,12.3763455475858,12.4496265409597,168726.833940681,0.0,1.0
2021-12-21,15.28,15.45,15.18,15.45,150406,12.4414842083626,12.5799038625132,12.3600608823916,12.5799038625132,184721.022147442,0.0,1.0
2021-12-22,15.36,15.43,15.28,15.28,19348,12.5066228691393,12.563619197319,12.4414842083626,12.4414842083626,23762.2324675128,0.0,1.0
2021-12-23,15.39,15.53,15.32,15.33,59224,12.5310498669306,12.64504252329,12.4740535387509,12.482195871348,72735.9135650184,0.0,1.0
2021-12-27,15.37,15.48,15.31,15.48,67327,12.5147652017364,12.6043308603045,12.4659112061538,12.6043308603045,82687.607263812,0.0,1.0
2021-12-28,15.35,15.43,15.32,15.42,34469,12.4984805365422,12.563619197319,12.4740535387509,12.5554768647219,42333.0778851922,0.0,1.0
2021-12-29,15.35,15.44,15.32,15.32,24891,12.4984805365422,12.5717615299161,12.4740535387509,12.4740535387509,30569.8639832986,0.0,1.0
2021-12-30,15.5,15.52,15.39,15.4,85051,12.6206155254987,12.6369001906929,12.5310498669306,12.5391921995277,104455.325283979,0.0,1.0
2021-12-31,15.54,15.66,15.5,15.53,69914,12.6531848558871,12.7508928470522,12.6206155254987,12.64504252329,85864.8294776556,0.0,1.0
2022-01-03,15.44,15.57,15.3901,15.57,121445,12.5717615299161,12.6776118536783,12.5311312902566,12.6776118536783,149152.590552878,0.0,1.0
2022-01-04,15.39,15.47,15.35,15.47,53310,12.5310498669306,12.5961885277074,12.4984805365422,12.5961885277074,65472.6386625546,0.0,1.0
2022-01-05,15.2,15.42,15.1425,15.42,87536,12.3763455475858,12.5554768647219,12.3295271351525,12.5554768647219,107507.276270219,0.0,1.0
2022-01-06,15.19,15.24,15.1,15.22,83445,12.3682032149887,12.4089148779742,12.2949222216148,12.39263021278,102482.917523858,0.0,1.0
2022-01-07,15.11,15.23,15.08,15.23,60938,12.3030645542119,12.4007725453771,12.2786375564206,12.4007725453771,74840.9614484854,0.0,1.0
2022-01-10,15.06,15.1,15.02,15.1,42093,12.2623528912264,12.2949222216148,12.2297835608381,12.2949222216148,51696.4880739621,0.0,1.0
2022-01-11,15.14,15.23,15.07,15.11,37424,12.3274915520032,12.4007725453771,12.2704952238235,12.3030645542119,45962.2590378436,0.0,1.0
2022-01-12,15.13,15.1999,15.1,15.15,39292,12.3193492194061,12.3762641242598,12.2949222216148,12.3356338846003,48256.4419120071,0.0,1.0
2022-01-13,15.06,15.17,15.06,15.1,84979,12.3099855369195,12.3998991098983,12.3099855369195,12.342681381639,103963.057971249,0.0585,1.0
2022-01-14,14.98,15.031,14.8803,15.02,48558,12.2445938474803,12.2862810494978,12.1630994545168,12.2772896921999,59405.7139877845,0.0,1.0
2022-01-18,14.65,14.85,14.6,14.81,144771,11.9748531285438,12.1383323521417,11.9339833226444,12.1056365074221,177112.414426574,0.0,1.0
2022-01-19,14.43,14.5998,14.31,14.58,153303,11.7950259825862,11.9338198434208,11.6969384484275,11.9176354002846,187550.438063126,0.0,1.0
2022-01-20,14.38,14.64,14.37,14.43,66957,11.7541561766867,11.9666791673639,11.7459822155068,11.7950259825862,81914.9963235735,0.0,1.0
2022-01-21,14.18,14.45,14.15,14.35,65136,11.5906769530888,11.811373904946,11.5661550695492,11.729634293147,79687.190294253,0.0,1.0
2022-01-24,13.88,14.04,13.68,14.03,178905,11.345458117692,11.4762414965703,11.1819788940942,11.4680675353904,218871.849355093,0.0,1.0
2022-01-25,13.97,14.05,13.78,13.85,99684,11.4190237683111,11.4844154577502,11.2637185058931,11.3209362341524,121953.111601761,0.0,1.0
2022-01-26,13.94,14.1,13.8839,13.99,65004,11.3945018847714,11.5252852636497,11.3486459625522,11.4353716906709,79525.7018835606,0.0,1.0
2022-01-27,13.86,14.0095,13.81,13.94,109139,11.3291101953323,11.4513109149717,11.2882403894328,11.3945018847714,133520.330716108,0.0,1.0
2022-01-28,13.82,13.8601,13.68,13.84,115671,11.2964143506127,11.3291919349441,11.1819788940942,11.3127622729725,141511.560251266,0.0,1.0
2022-01-31,13.84,13.88,13.73,13.8,69730,11.3127622729725,11.345458117692,11.2228486999936,11.2800664282529,85307.4763451582,0.0,1.0
2022-02-01,13.91,14.04,13.85,13.85,58325,11.3699800012317,11.4762414965703,11.3209362341524,11.3209362341524,71354.6329819501,0.0,1.0
2022-02-02,13.97,14.06,13.93,13.93,73538,11.4190237683111,11.4925894189301,11.3863279235915,11.3863279235915,89966.1723142156,0.0,1.0
2022-02-03,13.88,13.97,13.71,13.9,82619,11.345458117692,11.4190237683111,11.2065007776339,11.3618060400518,101075.840931603,0.0,1.0
2022-02-04,13.72,13.9,13.69,13.85,75574,11.2146747388137,11.3618060400518,11.1901528552741,11.3209362341524,92457.0087094369,0.0,1.0
2022-02-07,13.88,13.91,13.76,13.76,76793,11.345458117692,11.3699800012317,11.2473705835333,11.2473705835333,93948.3297142375,0.0,1.0
2022-02-08,13.95,13.95,13.83,13.83,68462,11.4026758459513,11.4026758459513,11.3045883117926,11.3045883117926,83756.2088848736,0.0,1.0
2022-02-09,13.93,13.97,13.9,13.95,59239,11.3863279235915,11.4190237683111,11.3618060400518,11.4026758459513,72472.8178862878,0.0,1.0
2022-02-10,13.81,13.98,13.8,13.93,52238,11.2882403894328,11.427197729491,11.2800664282529,11.3863279235915,63907.8151343523,0.0,1.0
2022-02-11,13.51,13.8265,13.495,13.81,107425,11.043021554036,11.3017274253796,11.0307606122661,11.2882403894328,131423.428171212,0.0,1.0
2022-02-14,13.05,13.5007,13.02,13.5,210360,10.7148370126633,11.0848888932462,10.6902052034388,11.084314151031,256205.297080636,0.0585,1.0
2022-02-15,13.05,13.13,13.01,13.05,105815,10.7148370126633,10.780521837262,10.6819946003639,10.7148370126633,128876.0387459,0.0,1.0
2022-02-16,13.19,13.22,13.03,13.05,136004,10.829785455711,10.8544172649355,10.6984158065136,10.7148370126633,165644.348850328,0.0,1.0
2022-02-17,13.29,13.34,13.19,13.19,69835,10.9118914864594,10.9529445018336,10.829785455711,10.829785455711,85054.6535540324,0.0,1.0
2022-02-18,13.29,13.38,13.27,13.31,94405,10.9118914864594,10.9857869141329,10.8954702803097,10.928312692609,114979.373792059,0.0,1.0
2022-02-22,13.0,13.2795,12.98,13.27,70107,10.6737839972891,10.9032703532308,10.6573627911394,10.8954702803097,85385.9325082344,0.0,1.0
2022-02-23,12.92,13.045,12.83,13.02,89428,10.6080991726904,10.7107317111258,10.5342037450168,10.6902052034388,108917.699692561,0.0,1.0
2022-02-24,13.33,13.43,12.85,12.85,196396,10.9447338987587,11.0268399295071,10.5506249511665,10.5506249511665,239198.020181826,0.0,1.0
2022-02-25,13.3,13.33,13.16,13.29,98761,10.9201020895342,10.9447338987587,10.8051536464865,10.9118914864594,120284.708808618,0.0,1.0
2022-02-28,13.4,13.43,13.27,13.29,82610,11.0022081202826,11.0268399295071,10.8954702803097,10.9118914864594,100613.802965542,0.0,1.0
2022-03-01,13.61,13.62,13.42,13.46,109245,11.1746307848542,11.182841387929,11.0186293264323,11.0514717387316,133053.563793374,0.0,1.0
2022-03-02,13.9,13.9,13.5701,13.64,107484,11.4127382740245,11.4127382740245,11.1418704785856,11.1992625940787,130908.776152382,0.0,1.0
2022-03-03,13.85,13.99,13.7,13.9,51667,11.3716852586503,11.486633701698,11.2485262125277,11.4127382740245,62927.1681130694,0.0,1.0
2022-03-04,13.88,13.88,13.7159,13.77,50147,11.3963170678748,11.3963170678748,11.2615810714167,11.3060004340516,61075.9033689994,0.0,1.0
2022-03-07,13.68,13.86,13.64,13.86,34127,11.232105006378,11.3798958617251,11.1992625940787,11.3798958617251,41564.5473163669,0.0,1.0
2022-03-08,13.72,13.79,13.53,13.66,70630,11.2649474186774,11.3224216402013,11.1089459602555,11.2156838002284,86022.9137326745,0.0,1.0
2022-03-09,13.56,13.86,13.55,13.83,69769,11.13357776948,11.3798958617251,11.1253671664052,11.3552640525006,84974.2696901453,0.0,1.0
2022-03-10,13.14,13.42,13.14,13.41,63953,10.7887324403368,11.0186293264323,10.7887324403368,11.0104187233574,77890.7461694144,0.0,1.0
2022-03-11,13.0,13.15,12.95,13.02,83230,10.6737839972891,10.7969430434116,10.6327309819149,10.6902052034388,101368.924111149,0.0,1.0
2022-03-14,12.86,12.94,12.76,12.94,84734,10.6068675822291,10.6728512063799,10.5243880520407,10.6728512063799,102733.368881277,0.0585,1.0
2022-03-15,12.74,12.95,12.69,12.84,92352,10.5078921460031,10.6810991593987,10.4666523809089,10.5903716761915,111969.599958973,0.0,1.0
2022-03-16,12.61,12.785,12.5,12.77,238812,10.4006687567581,10.5450079345878,10.3099412735509,10.5326360050596,289540.931494742,0.0,1.0
2022-03-17,12.69,12.72,12.56,12.56,105061,10.4666523809089,10.4913962399654,10.3594289916639,10.3594289916639,127378.271626924,0.0,1.0
2022-03-18,12.72,12.77,12.7,12.74,62915,10.4913962399654,10.5326360050596,10.4749003339277,10.5078921460031,76279.5324564578,0.0,1.0
2022-03-21,12.62,12.72,12.6,12.68,102973,10.408916709777,10.4913962399654,10.3924208037393,10.45840442789,124846.734413714,0.0,1.0
2022-03-22,12.52,12.605,12.51,12.59,112777,10.3264371795886,10.3965447802487,10.3181892265697,10.3841728507205,136733.320064244,0.0,1.0
2022-03-23,12.52,12.53,12.4,12.53,129494,10.3264371795886,10.3346851326074,10.2274617433625,10.3346851326074,157001.379256402,0.0,1.0
2022-03-24,12.38,12.55,12.37,12.55,103558,10.2109658373248,10.3511810386451,10.202717884306,10.3511810386451,125556.001305346,0.0,1.0
2022-03-25,12.26,12.3868,12.16,12.36,206513,10.1119904010987,10.2165744453776,10.0295108709103,10.1944699312871,250380.912122395,0.0,1.0
2022-03-28,12.01,12.32,11.96,12.24,418528,9.90579157562769,10.1614781192118,9.86455181053349,10.095494495061,507432.570292242,0.0,1.0
2022-03-29,12.1,12.12,11.94,12.01,290177,9.98002315279725,9.99651905883494,9.8480559044958,9.90579157562769,351816.989424106,0.0,1.0
2022-03-30,12.08,12.22,12.06,12.09,269549,9.96352724675958,10.0789985890233,9.94703134072189,9.97177519977842,326807.147645327,0.0,1.0
2022-03-31,12.18,12.27,12.04,12.11,218475,10.046006776948,10.1202383541175,9.93053543468421,9.9882711058161,264883.904528723,0.0,1.0
2022-04-01,12.19,12.21,12.04,12.16,242619,10.0542547299668,10.0707506360045,9.93053543468421,10.0295108709103,294156.622189516,0.0,1.0
2022-04-04,12.19,12.28,12.18,12.24,153109,10.0542547299668,10.1284863071364,10.046006776948,10.095494495061,185632.725659634,0.0,1.0
2022-04-05,12.1,12.28,12.02,12.22,237533,9.98002315279725,10.1284863071364,9.91403952864653,10.0789985890233,287990.243709447,0.0,1.0
2022-04-06,12.02,12.14,11.98,12.09,213836,9.91403952864653,10.0130149648726,9.88104771657117,9.97177519977842,259259.478699184,0.0,1.0
2022-04-07,11.96,12.1,11.86,12.07,149327,9.86455181053349,9.98002315279725,9.78207228034508,9.95527929374073,181047.345515783,0.0,1.0
2022-04-08,11.92,11.98,11.85,11.94,117233,9.83155999845812,9.88104771657117,9.77382432732624,9.8480559044958,142135.872661018,0.0,1.0
2022-04-11,11.77,11.97,11.74,11.92,193571,9.70784070317551,9.87279976355233,9.68309684411899,9.83155999845812,234689.746119829,0.0,1.0
2022-04-12,11.76,11.86,11.66,11.83,193561,9.69959275015667,9.78207228034508,9.61711321996827,9.75732842128856,234677.621899459,0.0,1.0
2022-04-13,11.63,11.76,11.6054,11.7,134840,9.64061988607196,9.7483826191063,9.62022786120546,9.69864597309045,162664.768296238,0.0585,1.0
2022-04-14,11.59,11.64,11.56,11.64,219158,9.6074621220614,9.6489093270746,9.58259379905347,9.6489093270746,264382.121701772,0.0,1.0
2022-04-18,11.55,11.65,11.51,11.59,129356,9.57430435805083,9.65719876807724,9.54114659404026,9.6074621220614,156049.123166183,0.0,1.0
2022-04-19,11.5,11.56,11.48,11.54,189512,9.53285715303762,9.58259379905347,9.51627827103234,9.56601491704819,228618.552131094,0.0,1.0
2022-04-20,11.73,11.73,11.5,11.51,191047,9.72351429609838,9.72351429609838,9.53285715303762,9.54114659404026,230470.305463448,0.0,1.0
2022-04-21,11.69,11.74,11.58,11.74,185052,9.69035653208781,9.73180373710102,9.59917268105875,9.73180373710102,223238.213458584,0.0,1.0
2022-04-22,11.67,11.72,11.6,11.63,178073,9.67377765008253,9.71522485509573,9.61575156306404,9.64061988607196,214819.069154672,0.0,1.0
2022-04-25,11.6,11.67,11.46,11.67,163883,9.61575156306404,9.67377765008253,9.49969938902706,9.67377765008253,197700.906427561,0.0,1.0
2022-04-26,11.62,11.67,11.51,11.6,162569,9.63233044506932,9.67377765008253,9.54114659404026,9.61575156306404,196115.757320907,0.0,1.0
2022-04-27,11.56,11.65,11.54,11.64,148510,9.58259379905347,9.65719876807724,9.56601491704819,9.6489093270746,179155.626962877,0.0,1.0
2022-04-28,11.66,11.75,11.575,11.58,157884,9.66548820907989,9.74009317810366,9.59502796055743,9.59917268105875,190463.989006847,0.0,1.0
2022-04-29,11.69,11.79,11.57,11.66,210010,9.69035653208781,9.77325094211422,9.59088324005611,9.66548820907989,253346.395653315,0.0,1.0
2022-05-02,11.67,11.7268,11.61,11.69,154889,9.67377765008253,9.72086167497753,9.62404100406668,9.69035653208781,186850.958889321,0.0,1.0
2022-05-03,11.72,11.72,11.63,11.68,162023,9.71522485509573,9.71522485509573,9.64061988607196,9.68206709108517,195457.088057412,0.0,1.0
2022-05-04,11.77,11.84,11.5,11.69,125759,9.75667206010894,9.81469814712743,9.53285715303762,9.69035653208781,151709.867963265,0.0,1.0
2022-05-05,11.8,11.84,11.631,11.75,162521,9.78154038311687,9.81469814712743,9.64144883017222,9.74009317810366,196057.85233071,0.0,1.0
2022-05-06,11.88,11.98,11.65,11.79,170204,9.847855911138,9.93075032116441,9.65719876807724,9.77325094211422,205326.269824183,0.0,1.0
2022-05-09,11.9,11.95,11.73,11.86,239073,9.86443479314328,9.90588199815648,9.72351429609838,9.83127702913271,288406.660863887,0.0,1.0
2022-05-10,12.16,12.22,11.82,11.88,189768,10.079960259212,10.1296969052278,9.79811926512215,9.847855911138,228927.378745479,0.0,1.0
2022-05-11,11.99,12.38,11.98,12.11,99436,9.93903976216705,10.2623279612701,9.93075032116441,10.0385130541987,119955.012609795,0.0,1.0
2022-05-12,12.07,12.3,11.93,12.07,73591,10.0053552901882,10.1960124332489,9.8893031161512,10.0053552901882,88776.794450374,0.0,1.0
2022-05-13,11.83,12.09,11.83,11.95,115716,9.85490193599024,10.0714931873307,9.85490193599024,9.9548671289166,138907.5496531,0.0585,1.0
2022-05-16,11.9,12.0237,11.79,11.8,75607,9.91321496519729,10.0162624182389,9.82158020501479,9.82991063775865,90759.9908968679,0.0,1.0
2022-05-17,11.72,11.86,11.72,11.81,93395,9.76326717580775,9.87989323422183,9.76326717580775,9.83824107050252,112113.023262568,0.0,1.0
2022-05-18,11.3,11.63,11.29,11.63,320141,9.41338900056549,9.68829328111298,9.40505856782162,9.68829328111298,384302.964615898,0.0,1.0
2022-05-19,11.23,11.41,11.17,11.27,269486,9.35507597135845,9.50502376074799,9.30509337489527,9.3883977023339,323495.799421129,0.0,1.0
2022-05-20,11.28,11.31,11.19,11.28,118418,9.39672813507776,9.42171943330935,9.32175424038299,9.39672813507776,142151.07863062,0.0,1.0
2022-05-23,11.42,11.47,11.28,11.28,147856,9.51335419349185,9.55500635721116,9.39672813507776,9.39672813507776,177488.978719527,0.0,1.0
2022-05-24,11.51,11.57,11.37,11.42,182020,9.58832808818662,9.6383106846498,9.47170202977253,9.51335419349185,218500.053474518,0.0,1.0
2022-05-25,12.14,12.16,11.57,11.57,251761,10.11314535105,10.1298062165377,9.6383106846498,9.6383106846498,302218.39337874,0.0,1.0
2022-05-26,12.87,13.05,12.17,12.2,350094,10.721266941352,10.8712147307416,10.1381366492816,10.1631279475132,420259.079887419,0.0,1.0
2022-05-27,12.86,13.08,12.85,12.91,99363,10.7129365086082,10.8962060289732,10.7046060758643,10.7545886723275,119277.116873906,0.0,1.0
2022-05-31,12.91,12.92,12.6101,12.9,78885,10.7545886723275,10.7629191050713,10.504758994339,10.7462582395836,94694.9605446507,0.0,1.0
2022-06-01,12.77,13.07,12.72,12.95,105421,10.6379626139134,10.8878755962293,10.5963104501941,10.7879104033029,126549.248089974,0.0,1.0
2022-06-02,12.52,12.7,12.43,12.5,238803,10.4297017953168,10.5796495847063,10.354727900622,10.4130409298291,286663.379133476,0.0,1.0
2022-06-03,12.43,12.57,12.36,12.48,146384,10.354727900622,10.4713539590361,10.296414871415,10.3963800643414,175721.963673299,0.0,1.0
2022-06-06,12.28,12.42,12.27,12.39,77735,10.2297714094641,10.3463974678782,10.2214409767202,10.3214061696466,93314.4800397849,0.0,1.0
2022-06-07,12.19,12.41,12.13,12.27,141666,10.1547975147693,10.3380670351343,10.1048149183061,10.2214409767202,170058.392349858,0.0,1.0
2022-06-08,12.15,12.18,12.07,12.18,88593,10.1214757837939,10.1464670820255,10.054832321843,10.1464670820255,106348.61684138,0.0,1.0
2022-06-09,11.95,12.1,11.94,12.1,81597,9.9548671289166,10.0798236200745,9.94653669617274,10.0798236200745,97950.4937004739,0.0,1.0
2022-06-10,11.39,11.92,11.33,11.92,438838,9.48836289526026,9.92987583068501,9.43838029879708,9.92987583068501,526788.959821177,0.0,1.0
2022-06-13,11.13,11.33,11.01,11.29,199728,9.27177164391981,9.43838029879708,9.17180645099345,9.40505856782162,239757.052413793,0.0,1.0
2022-06-14,10.87,11.1099,10.83,11.08,182965,9.09391690483833,9.29461889798191,9.06045262919955,9.26960435194193,218698.891886934,0.0465,1.0
2022-06-15,10.77,10.9254,10.58,10.81,228839,9.01025621574138,9.14026492659804,8.85130090645718,9.04372049138017,273532.291533977,0.0,1.0
2022-06-16,10.4,10.6212,10.36,10.62,381443,8.70071166608268,8.88576911036512,8.66724739044389,8.88476518209596,455940.542825282,0.0,1.0
2022-06-17,10.63,10.66,10.36,10.45,275049,8.89313125100566,8.91822945773474,8.66724739044389,8.74254201063115,328767.313500447,0.0,1.0
2022-06-21,10.37,10.69,10.35,10.61,253660,8.67561345935359,8.94332766446383,8.6588813215342,8.87639911318627,303200.945077144,0.0,1.0
2022-06-22,10.46,10.51,10.39,10.4,229179,8.75090807954084,8.79273842408932,8.69234559717298,8.70071166608268,273938.695071493,0.0,1.0
2022-06-23,10.66,10.68,10.46,10.56,396516,8.91822945773474,8.93496159555413,8.75090807954084,8.83456876863779,473957.36788697,0.0,1.0
2022-06-24,10.67,10.75,10.54,10.66,263364,8.92659552664444,8.99352407792199,8.8178366308184,8.91822945773474,314800.18015965,0.0,1.0
2022-06-27,10.58,10.63,10.52,10.61,245892,8.85130090645718,8.89313125100566,8.80110449299901,8.87639911318627,293915.819549433,0.0,1.0
2022-06-28,10.58,10.62,10.48,10.56,227264,8.85130090645718,8.88476518209596,8.76764021736023,8.83456876863779,271649.686911662,0.0,1.0
2022-06-29,10.76,10.82,10.5,10.53,272278,9.00189014683169,9.05208656028986,8.78437235517962,8.80947056190871,325455.124669694,0.0,1.0
2022-06-30,10.73,10.87,10.64,10.77,241284,8.97679194010261,9.09391690483833,8.90149731991535,9.01025621574138,288407.856311573,0.0,1.0
2022-07-01,10.86,10.93,10.76,10.82,300894,9.08555083592864,9.1441133182965,9.00189014683169,9.05208656028986,359659.95887425,0.0,1.0
2022-07-05,10.94,11.04,10.77,10.85,282473,9.1524793872062,9.23614007630315,9.01025621574138,9.07718476701894,337641.254272554,0.0,1.0
2022-07-06,11.01,11.09,10.9,11.04,241743,9.21104186957406,9.27797042085162,9.11901511156742,9.23614007630315,288956.501087219,0.0,1.0
2022-07-07,11.0,11.09,10.91,10.98,231393,9.20267580066437,9.27797042085162,9.12738118047711,9.18594366284498,276585.099283433,0.0,1.0
2022-07-08,10.98,11.0,10.87,10.98,92275,9.18594366284498,9.20267580066437,9.09391690483833,9.18594366284498,110296.724777235,0.0,1.0
2022-07-11,11.13,11.18,11.0,11.05,163799,9.3114346964904,9.35326504103887,9.20267580066437,9.24450614521284,195789.68541627,0.0,1.0
2022-07-12,11.08,11.25,11.03,11.18,180938,9.26960435194193,9.41182752340674,9.22777400739345,9.35326504103887,216276.009620627,0.0,1.0
2022-07-13,11.15,11.15,10.89,10.98,164435,9.32816683430979,9.32816683430979,9.11064904265772,9.18594366284498,196549.899092329,0.0,1.0
2022-07-14,11.02,11.07,10.915,10.95,112921,9.25831015891384,9.30031701081453,9.17009576992237,9.19950056625286,134407.834544397,0.0465,1.0
2022-07-15,11.04,11.12,10.99,11.05,140297,9.27511289967411,9.34232386271523,9.23310604777342,9.28351427005426,166992.994775775,0.0,1.0
2022-07-18,11.03,11.05,10.95,11.04,88985,9.26671152929398,9.28351427005426,9.19950056625286,9.27511289967411,105917.244418072,0.0,1.0
2022-07-19,11.01,11.05,10.96,11.03,148553,9.2499087885337,9.28351427005426,9.207901936633,9.26671152929398,176819.963027903,0.0,1.0
2022-07-20,10.99,11.08,10.99,11.05,60307,9.23310604777342,9.30871838119467,9.23310604777342,9.28351427005426,71782.3370132123,0.0,1.0
2022-07-21,11.0,11.04,10.95,10.97,126153,9.24150741815356,9.27511289967411,9.19950056625286,9.21630330701314,150157.646064765,0.0,1.0
2022-07-22,11.02,11.1,10.96,11.04,319729,9.25831015891384,9.32552112195495,9.207901936633,9.27511289967411,380567.675906567,0.0,1.0
2022-07-25,10.97,11.0,10.9,10.97,169778,9.21630330701314,9.24150741815356,9.15749371435216,9.21630330701314,202083.698632483,0.0,1.0
2022-07-26,11.04,11.08,10.98,11.03,118417,9.27511289967411,9.30871838119467,9.22470467739328,9.26671152929398,140949.624456424,0.0,1.0
2022-07-27,11.09,11.13,11.0204,11.08,138204,9.31711975157481,9.35072523309537,9.25864621372904,9.30871838119467,164501.734534532,0.0,1.0
2022-07-28,11.18,11.25,11.14,11.15,203303,9.39273208499607,9.45154167765705,9.35912660347551,9.36752797385565,241987.902926644,0.0,1.0
2022-07-29,11.25,11.32,11.19,11.28,235142,9.45154167765705,9.51035127031803,9.40113345537621,9.47674578879747,279885.291756525,0.0,1.0
2022-08-01,11.34,11.38,11.255,11.26,121756,9.5271540110783,9.56075949259886,9.45574236284712,9.45994304803719,144923.976078742,0.0,1.0
2022-08-02,11.34,11.45,11.31,11.37,121358,9.5271540110783,9.61956908525984,9.50194989993789,9.55235812221872,144450.243839843,0.0,1.0
2022-08-03,11.46,11.48,11.365,11.41,151827,9.62797045563998,9.64477319640026,9.54815743702865,9.58596360373928,180716.946319747,0.0,1.0
2022-08-04,11.5,11.53,11.4501,11.52,111795,9.66157593716054,9.68678004830096,9.61965309896364,9.67837867792082,133067.577004196,0.0,1.0
2022-08-05,11.34,11.45,11.3,11.42,191695,9.5271540110783,9.61956908525984,9.49354852955775,9.59436497411942,228171.109386103,0.0,1.0
2022-08-08,11.42,11.49,11.37,11.41,119780,9.59436497411942,9.6531745667804,9.55235812221872,9.58596360373928,142571.978832351,0.0,1.0
2022-08-09,11.39,11.44,11.3524,11.42,81057,9.569160862979,9.6111677148797,9.53757171034968,9.59436497411942,96480.6886643333,0.0,1.0
2022-08-10,11.47,11.53,11.399,11.48,131072,9.63637182602012,9.68678004830096,9.57672209632113,9.64477319640026,156012.64325859,0.0,1.0
2022-08-11,11.41,11.51,11.38,11.49,113470,9.58596360373928,9.66997730754068,9.56075949259886,9.6531745667804,135061.299366395,0.0,1.0
2022-08-12,11.41,11.49,11.37,11.41,107572,9.62502997600693,9.6925148487572,9.5912875396318,9.62502997600693,127521.319212473,0.0465,1.0
2022-08-15,11.42,11.45,11.35,11.41,218543,9.63346558510071,9.65877241238206,9.57441632144423,9.62502997600693,259071.985875985,0.0,1.0
2022-08-16,11.33,11.38,11.26,11.37,77033,9.55754510325666,9.59972314872558,9.49849583960018,9.5912875396318,91318.8355975015,0.0,1.0
2022-08-17,11.23,11.3,11.21,11.29,123217,9.47318901231883,9.53223827597531,9.45631779413126,9.52380266688153,146067.697815447,0.0,1.0
2022-08-18,11.23,11.27,11.2,11.27,74787,9.47318901231883,9.50693144869396,9.44788218503748,9.50693144869396,88656.3129805452,0.0,1.0
2022-08-19,11.06,11.18,11.0101,11.18,52348,9.32978365772451,9.43101096684991,9.28768996834653,9.43101096684991,62055.9812789065,0.0,1.0
2022-08-22,10.96,11.05,10.9,11.05,155778,9.24542756678668,9.32134804863073,9.19481391222397,9.32134804863073,184667.163056191,0.0,1.0
2022-08-23,10.96,11.0,10.77,10.8,258947,9.24542756678668,9.27917000316181,9.08515099400479,9.11045782128614,306968.942160713,0.0,1.0
2022-08-24,11.02,11.06,10.96,11.01,78843,9.29604122134938,9.32978365772451,9.24542756678668,9.28760561225559,93464.5016423325,0.0,1.0
2022-08-25,10.96,11.02,10.91,11.02,147848,9.24542756678668,9.29604122134938,9.20324952131776,9.29604122134938,175266.537787953,0.0,1.0
2022-08-26,10.89,11.0,10.87,10.97,94941,9.18637830313019,9.27917000316181,9.16950708494262,9.25386317588046,112547.889481941,0.0,1.0
2022-08-29,10.79,10.88,10.78,10.88,108660,9.10202221219236,9.17794269403641,9.09358660309857,9.17794269403641,128811.089741079,0.0,1.0
2022-08-30,10.73,10.87,10.71,10.87,133070,9.05140855762966,9.16950708494262,9.03453733944209,9.16950708494262,157747.945074961,0.0,1.0
2022-08-31,10.71,10.82,10.63,10.78,164575,9.03453733944209,9.12732903947371,8.96705246669182,9.09358660309857,195095.574214412,0.0,1.0
2022-09-01,10.61,10.6483,10.55,10.63,135395,8.95018124850425,8.98248963133345,8.89956759394155,8.96705246669182,160504.118309344,0.0,1.0
2022-09-02,10.6,10.68,10.58,10.68,95703,8.94174563941047,9.00923051216074,8.9248744212229,9.00923051216074,113451.203032307,0.0,1.0
2022-09-06,10.49,10.6,10.41,10.59,240251,8.84895393937885,8.94174563941047,8.78146906662858,8.93331003031669,284805.753003717,0.0,1.0
2022-09-07,10.56,10.57,10.47,10.49,151343,8.90800320303534,8.91643881212912,8.83208272119129,8.84895393937885,179409.688520928,0.0,1.0
2022-09-08,10.51,10.58,10.46,10.53,114794,8.86582515756642,8.9248744212229,8.8236471120975,8.88269637575399,136082.645276434,0.0,1.0
2022-09-09,10.5,10.57,10.46,10.53,124667,8.85738954847264,8.91643881212912,8.8236471120975,8.88269637575399,147786.601553019,0.0,1.0
2022-09-12,10.46,10.57,10.45,10.57,142321,8.8236471120975,8.91643881212912,8.81521150300372,8.91643881212912,168714.55092067,0.0,1.0
2022-09-13,10.37,10.44,10.33,10.44,114669,8.74772663025345,8.80677589390993,8.71398419387832,8.80677589390993,135934.463919747,0.0,1.0
2022-09-14,10.26,10.36,10.25,10.36,123781,8.69416051250793,8.77889891906258,8.68568667185246,8.77889891906258,146074.259633568,0.0465,1.0
2022-09-15,10.14,10.28,10.11,10.28,154810,8.59247442464234,8.71110819381886,8.56705290267594,8.71110819381886,182691.658120977,0.0,1.0
2022-09-16,10.07,10.1001,10.03,10.08,109302,8.53315754005408,8.55866380042703,8.49926217743221,8.54163138070954,128987.556462367,0.0,1.0
2022-09-19,10.03,10.09,9.99,10.08,282037,8.49926217743221,8.55010522136501,8.46536681481035,8.54163138070954,332832.550749087,0.0,1.0
2022-09-20,9.94,10.0,9.92,10.0,244253,8.42299761153302,8.47384065546582,8.40604993022209,8.47384065546582,288243.560306331,0.0,1.0
2022-09-21,9.95,10.0,9.91,9.95,82494,8.43147145218849,8.47384065546582,8.39757608956662,8.43147145218849,97351.3703574181,0.0,1.0
2022-09-22,9.84,9.95,9.83,9.95,75296,8.33825920497836,8.43147145218849,8.3297853643229,8.43147145218849,88856.9930229127,0.0,1.0
2022-09-23,9.76,9.85,9.71,9.85,164139,8.27046847973464,8.34673304563383,8.22809927645731,8.34673304563383,193700.833746651,0.0,1.0
2022-09-26,9.61,9.71,9.61,9.61,253583,8.14336086990265,8.22809927645731,8.14336086990265,8.14336086990265,299253.916034441,0.0,1.0
2022-09-27,9.64,9.6757,9.52,9.62,196571,8.16878239186905,8.19903400300906,8.06709630400346,8.15183471055811,231973.915951803,0.0,1.0
2022-09-28,9.73,9.77,9.63,9.67,190930,8.24504695776824,8.2789423203901,8.16030855121358,8.19420391383544,225316.958110188,0.0,1.0
2022-09-29,9.52,9.7,9.51,9.7,148600,8.06709630400346,8.21962543580184,8.05862246334799,8.21962543580184,175363.221993264,0.0,1.0
2022-09-30,9.53,9.61,9.46,9.54,171597,8.07557014465892,8.14336086990265,8.01625326007066,8.08404398531439,202502.037714523,0.0,1.0
2022-10-03,9.6,9.66,9.51,9.62,412659,8.13488702924718,8.18573007317998,8.05862246334799,8.15183471055811,486979.8911475,0.0,1.0
2022-10-04,9.64,9.7568,9.53,9.57,156053,8.16878239186905,8.26775685072489,8.07557014465892,8.10946550728078,184158.525448956,0.0,1.0
2022-10-05,9.61,9.65,9.55,9.55,152227,8.14336086990265,8.17725623252451,8.09251782596985,8.09251782596985,179643.453528726,0.0,1.0
2022-10-06,9.66,9.71,9.6,9.65,139244,8.18573007317998,8.22809927645731,8.13488702924718,8.17725623252451,164322.183601818,0.0,1.0
2022-10-07,9.66,9.72,9.62,9.65,106252,8.18573007317998,8.23657311711277,8.15183471055811,8.17725623252451,125388.244032492,0.0,1.0
2022-10-10,9.66,9.72,9.62,9.72,67180,8.18573007317998,8.23657311711277,8.15183471055811,8.23657311711277,79279.2816521365,0.0,1.0
2022-10-11,9.71,9.739,9.65,9.71,68119,8.22809927645731,8.25267341435816,8.17725623252451,8.22809927645731,80387.3978395637,0.0,1.0
2022-10-12,9.71,9.718,9.669,9.71,62525,8.22809927645731,8.23487834898168,8.1933565297699,8.22809927645731,73785.9048124418,0.0,1.0
2022-10-13,9.595,9.64,9.52,9.58,129449,8.1615796273119,8.19985696792983,8.09778405961535,8.14882051377259,152184.161855575,0.0365,1.0
2022-10-14,9.57,9.67,9.57,9.6,153875,8.14031443807972,8.22537519500845,8.14031443807972,8.16583266515834,180900.106648384,0.0,1.0
2022-10-17,9.61,9.66,9.55,9.61,175420,8.17433874085121,8.21686911931558,8.12330228669397,8.17433874085121,206229.060654814,0.0,1.0
2022-10-18,9.62,9.69,9.58,9.62,140929,8.18284481654408,8.2423873463942,8.14882051377259,8.18284481654408,165680.397269538,0.0,1.0
2022-10-19,9.51,9.61,9.5,9.55,452562,8.08927798392248,8.17433874085121,8.08077190822961,8.12330228669397,532045.582875749,0.0,1.0
2022-10-20,9.52,9.59,9.46,9.46,170044,8.09778405961535,8.15732658946546,8.04674760545811,8.04674760545811,199908.872363398,0.0,1.0
2022-10-21,9.42,9.4949,9.42,9.47,135472,8.01272330268662,8.07643380962624,8.01272330268662,8.05525368115099,159264.982926855,0.0,1.0
2022-10-24,9.23,9.3708,9.22,9.36,348820,7.85110786452203,7.97087341027768,7.84260178882915,7.96168684852938,410083.348179296,0.0,1.0
2022-10-25,9.2,9.27,9.19,9.26,283350,7.82558963744341,7.88513216729352,7.81708356175053,7.87662609160065,333114.834890785,0.0,1.0
2022-10-26,9.23,9.26,9.16,9.23,295023,7.85110786452203,7.87662609160065,7.79156533467191,7.85110786452203,346837.966945418,0.0,1.0
2022-10-27,9.11,9.18,9.04,9.18,201663,7.74903495620755,7.80857748605766,7.68949242635743,7.80857748605766,237081.125634658,0.0,1.0
2022-10-28,9.14,9.17,9.05,9.07,189633,7.77455318328617,7.80007141036479,7.69799850205031,7.71501065343605,222938.293576299,0.0,1.0
2022-10-31,9.06,9.18,9.04,9.18,215322,7.70650457774318,7.80857748605766,7.68949242635743,7.80857748605766,253139.059390696,0.0,1.0
2022-11-01,9.1,9.17,9.06,9.17,132193,7.74052888051467,7.80007141036479,7.70650457774318,7.80007141036479,155410.091295986,0.0,1.0
2022-11-02,9.13,9.2043,9.07,9.1,201986,7.7660471075933,7.82924724999134,7.71501065343605,7.74052888051467,237460.854209459,0.0,1.0
2022-11-03,9.08,9.1,9.04,9.08,156791,7.72351672912893,7.74052888051467,7.68949242635743,7.72351672912893,184328.244493951,0.0,1.0
2022-11-04,9.15,9.28,9.11,9.14,142540,7.78305925897904,7.89363824298639,7.74903495620755,7.77455318328617,167574.33762249,0.0,1.0
2022-11-07,9.19,9.22,9.17,9.19,118272,7.81708356175053,7.84260178882915,7.80007141036479,7.81708356175053,139044.142411163,0.0,1.0
2022-11-08,9.22,9.245,9.21,9.24,199332,7.84260178882915,7.86386697806134,7.83409571313628,7.8596139402149,234340.731492677,0.0,1.0
2022-11-09,9.2,9.23,9.18,9.23,112415,7.82558963744341,7.85110786452203,7.80857748605766,7.85110786452203,132158.475963464,0.0,1.0
2022-11-10,9.49,9.6,9.355,9.36,146608,8.07226583253673,8.16583266515834,7.95743381068294,7.96168684852938,172356.801530504,0.0,1.0
2022-11-11,9.56,9.6,9.47,9.53,84705,8.13180836238685,8.16583266515834,8.05525368115099,8.10629013530822,99581.7613884734,0.0,1.0
2022-11-14,9.39,9.5,9.39,9.5,152389,8.01825225188699,8.11218278944903,8.01825225188699,8.11218278944903,178459.42794619,0.0365,1.0
2022-11-15,9.49,9.59,9.44,9.44,133222,8.10364364967066,8.18903504745433,8.06094795077882,8.06094795077882,156013.373077107,0.0,1.0
2022-11-16,9.61,9.64,9.55,9.55,159289,8.20611332701107,8.23173074634617,8.15487848834086,8.15487848834086,186539.867169682,0.0,1.0
2022-11-17,9.69,9.78,9.589,9.61,145068,8.27442644523801,8.35127870324331,8.1881811334765,8.20611332701107,169885.96482225,0.0,1.0
2022-11-18,9.82,9.82,9.7,9.76,133427,8.38543526235678,8.38543526235678,8.28296558501638,8.33420042368658,156253.444097515,0.0,1.0
2022-11-21,9.9,9.93,9.82,9.86,311516,8.45374838058372,8.47936579991883,8.38543526235678,8.41959182147025,364809.580455842,0.0,1.0
2022-11-22,10.05,10.07,9.95,9.97,182358,8.58183547725923,8.59891375681597,8.49644407947556,8.5135223590323,213555.468973557,0.0,1.0
2022-11-23,10.08,10.11,10.055,10.08,142583,8.60745289659434,8.63307031592944,8.58610504714842,8.60745289659434,166975.835623645,0.0,1.0
2022-11-25,10.08,10.15,10.05,10.15,42909,8.60745289659434,8.66722687504291,8.58183547725923,8.66722687504291,50249.7922667847,0.0,1.0
2022-11-28,10.16,10.19,10.08,10.08,373726,8.67576601482128,8.70138343415638,8.60745289659434,8.60745289659434,437662.352063585,0.0,1.0
2022-11-29,10.23,10.25,10.09,10.1,148538,8.73553999326985,8.75261827282658,8.6159920363727,8.62453117615107,173949.605996963,0.0,1.0
2022-11-30,10.42,10.42,10.26,10.27,218378,8.89778364905883,8.89778364905883,8.76115741260495,8.76969655238332,255737.703876481,0.0,1.0
2022-12-01,10.32,10.4537,10.3017,10.43,303884,8.81239225127515,8.92656055011193,8.79676562548074,8.9063227888372,355871.912027771,0.0,1.0
2022-12-02,10.2,10.3,10.18,10.22,254599,8.70992257393475,8.79531397171842,8.69284429437801,8.72700085349148,298155.32548722,0.0,1.0
2022-12-05,10.18,10.21,10.12,10.15,200480,8.69284429437801,8.71846171371311,8.64160945570781,8.66722687504291,234777.747177632,0.0,1.0
2022-12-06,10.3,10.32,10.2,10.22,205993,8.79531397171842,8.81239225127515,8.70992257393475,8.72700085349148,241233.901009387,0.0,1.0
2022-12-07,10.29,10.36,10.26,10.32,100516,8.78677483194005,8.84654881038862,8.76115741260495,8.81239225127515,117712.091157756,0.0,1.0
2022-12-08,10.15,10.25,10.15,10.24,189497,8.66722687504291,8.75261827282658,8.66722687504291,8.74407913304822,221915.7958745,0.0,1.0
2022-12-09,10.07,10.15,10.06,10.09,93658,8.59891375681597,8.66722687504291,8.5903746170376,8.6159920363727,109680.837216494,0.0,1.0
2022-12-12,10.13,10.22,10.07,10.07,233138,8.65014859548617,8.72700085349148,8.59891375681597,8.59891375681597,273022.817345864,0.0,1.0
2022-12-13,10.16,10.32,10.12,10.23,242974,8.67576601482128,8.81239225127515,8.64160945570781,8.73553999326985,284541.542012859,0.0,1.0
2022-12-14,10.17,10.23,10.14,10.14,224188,8.68430515459964,8.73553999326985,8.65868773526454,8.65868773526454,262541.667918291,0.0,1.0
2022-12-15,10.09,10.19,10.09,10.13,353206,8.64715989656375,8.73286019286269,8.64715989656375,8.68144001508333,412140.932124572,0.0365,1.0
2022-12-16,10.03,10.05,9.995,10.05,229809,8.59573971878438,8.61287977804417,8.56574461507975,8.61287977804417,268154.265416261,0.0,1.0
2022-12-19,10.03,10.06,10.01,10.02,312403,8.59573971878438,8.62144980767406,8.57859965952459,8.58716968915448,364529.661496443,0.0,1.0
2022-12-20,10.04,10.08,10.01,10.01,343578,8.60430974841427,8.63858986693385,8.57859965952459,8.57859965952459,400906.431876854,0.0,1.0
2022-12-21,10.06,10.08,10.0,10.03,215871,8.62144980767406,8.63858986693385,8.57002962989469,8.59573971878438,251890.611027739,0.0,1.0
2022-12-22,10.03,10.07,10.0,10.05,232288,8.59573971878438,8.63001983730396,8.57002962989469,8.61287977804417,271046.904190055,0.0,1.0
2022-12-23,9.99,10.05,9.96,10.05,130266,8.5614596002648,8.61287977804417,8.53574951137512,8.61287977804417,152001.808191649,0.0,1.0
2022-12-27,9.92,9.99,9.91,9.96,301116,8.50146939285554,8.5614596002648,8.49289936322564,8.53574951137512,351359.345304504,0.0,1.0
2022-12-28,9.9,9.98,9.88,9.92,424772,8.48432933359575,8.55288957063491,8.46718927433596,8.50146939285554,495648.228004107,0.0,1.0
2022-12-29,10.11,10.13,9.95,9.95,441435,8.66429995582354,8.68144001508333,8.52717948174522,8.52717948174522,515091.568015295,0.0,1.0
2022-12-30,10.06,10.07,9.9765,10.05,404192,8.62144980767406,8.63001983730396,8.54989006026444,8.61287977804417,471634.308696044,0.0,1.0
2023-01-03,10.15,10.19,10.09,10.16,56356,8.69858007434311,8.73286019286269,8.64715989656375,8.70715010397301,65759.399248066,0.0,1.0
2023-01-04,10.21,10.23,10.15,10.15,53584,8.75000025212248,8.76714031138227,8.69858007434311,8.69858007434311,62524.8713412657,0.0,1.0
2023-01-05,10.12,10.19,10.12,10.18,115317,8.67286998545343,8.73286019286269,8.67286998545343,8.7242901632328,134558.46126569,0.0,1.0
2023-01-06,10.22,10.225,10.1301,10.14,150585,8.75857028175238,8.76285529656733,8.68152571537962,8.69001004471322,175711.177794201,0.0,1.0
2023-01-09,10.29,10.33,10.22,10.26,127770,8.81856048916164,8.85284060768122,8.75857028175238,8.79285040027196,149089.332846997,0.0,1.0
2023-01-10,10.24,10.31,10.2238,10.26,54190,8.77571034101217,8.83570054842143,8.76182689301174,8.79285040027196,63231.9867494622,0.0,1.0
2023-01-11,10.28,10.35,10.25,10.25,163542,8.80999045953175,8.86998066694101,8.78428037064206,8.78428037064206,190830.145358563,0.0,1.0
2023-01-12,10.4,10.4,10.27,10.3,168597,8.9441114232396,8.9441114232396,8.8323100304491,8.8581103518623,196040.581006638,0.0365,1.0
2023-01-13,10.37,10.44,10.34,10.39,131199,8.91831110182641,8.97851185179052,8.89251078041322,8.93551131610187,152555.07623202,0.0,1.0
2023-01-17,10.36,10.39,10.3,10.36,105995,8.90971099468868,8.93551131610187,8.8581103518623,8.90971099468868,123248.464585957,0.0,1.0
2023-01-18,10.43,10.5,10.39,10.39,155603,8.96991174465279,9.0301124946169,8.93551131610187,8.93551131610187,180931.466908521,0.0,1.0
2023-01-19,10.51,10.6,10.46,10.46,116754,9.03871260175463,9.11611356599421,8.99571206606598,8.99571206606598,135758.773850359,0.0,1.0
2023-01-20,10.6,10.64,10.47,10.56,93780,9.11611356599421,9.15051399454513,9.00431217320371,9.08171313744329,109045.153156951,0.0,1.0
2023-01-23,10.61,10.64,10.56,10.64,81031,9.12471367313194,9.15051399454513,9.08171313744329,9.15051399454513,94220.9192307626,0.0,1.0
2023-01-24,10.6,10.64,10.46,10.64,97438,9.11611356599421,9.15051399454513,8.99571206606598,9.15051399454513,113298.588540275,0.0,1.0
2023-01-25,10.52,10.54,10.475,10.51,89292,9.04731270889236,9.06451292316782,9.00861222677258,9.03871260175463,103826.613517706,0.0,1.0
2023-01-26,10.49,10.53,10.48,10.48,110786,9.02151238747917,9.05591281603009,9.01291228034144,9.01291228034144,128819.325417424,0.0,1.0
2023-01-27,10.53,10.56,10.43,10.44,87684,9.05591281603009,9.08171313744329,8.96991174465279,8.97851185179052,101956.869368886,0.0,1.0
2023-01-30,10.54,10.55,10.46,10.49,78822,9.06451292316782,9.07311303030555,8.99571206606598,9.02151238747917,91652.3465785585,0.0,1.0
2023-01-31,10.6,10.6,10.505,10.52,126005,9.11611356599421,9.11611356599421,9.03441254818577,9.04731270889236,146515.616587136,0.0,1.0
2023-02-01,10.62,10.64,10.54,10.56,101530,9.13331378026967,9.15051399454513,9.06451292316782,9.08171313744329,118056.668799587,0.0,1.0
2023-02-02,10.73,10.73,10.64,10.68,141675,9.2279149587847,9.2279149587847,9.15051399454513,9.18491442309605,164736.31982844,0.0,1.0
2023-02-03,10.62,10.7,10.56,10.69,65025,9.13331378026967,9.20211463737151,9.08171313744329,9.19351453023378,75609.5231822431,0.0,1.0
2023-02-06,10.5,10.65,10.45,10.48,127053,9.0301124946169,9.15911410168286,8.98711195892825,9.01291228034144,147734.206057263,0.0,1.0
2023-02-07,10.55,10.61,10.4806,10.52,141900,9.07311303030555,9.12471367313194,9.01342828676971,9.04731270889236,164997.944476129,0.0,1.0
2023-02-08,10.56,10.63,10.54,10.57,89646,9.08171313744329,9.1419138874074,9.06451292316782,9.09031324458102,104238.236296738,0.0,1.0
2023-02-09,10.54,10.68,10.52,10.68,72267,9.06451292316782,9.18491442309605,9.04731270889236,9.18491442309605,84030.3485092067,0.0,1.0
2023-02-10,10.47,10.56,10.4601,10.54,79953,9.00431217320371,9.08171313744329,8.99579806713736,9.06451292316782,92967.4464742774,0.0,1.0
2023-02-13,10.45,10.52,10.43,10.45,97251,8.98711195892825,9.04731270889236,8.96991174465279,8.98711195892825,113081.14938864,0.0,1.0
2023-02-14,10.39,10.45,10.35,10.36,87895,8.96690170715459,9.01868362269157,8.93238043012993,8.94101074938609,101844.436330929,0.0365,1.0
2023-02-15,10.38,10.39,10.31,10.38,188230,8.95827138789842,8.96690170715459,8.89785915310527,8.95827138789842,218103.171404183,0.0,1.0
2023-02-16,10.15,10.33,10.15,10.31,156053,8.75977404500665,8.9151197916176,8.75977404500665,8.89785915310527,180819.498523811,0.0,1.0
2023-02-17,10.12,10.14,10.06,10.14,92719,8.73388308723815,8.75114372575048,8.68210117170117,8.75114372575048,107434.032563483,0.0,1.0
2023-02-21,9.98,10.105,9.98,10.09,88139,8.61305861765185,8.72093760835391,8.61305861765185,8.70799212946966,102127.160518479,0.0,1.0
2023-02-22,10.03,10.09,9.98,9.98,91265,8.65621021393267,8.70799212946966,8.61305861765185,8.61305861765185,105749.274495048,0.0,1.0
2023-02-23,10.04,10.09,10.02,10.04,30519,8.66484053318884,8.70799212946966,8.64757989467651,8.66484053318884,35362.5388518529,0.0,1.0
2023-02-24,9.95,9.99,9.95,9.97,95616,8.58716765988336,8.62168893690802,8.58716765988336,8.60442829839569,110790.802937802,0.0,1.0
2023-02-27,9.94,10.1,9.93,10.04,144791,8.5785373406272,8.71662244872582,8.56990702137103,8.66484053318884,167770.155080397,0.0,1.0
2023-02-28,9.9,9.93,9.88,9.9,285121,8.54401606360254,8.56990702137103,8.52675542509021,8.54401606360254,330371.324092505,0.0,1.0
2023-03-01,9.93,9.94,9.88,9.9,106513,8.56990702137103,8.5785373406272,8.52675542509021,8.54401606360254,123417.218805577,0.0,1.0
2023-03-02,9.87,9.9,9.84,9.85,99248,8.51812510583405,8.54401606360254,8.49223414806556,8.50086446732172,114999.221991831,0.0,1.0
2023-03-03,9.93,9.96,9.9,9.92,66020,8.56990702137103,8.59579797913953,8.54401606360254,8.56127670211487,76497.7494347563,0.0,1.0
2023-03-06,9.9,9.96,9.9,9.96,97162,8.54401606360254,8.59579797913953,8.54401606360254,8.59579797913953,112582.161929412,0.0,1.0
2023-03-07,9.91,9.99,9.9,9.91,168953,8.55264638285871,8.62168893690802,8.54401606360254,8.55264638285871,195766.801882011,0.0,1.0
2023-03-08,9.97,10.01,9.935,9.94,174657,8.60442829839569,8.63894957542035,8.57422218099912,8.5785373406272,202376.059118846,0.0,1.0
2023-03-09,10.07,10.07,10.0,10.0,238972,8.69073149095733,8.69073149095733,8.63031925616418,8.63031925616418,276898.21535781,0.0,1.0
2023-03-10,10.09,10.15,10.04,10.07,177425,8.70799212946966,8.75977404500665,8.66484053318884,8.69073149095733,205583.356459582,0.0,1.0
2023-03-13,10.12,10.23,10.08,10.09,277103,8.73388308723815,8.82881659905596,8.6993618102135,8.70799212946966,321080.821896687,0.0,1.0
2023-03-14,10.09,10.12,10.06,10.06,132050,8.73431460320096,8.76028382402316,8.70834538237876,8.70834538237876,152545.970752153,0.0305,1.0
2023-03-15,10.07,10.1,10.01,10.02,94180,8.71700178931949,8.7429710101417,8.66506334767509,8.67371975461582,108798.027455038,0.0,1.0
2023-03-16,10.05,10.15,10.03,10.07,118445,8.69968897543802,8.78625304484537,8.68237616155655,8.71700178931949,136829.288191888,0.0,1.0
2023-03-17,10.03,10.07,9.99,10.05,143680,8.68237616155655,8.71700178931949,8.64775053379362,8.69968897543802,165981.106229984,0.0,1.0
2023-03-20,10.0,10.04,9.99,10.04,84104,8.65640694073435,8.69103256849729,8.64775053379362,8.69103256849729,97158.0940866271,0.0,1.0
2023-03-21,9.94,10.0,9.8952,10.0,115119,8.60446849908995,8.65640694073435,8.56568779599546,8.65640694073435,132987.047383697,0.0,1.0
2023-03-22,9.94,9.9801,9.9,9.92,100543,8.60446849908995,8.63918069092229,8.56984287132701,8.58715568520848,116148.652308472,0.0,1.0
2023-03-23,9.86,9.91,9.85,9.86,179457,8.53521724356407,8.57849927826774,8.52656083662334,8.53521724356407,207311.187226575,0.0,1.0
2023-03-24,9.92,9.94,9.8801,9.93,94327,8.58715568520848,8.60446849908995,8.55261662151495,8.59581209214921,108967.843870794,0.0,1.0
2023-03-27,9.96,10.01,9.89,9.95,77656,8.62178131297142,8.66506334767509,8.56118646438627,8.61312490603068,89709.27606762,0.0,1.0
2023-03-28,9.98,10.01,9.9601,9.98,60462,8.63909412685288,8.66506334767509,8.62186787704082,8.63909412685288,69846.5314927429,0.0,1.0
2023-03-29,9.99,10.04,9.96,9.96,88476,8.64775053379362,8.69103256849729,8.62178131297142,8.62178131297142,102208.688438224,0.0,1.0
2023-03-30,10.05,10.1,9.99,9.99,125554,8.69968897543802,8.7429710101417,8.64775053379362,8.64775053379362,145041.70247494,0.0,1.0
2023-03-31,10.21,10.22,10.07,10.07,96638,8.83819148648977,8.84684789343051,8.71700178931949,8.71700178931949,111637.542760671,0.0,1.0
2023-04-03,10.13,10.23,10.1,10.21,91115,8.7689402309639,8.85550430037124,8.7429710101417,8.83819148648977,105257.297425842,0.0,1.0
2023-04-04,10.1,10.155,10.0721,10.08,51413,8.7429710101417,8.79058124831573,8.71881963477705,8.72565819626023,59393.0026071977,0.0,1.0
2023-04-05,10.23,10.23,10.1,10.1,70138,8.85550430037124,8.85550430037124,8.7429710101417,8.7429710101417,81024.379376104,0.0,1.0
2023-04-06,10.19,10.285,10.18,10.24,105089,8.8208786726083,8.90311453854528,8.81222226566757,8.86416070731198,121400.253846066,0.0,1.0
2023-04-10,10.16,10.25,10.13,10.18,73871,8.7949094517861,8.87281711425271,8.7689402309639,8.81222226566757,85336.7921653338,0.0,1.0
2023-04-11,10.18,10.21,10.1409,10.16,65585,8.81222226566757,8.83819148648977,8.7783757145293,8.7949094517861,75764.6913425216,0.0,1.0
2023-04-12,10.23,10.26,10.17,10.22,162021,8.85550430037124,8.88147352119345,8.80356585872684,8.84684789343051,187168.880933242,0.0,1.0
2023-04-13,10.21,10.23,10.17,10.17,143564,8.86459352765901,8.88195805954473,8.82986446388758,8.82986446388758,165353.147375172,0.0305,1.0
2023-04-14,10.14,10.21,10.14,10.21,77968,8.803817666059,8.86459352765901,8.803817666059,8.86459352765901,89801.4418276688,0.0,1.0
2023-04-17,10.09,10.15,10.09,10.09,130288,8.7604063363447,8.81249993200186,8.7604063363447,8.7604063363447,150062.208250094,0.0,1.0
2023-04-18,10.0,10.0847,10.0,10.07,134309,8.68226594285897,8.75580473539499,8.68226594285897,8.74304180445899,154693.487718453,0.0,1.0
2023-04-19,9.91,10.0,9.88,10.0,145009,8.60412554937324,8.68226594285897,8.57807875154467,8.68226594285897,167017.459444752,0.0,1.0
2023-04-20,10.0,10.01,9.87,9.87,57246,8.68226594285897,8.69094820880183,8.56939648560181,8.56939648560181,65934.4005087565,0.0,1.0
2023-04-21,9.96,10.015,9.95,10.0,46360,8.64753687908754,8.69528934177326,8.63885461314468,8.68226594285897,53396.1989935708,0.0,1.0
2023-04-24,9.98,10.04,9.96,9.98,64100,8.66490141097326,8.71699500663041,8.64753687908754,8.66490141097326,73828.6530519388,0.0,1.0
2023-04-25,9.95,9.9877,9.9,9.97,105431,8.63885461314468,8.67158675574926,8.59544328343039,8.6562191450304,121432.585334149,0.0,1.0
2023-04-26,9.99,10.05,9.93,9.93,116892,8.67358367691612,8.72567727257327,8.62149008125896,8.62149008125896,134633.056357991,0.0,1.0
2023-04-27,10.01,10.07,9.99,9.99,74769,8.69094820880183,8.74304180445899,8.67358367691612,8.67358367691612,86116.9198134231,0.0,1.0
2023-04-28,10.05,10.1,10.005,10.01,60590,8.72567727257327,8.76908860228756,8.68660707583041,8.69094820880183,69785.9296164895,0.0,1.0
2023-05-01,9.92,10.0119,9.92,9.96,95308,8.6128078153161,8.69259783933098,8.6128078153161,8.64753687908754,109773.186662624,0.0,1.0
2023-05-02,9.97,9.98,9.91,9.92,85924,8.6562191450304,8.66490141097326,8.60412554937324,8.6128078153161,98964.948281354,0.0,1.0
2023-05-03,9.86,9.96,9.86,9.92,146676,8.56071421965895,8.64753687908754,8.56071421965895,8.6128078153161,168937.465133326,0.0,1.0
2023-05-04,9.9,9.96,9.81,9.84,124760,8.59544328343039,8.64753687908754,8.51730288994465,8.54334968777323,143695.206782526,0.0,1.0
2023-05-05,9.96,10.01,9.91,9.91,149721,8.64753687908754,8.69094820880183,8.60412554937324,8.60412554937324,172444.614096558,0.0,1.0
2023-05-08,9.91,9.99,9.89,9.99,247459,8.60412554937324,8.67358367691612,8.58676101748753,8.67358367691612,285016.609291416,0.0,1.0
2023-05-09,9.88,9.95,9.88,9.95,210086,8.57807875154467,8.63885461314468,8.57807875154467,8.63885461314468,241971.394774877,0.0,1.0
2023-05-10,9.94,9.99,9.88,9.96,219170,8.63017234720182,8.67358367691612,8.57807875154467,8.64753687908754,252434.101238587,0.0,1.0
2023-05-11,9.9,9.95,9.885,9.94,121765,8.59544328343039,8.63885461314468,8.5824198845161,8.63017234720182,140245.64647222,0.0,1.0
2023-05-12,9.87,9.92,9.8409,9.92,73928,8.59587739672753,8.63942287492777,8.57053392841499,8.63942287492777,84885.9664142937,0.0305,1.0
2023-05-15,9.89,9.935,9.86,9.88,302438,8.61329558800762,8.65248651838784,8.58716830108748,8.60458649236758,347266.825971299,0.0,1.0
2023-05-16,9.88,9.9,9.85,9.87,196060,8.60458649236758,8.62200468364767,8.57845920544743,8.59587739672753,225120.963304654,0.0,1.0
2023-05-17,9.95,9.9607,9.86,9.86,134589,8.66555016184791,8.67486889418276,8.58716830108748,8.58716830108748,154538.433796848,0.0,1.0
2023-05-18,9.88,9.97,9.88,9.96,188770,8.60458649236758,8.68296835312801,8.60458649236758,8.67425925748796,216750.404177392,0.0,1.0
2023-05-19,9.84,9.9,9.82,9.88,75364,8.56975010980738,8.62200468364767,8.55233191852729,8.60458649236758,86534.8172931344,0.0,1.0
2023-05-22,9.78,9.86,9.77,9.84,116867,8.51749553596709,8.58716830108748,8.50878644032704,8.56975010980738,134189.593076227,0.0,1.0
2023-05-23,9.75,9.78,9.725,9.78,76562,8.49136824904695,8.51749553596709,8.46959550994683,8.51749553596709,87910.3906586295,0.0,1.0
2023-05-24,9.6,9.75,9.6,9.75,63533,8.36073181444623,8.49136824904695,8.36073181444623,8.49136824904695,72950.1691402354,0.0,1.0
2023-05-25,9.67,9.67,9.6,9.64,64432,8.42169548392656,8.42169548392656,8.36073181444623,8.39556819700642,73982.4232767798,0.0,1.0
2023-05-26,9.69,9.71,9.65,9.67,65258,8.43911367520666,8.45653186648676,8.40427729264647,8.42169548392656,74930.8569995669,0.0,1.0
2023-05-30,9.71,9.78,9.65,9.7,118409,8.45653186648676,8.51749553596709,8.40427729264647,8.44782277084671,135960.155788742,0.0,1.0
2023-05-31,9.74,9.77,9.725,9.73,97642,8.4826591534069,8.50878644032704,8.46959550994683,8.47395005776685,112114.970412083,0.0,1.0
2023-06-01,9.83,9.8625,9.74,9.78,65299,8.56104101416734,8.58934557499749,8.4826591534069,8.51749553596709,74977.9342182524,0.0,1.0
2023-06-02,9.75,9.885,9.75,9.87,43722,8.49136824904695,8.6089410401876,8.49136824904695,8.59587739672753,50202.6867163423,0.0,1.0
2023-06-05,9.8,9.82,9.7,9.7,47600,8.53491372724719,8.55233191852729,8.44782277084671,8.44782277084671,54655.5026690886,0.0,1.0
2023-06-06,9.85,9.85,9.81,9.82,65827,8.57845920544743,8.57845920544743,8.54362282288724,8.55233191852729,75584.1969369348,0.0,1.0
2023-06-07,9.81,9.88,9.81,9.85,88604,8.54362282288724,8.60458649236758,8.54362282288724,8.57845920544743,101737.314254032,0.0,1.0
2023-06-08,9.89,9.92,9.84,9.84,117343,8.61329558800762,8.63942287492777,8.56975010980738,8.56975010980738,134736.148102917,0.0,1.0
2023-06-09,9.88,9.95,9.87,9.89,108197,8.60458649236758,8.66555016184791,8.59587739672753,8.61329558800762,124234.4836615,0.0,1.0
2023-06-12,9.88,9.89,9.86,9.88,53990,8.60458649236758,8.61329558800762,8.58716830108748,8.60458649236758,61992.6594349599,0.0,1.0
2023-06-13,9.81,9.91,9.79,9.91,103577,8.54362282288724,8.63071377928772,8.52620463160714,8.63071377928772,118929.684873029,0.0,1.0
2023-06-14,9.81,9.82,9.76,9.82,89935,8.57018556458939,8.5789217374381,8.52650470034581,8.5789217374381,102945.536400678,0.0305,1.0
2023-06-15,9.84,9.86,9.79,9.79,140121,8.59639408313553,8.61386642883296,8.55271321889195,8.55271321889195,160391.744104068,0.0,1.0
2023-06-16,9.82,9.845,9.8,9.8,93553,8.5789217374381,8.60076216955989,8.56144939174067,8.56144939174067,107086.937976234,0.0,1.0
2023-06-20,9.86,9.89,9.82,9.82,193282,8.61386642883296,8.64007494737911,8.5789217374381,8.5789217374381,221243.333147226,0.0,1.0
2023-06-21,9.87,9.895,9.84,9.84,141138,8.62260260168167,8.64444303380346,8.59639408313553,8.59639408313553,161555.86942257,0.0,1.0
2023-06-22,9.85,9.8891,9.84,9.87,128372,8.60513025598424,8.63928869182272,8.59639408313553,8.62260260168167,146943.063310478,0.0,1.0
2023-06-23,9.89,9.965,9.85,9.85,122578,8.64007494737911,8.70559624374447,8.60513025598424,8.60513025598424,140310.868526405,0.0,1.0
2023-06-26,9.92,9.96,9.89,9.89,86167,8.66628346592525,8.70122815732011,8.64007494737911,8.64007494737911,98632.4349256374,0.0,1.0
2023-06-27,9.97,10.01,9.93,9.93,88153,8.70996433016882,8.74490902156368,8.67501963877396,8.67501963877396,100905.741594807,0.0,1.0
2023-06-28,10.01,10.05,9.98,9.98,115763,8.74490902156368,8.77985371295854,8.71870050301754,8.71870050301754,132509.969759845,0.0,1.0
2023-06-29,9.94,9.99,9.93,9.93,119871,8.68375581162268,8.72743667586625,8.67501963877396,8.67501963877396,137212.257673716,0.0,1.0
2023-06-30,9.94,10.03,9.94,10.02,126878,8.68375581162268,8.76238136726111,8.68375581162268,8.7536451944124,145232.932311616,0.0,1.0
2023-07-03,10.0,10.03,9.9491,9.95,71955,8.73617284871497,8.76238136726111,8.69170572891501,8.69249198447139,82364.4417825182,0.0,1.0
2023-07-05,9.98,10.05,9.95,10.03,54491,8.71870050301754,8.77985371295854,8.69249198447139,8.76238136726111,62373.9948185838,0.0,1.0
2023-07-06,9.9,9.91,9.8,9.88,145128,8.64881112022782,8.65754729307653,8.56144939174067,8.63133877453039,166123.086748847,0.0,1.0
2023-07-07,9.92,9.96,9.85,9.85,83853,8.66628346592525,8.70122815732011,8.60513025598424,8.60513025598424,95983.6778095962,0.0,1.0
2023-07-10,9.94,9.96,9.9,9.92,67686,8.68375581162268,8.70122815732011,8.64881112022782,8.66628346592525,77477.8626432009,0.0,1.0
2023-07-11,9.96,9.96,9.93,9.95,66148,8.70122815732011,8.70122815732011,8.67501963877396,8.69249198447139,75717.3663404908,0.0,1.0
2023-07-12,10.01,10.03,9.98,9.98,67864,8.74490902156368,8.76238136726111,8.71870050301754,8.71870050301754,77681.6131905888,0.0,1.0
2023-07-13,10.01,10.05,9.98,10.02,83095,8.77155434875226,8.80660551498105,8.74526597408068,8.78031714030946,94827.087301616,0.0305,1.0
2023-07-14,9.98,10.02,9.9701,10.01,165312,8.74526597408068,8.78031714030946,8.73659081043906,8.77155434875226,188652.21079493,0.0,1.0
2023-07-17,10.03,10.034,9.98,9.98,95558,8.78907993186665,8.79258504848953,8.74526597408068,8.74526597408068,109049.723910799,0.0,1.0
2023-07-18,10.07,10.08,10.02,10.02,102552,8.82413109809544,8.83289388965263,8.78031714030946,8.78031714030946,117031.198711779,0.0,1.0
2023-07-19,10.1,10.16,10.09,10.1,108245,8.85041947276702,8.90299622211019,8.84165668120982,8.85041947276702,123527.986821872,0.0,1.0
2023-07-20,10.07,10.12,10.045,10.06,101225,8.82413109809544,8.86794505588141,8.80222411920245,8.81536830653824,115516.84111085,0.0,1.0
2023-07-21,10.11,10.14,10.07,10.11,60854,8.85918226432421,8.8854706389958,8.82413109809544,8.85918226432421,69445.9061393891,0.0,1.0
2023-07-24,10.11,10.15,10.1,10.13,105498,8.85918226432421,8.894233430553,8.85041947276702,8.87670784743861,120393.141057174,0.0,1.0
2023-07-25,10.08,10.125,10.08,10.09,69973,8.83289388965263,8.87232645166001,8.83289388965263,8.84165668120982,79852.4072417832,0.0,1.0
2023-07-26,10.12,10.14,10.0993,10.11,41259,8.86794505588141,8.8854706389958,8.84980607735802,8.85918226432421,47084.3106682396,0.0,1.0
2023-07-27,10.03,10.11,10.02,10.1,109852,8.78907993186665,8.85918226432421,8.78031714030946,8.85041947276702,125361.877300164,0.0,1.0
2023-07-28,10.07,10.15,10.03,10.06,107722,8.82413109809544,8.894233430553,8.78907993186665,8.81536830653824,122931.145054512,0.0,1.0
2023-07-31,10.11,10.11,10.045,10.09,83361,8.85918226432421,8.85918226432421,8.80222411920245,8.84165668120982,95130.6435351105,0.0,1.0
2023-08-01,10.07,10.11,10.03,10.11,91350,8.82413109809544,8.85918226432421,8.78907993186665,8.85918226432421,104247.601239577,0.0,1.0
2023-08-02,9.99,10.02,9.9735,9.99,110358,8.75402876563787,8.78031714030946,8.7395701595685,8.75402876563787,125939.318857112,0.0,1.0
2023-08-03,9.79,9.91,9.79,9.9,153464,8.57877293449397,8.68392643318031,8.57877293449397,8.67516364162312,175131.405327098,0.0,1.0
2023-08-04,9.78,9.85,9.77,9.77,236382,8.57001014293678,8.63134968383714,8.56124735137958,8.56124735137958,269756.502202666,0.0,1.0
2023-08-07,9.71,9.79,9.68,9.75,166587,8.50867060203641,8.57877293449397,8.48238222736483,8.54372176826519,190107.226575778,0.0,1.0
2023-08-08,9.77,9.78,9.71,9.72,221308,8.56124735137958,8.57001014293678,8.50867060203641,8.51743339359361,252554.221512077,0.0,1.0
2023-08-09,9.8,9.82,9.74,9.74,102644,8.58753572605117,8.60506130916556,8.534958976708,8.534958976708,117136.18808577,0.0,1.0
2023-08-10,9.77,9.86,9.765,9.8,195414,8.56124735137958,8.64011247539434,8.55686595560099,8.58753572605117,223004.277489115,0.0,1.0
2023-08-11,9.8,9.82,9.74,9.77,100040,8.58753572605117,8.60506130916556,8.534958976708,8.56124735137958,114164.532326297,0.0,1.0
2023-08-14,9.75,9.78,9.74,9.76,145891,8.57044828251464,8.59681889261468,8.56165807914796,8.57923848588132,165969.993996935,0.0305,1.0
2023-08-15,9.74,9.8,9.72,9.72,116276,8.56165807914796,8.61439929934805,8.54407767241459,8.54407767241459,132279.078366641,0.0,1.0
2023-08-16,9.68,9.76,9.67,9.73,208913,8.50891685894787,8.57923848588132,8.50012665558119,8.55286787578128,237665.718624739,0.0,1.0
2023-08-17,9.64,9.705,9.64,9.67,155640,8.47375604548114,8.53089236736457,8.47375604548114,8.50012665558119,177060.749913861,0.0,1.0
2023-08-18,9.62,9.675,9.58,9.58,87281,8.45617563874778,8.50452175726453,8.42101482528105,8.42101482528105,99293.4934029276,0.0,1.0
2023-08-21,9.59,9.61,9.555,9.6,113673,8.42980502864773,8.4473854353811,8.39903931686434,8.43859523201441,129317.82719711,0.0,1.0
2023-08-22,9.56,9.62,9.56,9.57,95382,8.40343441854769,8.45617563874778,8.40343441854769,8.41222462191437,108509.434902877,0.0,1.0
2023-08-23,9.62,9.635,9.57,9.57,102732,8.45617563874778,8.4693609437978,8.41222462191437,8.41222462191437,116871.016192179,0.0,1.0
2023-08-24,9.54,9.59,9.535,9.57,133242,8.38585401181432,8.42980502864773,8.38145891013098,8.41222462191437,151580.110768585,0.0,1.0
2023-08-25,9.54,9.595,9.54,9.55,68192,8.38585401181432,8.43420013033107,8.38585401181432,8.39464421518101,77577.2722829991,0.0,1.0
2023-08-28,9.54,9.575,9.54,9.56,88351,8.38585401181432,8.41661972359771,8.38585401181432,8.40343441854769,100510.757617833,0.0,1.0
2023-08-29,9.62,9.62,9.535,9.54,133484,8.45617563874778,8.45617563874778,8.38145891013098,8.38585401181432,151855.417254573,0.0,1.0
2023-08-30,9.6,9.65,9.595,9.6,65616,8.43859523201441,8.48254624884782,8.43420013033107,8.43859523201441,74646.7371263677,0.0,1.0
2023-08-31,9.67,9.67,9.61,9.61,153552,8.50012665558119,8.50012665558119,8.4473854353811,8.4473854353811,174685.378249634,0.0,1.0
2023-09-01,9.64,9.68,9.6,9.66,111760,8.47375604548114,8.50891685894787,8.43859523201441,8.4913364522145,127141.540801677,0.0,1.0
2023-09-05,9.61,9.6501,9.6,9.64,137823,8.4473854353811,8.48263415088149,8.43859523201441,8.47375604548114,156791.594290529,0.0,1.0
2023-09-06,9.58,9.615,9.58,9.59,102349,8.42101482528105,8.45178053706444,8.42101482528105,8.42980502864773,116435.303861049,0.0,1.0
2023-09-07,9.58,9.582,9.535,9.55,92877,8.42101482528105,8.42277286595439,8.38145891013098,8.39464421518101,105659.671483871,0.0,1.0
2023-09-08,9.59,9.6,9.57,9.58,75213,8.42980502864773,8.43859523201441,8.41222462191437,8.42101482528105,85564.5732669699,0.0,1.0
2023-09-11,9.52,9.59,9.51,9.59,147229,8.36827360508096,8.42980502864773,8.35948340171428,8.42980502864773,167492.143080621,0.0,1.0
2023-09-12,9.47,9.52,9.47,9.51,430989,8.32432258824755,8.36827360508096,8.32432258824755,8.35948340171428,490306.062353025,0.0,1.0
2023-09-13,9.49,9.5047,9.43,9.43,261983,8.34190299498091,8.35482459392994,8.28916177478082,8.28916177478082,298039.748423818,0.0,1.0
2023-09-14,9.42,9.46,9.42,9.46,58591,8.30718169168252,8.34245634854742,8.30718169168252,8.34245634854742,66439.7674788565,0.0305,1.0
2023-09-15,9.43,9.44,9.41,9.41,84561,8.31600035589875,8.32481902011497,8.2983630274663,8.2983630274663,95888.6719424413,0.0,1.0
2023-09-18,9.42,9.42,9.39,9.4,140381,8.30718169168252,8.30718169168252,8.28072569903385,8.28954436325007,159186.240181075,0.0,1.0
2023-09-19,9.43,9.43,9.35,9.4,158633,8.31600035589875,8.31600035589875,8.24545104216896,8.28954436325007,179883.25228232,0.0,1.0
2023-09-20,9.43,9.464,9.41,9.41,77015,8.31600035589875,8.34598381423391,8.2983630274663,8.2983630274663,87331.8204567958,0.0,1.0
2023-09-21,9.36,9.385,9.35,9.38,76135,8.25426970638518,8.27631636692574,8.24545104216896,8.27190703481763,86333.9369016186,0.0,1.0
2023-09-22,9.4,9.43,9.35,9.35,157168,8.28954436325007,8.31600035589875,8.24545104216896,8.24545104216896,178222.002954667,0.0,1.0
2023-09-25,9.23,9.36,9.2,9.35,304923,8.13962707157428,8.25426970638518,8.11317107892561,8.24545104216896,345770.053744693,0.0,1.0
2023-09-26,9.13,9.2298,9.1,9.2,113517,8.05144042941204,8.13945069828995,8.02498443676337,8.11317107892561,128723.576742116,0.0,1.0
2023-09-27,8.97,9.16,8.96,9.13,172314,7.91034180195247,8.07789642206071,7.90152313773624,8.05144042941204,195396.939689571,0.0,1.0
2023-09-28,8.89,9.04,8.865,8.94,206522,7.83979248822268,7.97207245146603,7.81774582768212,7.88388580930379,234187.394979918,0.0,1.0
2023-09-29,8.87,8.99,8.87,8.89,211612,7.82215515979023,7.92797913038491,7.82215515979023,7.83979248822268,239959.244179751,0.0,1.0
2023-10-02,8.94,9.011,8.9,8.9,261340,7.88388580930379,7.94649832523898,7.8486111524389,7.8486111524389,296348.736715952,0.0,1.0
2023-10-03,8.94,8.99,8.88,8.91,132988,7.88388580930379,7.92797913038491,7.83097382400645,7.85742981665512,150802.884359,0.0,1.0
2023-10-04,9.01,9.05,8.96,8.96,137739,7.94561645881736,7.98089111568225,7.90152313773624,7.90152313773624,156190.321598372,0.0,1.0
2023-10-05,8.97,9.025,8.92,9.0,172006,7.91034180195247,7.9588444551417,7.86624848087135,7.93679779460114,195047.680445259,0.0,1.0
2023-10-06,8.94,9.01,8.88,8.91,147392,7.88388580930379,7.94561645881736,7.83097382400645,7.85742981665512,167136.423823516,0.0,1.0
2023-10-09,9.04,9.04,8.96,8.96,103648,7.97207245146603,7.97207245146603,7.90152313773624,7.90152313773624,117532.53946252,0.0,1.0
2023-10-10,8.99,9.03,8.93,9.0,179656,7.92797913038491,7.96325378724981,7.87506714508757,7.93679779460114,203722.463623789,0.0,1.0
2023-10-11,9.08,9.09,9.05,9.05,76257,8.00734710833092,8.01616577254715,7.98089111568225,7.98089111568225,86472.2798490409,0.0,1.0
2023-10-12,9.02,9.0713,9.01,9.07,93626,7.95443512303358,7.99967487046281,7.94561645881736,7.9985284441147,106168.006519353,0.0,1.0
2023-10-13,9.0,9.07,8.97,9.03,110494,7.96369472046062,8.02563456828642,7.93714907139242,7.99024036952882,124872.441110159,0.0305,1.0
2023-10-16,8.93,9.005,8.9,8.98,104839,7.90175487263481,7.96811899530532,7.87520922356661,7.94599762108182,118481.563284413,0.0,1.0
2023-10-17,8.86,8.91,8.84,8.91,77920,7.83981502480901,7.88405777325601,7.82211792543021,7.88405777325601,88059.6286794175,0.0,1.0
2023-10-18,8.83,8.87,8.82,8.83,58778,7.81326937574081,7.84866357449841,7.80442082605141,7.81326937574081,66426.7050117916,0.0,1.0
2023-10-19,8.77,8.81,8.755,8.79,119068,7.7601780776044,7.79557227636201,7.7469052530703,7.7778751769832,134562.164625268,0.0,1.0
2023-10-20,8.75,8.81,8.74,8.78,121435,7.7424809782256,7.79557227636201,7.7336324285362,7.7690266272938,137237.179269572,0.0,1.0
2023-10-23,8.64,8.74,8.64,8.68,160884,7.64514693164219,7.7336324285362,7.64514693164219,7.6805411303998,181819.626545937,0.0,1.0
2023-10-24,8.71,8.7486,8.65,8.66,146803,7.707086779468,7.74124218126908,7.65399548133159,7.66284403102099,165906.284253395,0.0,1.0
2023-10-25,8.59,8.665,8.59,8.63,108534,7.60090418319519,7.66726830586569,7.60090418319519,7.63629838195279,122657.388848715,0.0,1.0
2023-10-26,8.62,8.66,8.55,8.55,140523,7.62744983226339,7.66284403102099,7.56550998443759,7.56550998443759,158809.075987138,0.0,1.0
2023-10-27,8.63,8.65,8.56,8.56,154254,7.63629838195279,7.65399548133159,7.57435853412699,7.57435853412699,174326.873232994,0.0,1.0
2023-10-30,8.65,8.68,8.6,8.6,153463,7.65399548133159,7.6805411303998,7.60975273288459,7.60975273288459,173432.941427483,0.0,1.0
2023-10-31,8.7,8.72,8.66,8.66,95579,7.6982382297786,7.7159353291574,7.66284403102099,7.66284403102099,108016.571477798,0.0,1.0
2023-11-01,8.84,8.855,8.71,8.71,123997,7.82211792543021,7.83539074996431,7.707086779468,7.707086779468,140132.569011316,0.0,1.0
2023-11-02,8.96,8.98,8.89,8.89,187482,7.92830052170302,7.94599762108182,7.86636067387721,7.86636067387721,211878.789836686,0.0,1.0
2023-11-03,9.09,9.13,9.03,9.03,195780,8.04333166766522,8.07872586642283,7.99024036952882,7.99024036952882,221256.597829266,0.0,1.0
2023-11-06,9.07,9.085,9.03,9.05,115925,8.02563456828642,8.03890739282052,7.99024036952882,8.00793746890762,131010.170106025,0.0,1.0
2023-11-07,9.29,9.29,9.13,9.13,127301,8.22030266145324,8.22030266145324,8.07872586642283,8.07872586642283,143866.514252035,0.0,1.0
2023-11-08,9.33,9.34,9.22,9.34,165078,8.25569686021084,8.26454540990024,8.15836281362743,8.26454540990024,186559.386333944,0.0,1.0
2023-11-09,9.26,9.35,9.25,9.3,159390,8.19375701238503,8.27339395958964,8.18490846269563,8.22915121114264,180131.214260939,0.0,1.0
2023-11-10,9.23,9.32,9.22,9.32,191630,8.16721136331683,8.24684831052144,8.15836281362743,8.24684831052144,216566.563704271,0.0,1.0
2023-11-13,9.25,9.295,9.215,9.23,81715,8.18490846269563,8.22472693629794,8.15393853878273,8.16721136331683,92348.4671142019,0.0,1.0
2023-11-14,9.37,9.425,9.3,9.3,80760,8.31807913552112,8.36690457334968,8.25593766919385,8.25593766919385,90973.0705456425,0.0305,1.0
2023-11-15,9.45,9.49,9.37,9.42,160213,8.38909795418085,8.42460736351071,8.31807913552112,8.36246589718345,180473.85526658,0.0,1.0
2023-11-16,9.69,9.775,9.53,9.65,230414,8.60215441016004,8.67761190498601,8.46011677284058,8.56664500083018,259552.613629318,0.0,1.0
2023-11-17,9.72,9.74,9.67,9.73,277341,8.62878646715744,8.64654117182238,8.58439970549511,8.63766381948991,312414.095569577,0.0,1.0
2023-11-20,9.74,9.78,9.7,9.73,178546,8.64654117182238,8.68205058115224,8.61103176249251,8.63766381948991,201125.282982198,0.0,1.0
2023-11-21,9.72,9.755,9.69,9.7,306617,8.62878646715744,8.65985720032108,8.60215441016004,8.61103176249251,345392.396873369,0.0,1.0
2023-11-22,9.75,9.79,9.665,9.78,187115,8.65541852415484,8.69092793348471,8.57996102932888,8.68205058115224,210777.935799256,0.0,1.0
2023-11-24,9.71,9.8,9.66,9.76,178261,8.61990911482498,8.69980528581718,8.57552235316264,8.66429587648731,200804.241314225,0.0,1.0
2023-11-27,9.68,9.75,9.6567,9.71,135940,8.59327705782758,8.65541852415484,8.57259282689293,8.61990911482498,153131.243313208,0.0,1.0
2023-11-28,9.73,9.74,9.67,9.68,98008,8.63766381948991,8.64654117182238,8.58439970549511,8.59327705782758,110402.286998976,0.0,1.0
2023-11-29,9.89,9.9181,9.77,9.77,190873,8.77970145680937,8.80464681686361,8.67317322881978,8.67317322881978,215011.179968529,0.0,1.0
2023-11-30,9.82,9.89,9.8,9.88,160529,8.71755999048211,8.77970145680937,8.69980528581718,8.77082410447691,180829.817256333,0.0,1.0
2023-12-01,9.99,10.03,9.82,9.82,191307,8.86847498013404,8.9039843894639,8.71755999048211,8.71755999048211,215500.064473443,0.0,1.0
2023-12-04,9.9,10.01,9.9,9.92,159336,8.78857880914184,8.88622968479897,8.78857880914184,8.80633351380677,179485.948098818,0.0,1.0
2023-12-05,9.93,9.96,9.9,9.95,156044,8.81521086613924,8.84184292313664,8.78857880914184,8.83296557080417,175777.63521823,0.0,1.0
2023-12-06,9.94,9.98,9.9,9.98,111053,8.82408821847171,8.85959762780157,8.78857880914184,8.85959762780157,125096.983696202,0.0,1.0
2023-12-07,10.08,10.08,9.93,9.95,139940,8.94837115112624,8.94837115112624,8.81521086613924,8.83296557080417,157637.09128476,0.0,1.0
2023-12-08,10.02,10.07,10.0,10.0,178318,8.89510703713144,8.93949379879377,8.87735233246651,8.87735233246651,200868.449647819,0.0,1.0
2023-12-11,10.01,10.075,9.9901,10.04,143428,8.88622968479897,8.94393247496,8.86856375365736,8.91286174179637,161566.190715954,0.0,1.0
2023-12-12,9.98,10.0255,9.91,10.02,195361,8.85959762780157,8.89998958091429,8.79745616147431,8.89510703713144,220066.741392611,0.0,1.0
2023-12-13,10.03,10.06,9.9,9.96,148853,8.9039843894639,8.9306164464613,8.78857880914184,8.84184292313664,167677.247027372,0.0,1.0
2023-12-14,10.23,10.23,9.9758,10.05,146421,9.12606911276522,9.12606911276522,8.89930012269045,8.96549311664618,164132.75107733,0.05017,1.0
2023-12-15,10.28,10.28,10.21,10.25,108837,9.17067355613162,9.17067355613162,9.10822733541866,9.14391089011178,122002.419249994,0.0,1.0
2023-12-18,10.11,10.29,10.1,10.25,189671,9.01901844868586,9.1795944448049,9.01009756001258,9.14391089011178,212614.468072122,0.0,1.0
2023-12-19,10.2,10.2,10.12,10.17,200368,9.09930644674538,9.09930644674538,9.02793933735914,9.07254378072554,224605.425914742,0.0,1.0
2023-12-20,10.08,10.25,10.05,10.25,245704,8.99225578266602,9.14391089011178,8.96549311664618,9.14391089011178,275425.474970832,0.0,1.0
2023-12-21,10.1,10.115,10.03,10.11,269569,9.01009756001258,9.0234788930225,8.94765133929962,9.01901844868586,302177.294070964,0.0,1.0
2023-12-22,10.08,10.1903,10.02,10.13,215662,8.99225578266602,9.0906531847323,8.93873045062634,9.03686022603242,241749.457815744,0.0,1.0
2023-12-26,10.03,10.09,10.01,10.09,198771,8.94765133929962,9.0011766713393,8.92980956195306,9.0011766713393,222815.245520737,0.0,1.0
2023-12-27,10.08,10.12,10.06,10.08,219291,8.99225578266602,9.02793933735914,8.97441400531946,8.99225578266602,245817.438185088,0.0,1.0
2023-12-28,10.06,10.12,10.01,10.11,203935,8.97441400531946,9.02793933735914,8.92980956195306,9.01901844868586,228603.906481688,0.0,1.0
2023-12-29,10.07,10.12,10.055,10.07,233111,8.98333489399274,9.02793933735914,8.96995356098282,8.98333489399274,261309.168332325,0.0,1.0
2024-01-02,10.19,10.19,10.0449,10.06,92364,9.0903855580721,9.0903855580721,8.96094346342281,8.97441400531946,103536.77013889,0.0,1.0
2024-01-03,10.24,10.26,10.155,10.21,227289,9.1349900014385,9.15283177878506,9.05916244771562,9.10822733541866,254782.912694321,0.0,1.0
2024-01-04,10.29,10.29,10.1668,10.23,115894,9.1795944448049,9.1795944448049,9.06968909635009,9.12606911276522,129913.066113167,0.0,1.0
2024-01-05,10.25,10.28,10.22,10.25,48819,9.14391089011178,9.17067355613162,9.11714822409194,9.14391089011178,54724.368600434,0.0,1.0
2024-01-08,10.32,10.325,10.24,10.26,87334,9.20635711082474,9.21081755516138,9.1349900014385,9.15283177878506,97898.3184282821,0.0,1.0
2024-01-09,10.23,10.3179,10.2247,10.3,72664,9.12606911276522,9.20448372420335,9.12134104176838,9.18851533347818,81453.7684094705,0.0,1.0
2024-01-10,10.15,10.29,10.12,10.29,162376,9.05470200337898,9.1795944448049,9.02793933735914,9.1795944448049,182017.74054905,0.0,1.0
2024-01-11,10.09,10.15,10.06,10.15,141601,9.0457811147057,9.09957168625004,9.01888582893353,9.09957168625004,157947.011085342,0.05,1.0
2024-01-12,10.08,10.14,10.045,10.13,149794,9.03681601944831,9.09060659099265,9.00543818604745,9.08164149573526,167085.787378039,0.0,1.0
2024-01-16,9.94,10.07,9.89,10.07,220767,8.91130468584486,9.02785092419092,8.86647920955792,9.02785092419092,246251.705823248,0.0,1.0
2024-01-17,9.87,9.94,9.82,9.94,236168,8.84854901904314,8.91130468584486,8.80372354275619,8.91130468584486,263430.552849225,0.0,1.0
2024-01-18,9.85,9.91,9.84,9.91,173331,8.83061882852836,8.8844094000727,8.82165373327097,8.8844094000727,193339.830781092,0.0,1.0
2024-01-19,9.88,9.89,9.77,9.88,110823,8.85751411430053,8.86647920955792,8.75889806646925,8.85751411430053,123616.087524176,0.0,1.0
2024-01-22,9.98,10.01,9.925,9.95,147017,8.94716506687442,8.97406035264659,8.89785704295878,8.92026978110225,163988.218506464,0.0,1.0
2024-01-23,9.95,9.98,9.935,9.97,131736,8.92026978110225,8.94716506687442,8.90682213821617,8.93819997161703,146943.223934426,0.0,1.0
2024-01-24,9.97,10.0287,9.9345,10.02,107817,8.93819997161703,8.99082508077791,8.9063738834533,8.98302544790398,120263.083553,0.0,1.0
2024-01-25,10.04,10.085,10.02,10.02,100331,9.00095563841875,9.04129856707701,8.98302544790398,8.98302544790398,111912.921301428,0.0,1.0
2024-01-26,9.99,10.06,9.99,10.02,174789,8.95613016213181,9.01888582893353,8.95613016213181,8.98302544790398,194966.138096453,0.0,1.0
2024-01-29,10.1,10.1,10.0,10.0,95881,9.05474620996309,9.05474620996309,8.9650952573892,8.9650952573892,106949.226134517,0.0,1.0
2024-01-30,10.08,10.1321,10.07,10.09,73787,9.03681601944831,9.08352416573931,9.02785092419092,9.0457811147057,82304.7584900823,0.0,1.0
2024-01-31,10.11,10.15,10.065,10.09,303057,9.06371130522048,9.09957168625004,9.02336837656223,9.0457811147057,338041.026112037,0.0,1.0
2024-02-01,10.3,10.3,10.16,10.16,197288,9.23404811511088,9.23404811511088,9.10853678150742,9.10853678150742,220062.357772932,0.0,1.0
2024-02-02,10.17,10.25,10.17,10.25,133402,9.11750187676481,9.18922263882393,9.11750187676481,9.18922263882393,148801.542169948,0.0,1.0
2024-02-05,10.11,10.175,10.09,10.14,151611,9.06371130522048,9.12198442439351,9.0457811147057,9.09060659099265,169112.536618102,0.0,1.0
2024-02-06,10.25,10.25,10.11,10.11,80600,9.18922263882393,9.18922263882393,9.06371130522048,9.06371130522048,89904.2315624789,0.0,1.0
2024-02-07,10.25,10.29,10.23,10.24,55567,9.18922263882393,9.22508301985348,9.17129244830915,9.18025754356654,61981.4942336509,0.0,1.0
2024-02-08,10.18,10.28,10.17,10.25,161272,9.1264669720222,9.2161179245961,9.11750187676481,9.18922263882393,179888.774597321,0.0,1.0
2024-02-09,10.22,10.26,10.1752,10.23,138968,9.16232735305176,9.19818773408132,9.12216372629866,9.17129244830915,155010.065158493,0.0,1.0
2024-02-12,10.28,10.2851,10.219,10.25,93135,9.2161179245961,9.22069012317736,9.16143084352602,9.18922263882393,103886.235813542,0.0,1.0
2024-02-13,10.2175,10.23,10.17,10.2,124325,9.16008607923741,9.17129244830915,9.11750187676481,9.14439716253698,138676.719466566,0.0,1.0
2024-02-14,10.22,10.24,10.17,10.17,73656,9.20715282933871,9.22517074094211,9.1621080503302,9.1621080503302,81758.642867457,0.05,1.0
2024-02-15,10.33,10.37,10.2601,10.34,130223,9.30625134315742,9.34228716636423,9.24327874210353,9.31526029895912,144548.383704367,0.0,1.0
2024-02-16,10.3,10.3,10.24,10.3,65470,9.27922447575232,9.27922447575232,9.22517074094211,9.27922447575232,72672.1292024059,0.0,1.0
2024-02-20,10.33,10.33,10.2784,10.31,62553,9.30625134315742,9.30625134315742,9.25976513122064,9.28823343155402,69434.2400793967,0.0,1.0
2024-02-21,10.35,10.38,10.32,10.37,73903,9.32426925476083,9.35129612216593,9.29724238735572,9.34228716636423,82032.8144867176,0.0,1.0
2024-02-22,10.37,10.39,10.34,10.39,72062,9.34228716636423,9.36030507796763,9.31526029895912,9.36030507796763,79989.2924176535,0.0,1.0
2024-02-23,10.36,10.43,10.34,10.38,66884,9.33327821056253,9.39634090117443,9.31526029895912,9.35129612216593,74241.6784721814,0.0,1.0
2024-02-26,10.27,10.3917,10.2509,10.39,122665,9.25219760834721,9.36183660045392,9.23499050276597,9.36030507796763,136158.954156303,0.0,1.0
2024-02-27,10.23,10.31,10.19,10.27,120031,9.21616178514041,9.28823343155402,9.1801259619336,9.25219760834721,133235.196888559,0.0,1.0
2024-02-28,10.3,10.3,10.24,10.24,63701,9.27922447575232,9.27922447575232,9.22517074094211,9.22517074094211,70708.527605353,0.0,1.0
2024-02-29,10.28,10.3422,10.26,10.31,98631,9.26120656414892,9.3172422692355,9.24318865254551,9.28823343155402,109481.056596342,0.0,1.0
2024-03-01,10.355,10.39,10.28,10.34,86789,9.32877373266168,9.36030507796763,9.26120656414892,9.31526029895912,96336.3589636109,0.0,1.0
2024-03-04,10.35,10.4,10.345,10.35,50296,9.32426925476083,9.36931403376933,9.31976477685997,9.32426925476083,55828.8897260456,0.0,1.0
2024-03-05,10.34,10.38,10.34,10.35,71066,9.31526029895912,9.35129612216593,9.31526029895912,9.32426925476083,78883.7258881653,0.0,1.0
2024-03-06,10.385,10.4,10.36,10.4,46033,9.35580060006678,9.36931403376933,9.33327821056253,9.36931403376933,51096.9317790492,0.0,1.0
2024-03-07,10.42,10.43,10.38,10.4,79203,9.38733194537273,9.39634090117443,9.35129612216593,9.36931403376933,87915.8492319865,0.0,1.0
2024-03-08,10.44,10.46,10.4,10.46,100026,9.40534985697614,9.42336776857954,9.36931403376933,9.42336776857954,111029.515741559,0.0,1.0
2024-03-11,10.45,10.47,10.44,10.47,75260,9.41435881277784,9.43237672438124,9.40534985697614,9.43237672438124,83539.0933828176,0.0,1.0
2024-03-12,10.43,10.46,10.41,10.46,115694,9.39634090117443,9.42336776857954,9.37832298957103,9.42336776857954,128421.09845644,0.0,1.0
2024-03-13,10.41,10.48,10.37,10.46,113940,9.37832298957103,9.44138568018294,9.34228716636423,9.42336776857954,126474.146957723,0.0,1.0
2024-03-14,10.31,10.385,10.27,10.36,110463,9.33327821056253,9.40117305690512,9.29706762584647,9.37854144145759,122022.884597089,0.05,1.0
2024-03-15,10.34,10.35,10.27,10.31,42565,9.36043614909956,9.36948879527858,9.29706762584647,9.33327821056253,47019.4009113922,0.0,1.0
2024-03-18,10.42,10.43,10.35,10.39,108302,9.43285731853167,9.44190996471068,9.36948879527858,9.40569937999463,119635.737284285,0.0,1.0
2024-03-19,10.365,10.435,10.36,10.42,40278,9.3830677645471,9.44643628780019,9.37854144145759,9.43285731853167,44493.0677765547,0.0,1.0
2024-03-20,10.35,10.375,10.31,10.37,86211,9.36948879527858,9.39212041072611,9.33327821056253,9.3875940876366,95232.9278038771,0.0,1.0
2024-03-21,10.32,10.37,10.32,10.37,46531,9.34233085674154,9.3875940876366,9.34233085674154,9.3875940876366,51400.4403572885,0.0,1.0
2024-03-22,10.31,10.37,10.28,10.35,126155,9.33327821056253,9.3875940876366,9.30612027202549,9.36948879527858,139357.042687106,0.0,1.0
2024-03-25,10.25,10.33,10.23,10.29,128184,9.27896233348845,9.35138350292055,9.26085704113042,9.3151729182045,141598.37628159,0.0,1.0
2024-03-26,10.25,10.28,10.21,10.21,72721,9.27896233348845,9.30612027202549,9.2427517487724,9.2427517487724,80331.2076512944,0.0,1.0
2024-03-27,10.31,10.31,10.25,10.25,118014,9.33327821056253,9.33327821056253,9.27896233348845,9.27896233348845,130364.092074639,0.0,1.0
2024-03-28,10.33,10.34,10.26,10.27,126422,9.35138350292055,9.36043614909956,9.28801497966746,9.29706762584647,139651.98407189,0.0,1.0
2024-04-01,10.25,10.3297,10.21,10.3,95729,9.27896233348845,9.35111192353518,9.2427517487724,9.32422556438351,105746.980614276,0.0,1.0
2024-04-02,10.23,10.25,10.145,10.2,109889,9.26085704113042,9.27896233348845,9.18390954860881,9.23369910259338,121388.815852272,0.0,1.0
2024-04-03,10.18,10.255,10.17,10.18,116873,9.21559381023535,9.28348865657795,9.20654116405634,9.21559381023535,129103.687130674,0.0,1.0
2024-04-04,10.19,10.275,10.175,10.21,92459,9.22464645641437,9.30159394893598,9.21106748714585,9.2427517487724,102134.777137705,0.0,1.0
2024-04-05,10.15,10.18,10.13,10.18,31092,9.18843587169832,9.21559381023535,9.17033057934029,9.21559381023535,34345.758560719,0.0,1.0
2024-04-08,10.19,10.24,10.15,10.19,98101,9.22464645641437,9.26990968730943,9.18843587169832,9.22464645641437,108367.208946517,0.0,1.0
2024-04-09,10.21,10.23,10.19,10.22,56546,9.2427517487724,9.26085704113042,9.22464645641437,9.25180439495141,62463.503910151,0.0,1.0
2024-04-10,10.06,10.17,10.045,10.17,51696,9.1069620560872,9.20654116405634,9.09338308681868,9.20654116405634,57105.9544112611,0.0,1.0
2024-04-11,10.07,10.09,10.03,10.06,56774,9.11601470226621,9.13411999462424,9.07980411755016,9.1069620560872,62715.363969068,0.0,1.0
2024-04-12,10.02,10.07,10.01,10.03,59624,9.11601470226621,9.1615037975869,9.10691688320207,9.12511252133035,65536.5858341014,0.05,1.0
2024-04-15,9.94,9.99,9.93,9.99,62135,9.04323214975311,9.0887212450738,9.03413433068897,9.0887212450738,68296.5879646097,0.0,1.0
2024-04-16,9.935,9.9599,9.865,9.88,79208,9.03868324022104,9.06133680969074,8.97499850677207,8.98864523536828,87062.6239559155,0.0,1.0
2024-04-17,9.99,10.01,9.9452,9.95,84349,9.0887212450738,9.10691688320207,9.04796301566646,9.05232996881725,92713.4287957973,0.0,1.0
2024-04-18,9.95,10.0,9.93,9.99,71501,9.05232996881725,9.09781906413794,9.03413433068897,9.0887212450738,78591.3629364699,0.0,1.0
2024-04-19,9.96,10.0,9.94,9.95,58132,9.06142778788139,9.09781906413794,9.04323214975311,9.05232996881725,63896.6323579092,0.0,1.0
2024-04-22,9.93,9.98,9.92,9.95,98676,9.03413433068897,9.07962342600966,9.02503651162483,9.05232996881725,108461.158992449,0.0,1.0
2024-04-23,10.02,10.03,9.9502,9.98,101791,9.11601470226621,9.12511252133035,9.05251192519853,9.07962342600966,111885.056498038,0.0,1.0
2024-04-24,9.99,10.05,9.97,9.99,69158,9.0887212450738,9.14330815945863,9.07052560694552,9.0887212450738,76016.0204467125,0.0,1.0
2024-04-25,9.94,9.95,9.92,9.95,40746,9.04323214975311,9.05232996881725,9.02503651162483,9.05232996881725,44786.5578692522,0.0,1.0
2024-04-26,9.945,9.9798,9.93,9.97,66232,9.04778105928518,9.07944146962838,9.03413433068897,9.07052560694552,72799.8650369684,0.0,1.0
2024-04-29,9.95,10.0,9.94,9.98,51905,9.05232996881725,9.09781906413794,9.04323214975311,9.07962342600966,57052.1348403165,0.0,1.0
2024-04-30,9.92,9.985,9.9,9.93,50700,9.02503651162483,9.08417233554173,9.00684087349656,9.03413433068897,55727.6415837405,0.0,1.0
2024-05-01,9.95,10.0066,9.93,9.96,117524,9.05232996881725,9.10382362472027,9.03413433068897,9.06142778788139,129178.21202145,0.0,1.0
2024-05-02,9.98,9.98,9.94,9.96,40192,9.07962342600966,9.07962342600966,9.04323214975311,9.06142778788139,44177.6207205857,0.0,1.0
2024-05-03,10.03,10.09,10.01,10.03,226287,9.12511252133035,9.17969943571518,9.10691688320207,9.12511252133035,248726.643610648,0.0,1.0
2024-05-06,10.06,10.09,10.04,10.06,89653,9.15240597852276,9.17969943571518,9.13421034039449,9.15240597852276,98543.3974537887,0.0,1.0
2024-05-07,10.1,10.15,10.07,10.11,125340,9.18879725477932,9.2342863501,9.1615037975869,9.19789507384345,137769.281974478,0.0,1.0
2024-05-08,10.12,10.12,10.08,10.08,45593,9.20699289290759,9.20699289290759,9.17060161665104,9.17060161665104,50114.2083378201,0.0,1.0
2024-05-09,10.13,10.13,10.09,10.1235,84416,9.21609071197173,9.21609071197173,9.17969943571518,9.21017712958004,92787.072819192,0.0,1.0
2024-05-10,10.07,10.13,10.045,10.13,98264,9.1615037975869,9.21609071197173,9.13875924992656,9.21609071197173,108008.303206798,0.0,1.0
2024-05-13,10.05,10.09,10.03,10.08,112835,9.14330815945863,9.17969943571518,9.12511252133035,9.17060161665104,124024.22954835,0.0,1.0
2024-05-14,10.015,10.04,10.002,10.04,99727,9.15695488805483,9.17981298812486,9.14506867601842,9.17981298812486,109071.838532576,0.05,1.0
2024-05-15,10.06,10.09,10.032,10.06,136159,9.19809946818089,9.22552918826493,9.17249839610245,9.19809946818089,148917.669866305,0.0,1.0
2024-05-16,10.05,10.085,10.04,10.07,80916,9.18895622815288,9.22095756825092,9.17981298812486,9.2072427082089,88498.168868029,0.0,1.0
2024-05-17,10.07,10.09,10.05,10.05,70348,9.2072427082089,9.22552918826493,9.18895622815288,9.18895622815288,76939.9029058296,0.0,1.0
2024-05-20,10.08,10.1013,10.05,10.05,105750,9.21638594823692,9.23586104949658,9.18895622815288,9.18895622815288,115659.218915839,0.0,1.0
2024-05-21,10.08,10.12,10.07,10.11,67949,9.21638594823692,9.25295890834897,9.2072427082089,9.24381566832095,74316.1065353416,0.0,1.0
2024-05-22,10.02,10.0886,10.01,10.04,183821,9.16152650806884,9.22424913466101,9.15238326804083,9.17981298812486,201045.799341168,0.0,1.0
2024-05-23,10.01,10.0463,9.98,10.03,72123,9.15238326804083,9.18557322934251,9.12495354795679,9.17066974809685,78881.2278568991,0.0,1.0
2024-05-24,10.02,10.05,10.0,10.03,77469,9.16152650806884,9.18895622815288,9.14324002801281,9.17066974809685,84728.1704982616,0.0,1.0
2024-05-28,9.94,10.055,9.93,10.02,119605,9.08838058784474,9.19352784816688,9.07923734781672,9.16152650806884,130812.49057616,0.0,1.0
2024-05-29,9.89,9.9431,9.87,9.93,203677,9.04266438770467,9.09121499225342,9.02437790764865,9.07923734781672,222762.389892401,0.0,1.0
2024-05-30,9.905,9.92,9.9,9.91,46272,9.05637924774669,9.07009410778871,9.05180762773269,9.0609508677607,50607.8806399406,0.0,1.0
2024-05-31,9.94,9.97,9.91,9.92,90104,9.08838058784474,9.11581030792878,9.0609508677607,9.07009410778871,98547.1230372841,0.0,1.0
2024-06-03,10.01,10.01,9.959,9.97,113934,9.15238326804083,9.15238326804083,9.10575274389796,9.11581030792878,124610.094070518,0.0,1.0
2024-06-04,10.03,10.08,10.01,10.03,68740,9.17066974809685,9.21638594823692,9.15238326804083,9.17066974809685,75181.2265557901,0.0,1.0
2024-06-05,10.06,10.08,10.0101,10.03,87813,9.19809946818089,9.21638594823692,9.15247470044111,9.17066974809685,96041.4467201571,0.0,1.0
2024-06-06,10.05,10.1,10.04,10.05,57910,9.18895622815288,9.23467242829294,9.17981298812486,9.18895622815288,63336.4100937708,0.0,1.0
2024-06-07,10.01,10.03,9.97,10.0,58956,9.15238326804083,9.17066974809685,9.11581030792878,9.14324002801281,64480.4246846546,0.0,1.0
2024-06-10,10.07,10.08,10.03,10.03,92585,9.2072427082089,9.21638594823692,9.17066974809685,9.17066974809685,101260.603151991,0.0,1.0
2024-06-11,10.12,10.12,10.07,10.07,73089,9.25295890834897,9.25295890834897,9.2072427082089,9.2072427082089,79937.7461119602,0.0,1.0
2024-06-12,10.15,10.23,10.15,10.18,70660,9.28038862843301,9.35353454865711,9.28038862843301,9.30781834851704,77281.1386155386,0.0,1.0
2024-06-13,10.18,10.205,10.11,10.19,97160,9.30781834851704,9.33067644858708,9.24381566832095,9.31696158854506,106264.29985686,0.0,1.0
2024-06-14,10.1,10.18,10.08,10.18,48440,9.280388628433,9.35389665717307,9.26201162124799,9.35389665717307,52718.0508907857,0.05,1.0
2024-06-17,10.09,10.12,10.06,10.1,58714,9.2712001248405,9.29876563561802,9.24363461406297,9.280388628433,63899.4145334763,0.0,1.0
2024-06-18,10.1,10.135,10.085,10.09,54113,9.280388628433,9.31254839100678,9.26660587304424,9.2712001248405,58892.0703520456,0.0,1.0
2024-06-20,10.06,10.11,10.05,10.11,67684,9.24363461406297,9.28957713202551,9.23444611047047,9.28957713202551,73661.6134701061,0.0,1.0
2024-06-21,10.05,10.11,10.02,10.09,36244,9.23444611047047,9.28957713202551,9.20688059969294,9.2712001248405,39444.9429497448,0.0,1.0
2024-06-24,10.05,10.07,10.03,10.07,64930,9.23444611047047,9.25282311765548,9.21606910328545,9.25282311765548,70664.3898500973,0.0,1.0
2024-06-25,10.07,10.08,10.04,10.08,53322,9.25282311765548,9.26201162124799,9.22525760687796,9.26201162124799,58031.2120065746,0.0,1.0
2024-06-26,10.12,10.12,10.03,10.07,80148,9.29876563561802,9.29876563561802,9.21606910328545,9.25282311765548,87226.3902311043,0.0,1.0
2024-06-27,10.13,10.14,10.09,10.11,101528,9.30795413921053,9.31714264280304,9.2712001248405,9.28957713202551,110494.596838144,0.0,1.0
2024-06-28,10.21,10.21,10.1,10.16,77147,9.38146216795059,9.38146216795059,9.280388628433,9.33551964998805,83960.3524374782,0.0,1.0
2024-07-01,10.15,10.19,10.09,10.19,183779,9.32633114639554,9.36308516076557,9.2712001248405,9.36308516076557,200009.716652719,0.0,1.0
2024-07-02,10.15,10.21,10.1491,10.16,70828,9.32633114639554,9.38146216795059,9.32550418107222,9.33551964998805,77083.2805221422,0.0,1.0
2024-07-03,10.19,10.22,10.16,10.16,37807,9.36308516076557,9.3906506715431,9.33551964998805,9.33551964998805,41145.9816273315,0.0,1.0
2024-07-05,10.14,10.25,10.12,10.19,162864,9.31714264280304,9.41821618232062,9.29876563561802,9.36308516076557,177247.577214635,0.0,1.0
2024-07-08,10.14,10.18,10.11,10.12,49759,9.31714264280304,9.35389665717307,9.28957713202551,9.29876563561802,54153.5403442321,0.0,1.0
2024-07-09,10.13,10.15,10.112,10.13,77426,9.30795413921053,9.32633114639554,9.29141483274401,9.30795413921053,84263.9927388516,0.0,1.0
2024-07-10,10.145,10.18,10.13,10.13,51327,9.32173689459929,9.35389665717307,9.30795413921053,9.30795413921053,55860.0206042807,0.0,1.0
2024-07-11,10.24,10.25,10.17,10.17,110061,9.40902767872812,9.41821618232062,9.34470815358056,9.34470815358056,119781.201467604,0.0,1.0
2024-07-12,10.24,10.27,10.22,10.24,278814,9.40902767872812,9.43659318950564,9.3906506715431,9.40902767872812,303437.874505853,0.0,1.0
2024-07-15,10.18,10.25,10.13,10.17,107505,9.39983917513561,9.46447461150687,9.35367100629899,9.39060554136828,116427.619622993,0.05,1.0
2024-07-16,10.195,10.22,10.18,10.18,88911,9.41368962578659,9.4367737102049,9.39983917513561,9.39983917513561,96290.3687112224,0.0,1.0
2024-07-17,10.14,10.21,10.12,10.16,39344,9.36290464006631,9.42754007643758,9.34443737253167,9.38137190760096,42609.4438997912,0.0,1.0
2024-07-18,10.05,10.16,10.02,10.14,123954,9.2798019361604,9.38137190760096,9.25210103485843,9.36290464006631,134241.841428292,0.0,1.0
2024-07-19,10.04,10.1002,10.03,10.07,54903,9.27056830239307,9.32615477767236,9.26133466862575,9.29826920369505,59459.7981504228,0.0,1.0
2024-07-22,10.09,10.11,10.02,10.05,142528,9.31673647122969,9.33520373876434,9.25210103485843,9.2798019361604,154357.432395014,0.0,1.0
2024-07-23,10.13,10.14,10.092,10.11,63892,9.35367100629899,9.36290464006631,9.31858319798316,9.33520373876434,69194.8604525584,0.0,1.0
2024-07-24,10.13,10.15,10.07,10.14,96513,9.35367100629899,9.37213827383364,9.29826920369505,9.36290464006631,104523.313824231,0.0,1.0
2024-07-25,10.14,10.17,10.12,10.12,52106,9.36290464006631,9.39060554136828,9.34443737253167,9.34443737253167,56430.6548353629,0.0,1.0
2024-07-26,10.19,10.21,10.15,10.15,97659,9.40907280890293,9.42754007643758,9.37213827383364,9.37213827383364,105764.428675521,0.0,1.0
2024-07-29,10.195,10.25,10.18,10.2,94928,9.41368962578659,9.46447461150687,9.39983917513561,9.41830644267026,102806.763179122,0.0,1.0
2024-07-30,10.16,10.21,10.15,10.19,59124,9.38137190760096,9.42754007643758,9.37213827383364,9.40907280890293,64031.1295529497,0.0,1.0
2024-07-31,10.23,10.23,10.17,10.19,122212,9.44600734397223,9.44600734397223,9.39060554136828,9.40907280890293,132355.260214551,0.0,1.0
2024-08-01,10.32,10.32,10.19,10.28,116813,9.52911004787814,9.52911004787814,9.40907280890293,9.49217551280885,126508.158048656,0.0,1.0
2024-08-02,10.335,10.39,10.31,10.35,222211,9.54296049852913,9.59374548424941,9.51987641411082,9.55681094918011,240653.902460769,0.0,1.0
2024-08-05,10.15,10.31,10.15,10.28,193148,9.37213827383364,9.51987641411082,9.37213827383364,9.49217551280885,209178.753313259,0.0,1.0
2024-08-06,10.33,10.34,10.19,10.19,104737,9.53834368164546,9.54757731541279,9.40907280890293,9.40907280890293,113429.883228254,0.0,1.0
2024-08-07,10.395,10.49,10.36,10.39,210675,9.59836230113307,9.68608182192265,9.56604458294744,9.59374548424941,228160.446156682,0.0,1.0
2024-08-08,10.38,10.43,10.36,10.42,89150,9.58451185048208,9.6306800193187,9.56604458294744,9.62144638555138,96549.2050545543,0.0,1.0
2024-08-09,10.41,10.5,10.37,10.37,194175,9.61221275178405,9.69531545568997,9.57527821671476,9.57527821671476,210290.99149151,0.0,1.0
2024-08-12,10.49,10.49,10.41,10.44,109002,9.68608182192265,9.68608182192265,9.61221275178405,9.63991365308603,118048.866509888,0.0,1.0
2024-08-13,10.52,10.53,10.445,10.48,159154,9.71378272322462,9.72301635699194,9.64453046996969,9.67684818815532,172363.344713994,0.0,1.0
2024-08-14,10.55,10.56,10.4801,10.56,69283,9.74148362452659,9.75071725829391,9.67694052449299,9.75071725829391,75033.2986404339,0.0,1.0
2024-08-15,10.45,10.51,10.45,10.51,62818,9.69531545568997,9.75098233868915,9.69531545568997,9.75098233868915,67707.7608253319,0.05,1.0
2024-08-16,10.49,10.5065,10.46,10.48,90959,9.73242671102275,9.74773510384753,9.70459326952317,9.72314889718956,98039.259717141,0.0,1.0
2024-08-19,10.48,10.52,10.47,10.5,36934,9.72314889718956,9.76026015252234,9.71387108335636,9.74170452485595,39808.9470903691,0.0,1.0
2024-08-20,10.5,10.53,10.48,10.52,47409,9.74170452485595,9.76953796635554,9.72314889718956,9.76026015252234,51099.3223752453,0.0,1.0
2024-08-21,10.46,10.51,10.45,10.48,108154,9.70459326952317,9.75098233868915,9.69531545568997,9.72314889718956,116572.7206263,0.0,1.0
2024-08-22,10.43,10.49,10.42,10.48,59884,9.67675982802358,9.73242671102275,9.66748201419038,9.72314889718956,64545.3779054439,0.0,1.0
2024-08-23,10.49,10.52,10.46,10.46,86113,9.73242671102275,9.76026015252234,9.70459326952317,9.70459326952317,92816.0464827248,0.0,1.0
2024-08-26,10.53,10.58,10.4725,10.54,78395,9.76953796635554,9.81592703552152,9.71619053681466,9.77881578018873,84497.2764160255,0.0,1.0
2024-08-27,10.53,10.54,10.45,10.51,66131,9.76953796635554,9.77881578018873,9.69531545568997,9.75098233868915,71278.6451517085,0.0,1.0
2024-08-28,10.49,10.53,10.47,10.52,71016,9.73242671102275,9.76953796635554,9.71387108335636,9.76026015252234,76543.8941509085,0.0,1.0
2024-08-29,10.51,10.53,10.49,10.49,59042,9.75098233868915,9.76953796635554,9.73242671102275,9.73242671102275,63637.8365221631,0.0,1.0
2024-08-30,10.5,10.53,10.48,10.53,34658,9.74170452485595,9.76953796635554,9.72314889718956,9.76953796635554,37355.7829711922,0.0,1.0
2024-09-03,10.51,10.53,10.49,10.49,82928,9.75098233868915,9.76953796635554,9.73242671102275,9.73242671102275,89383.1256920488,0.0,1.0
2024-09-04,10.511,10.56,10.49,10.49,95782,9.75191012007247,9.79737140785513,9.73242671102275,9.73242671102275,103237.682628736,0.0,1.0
2024-09-05,10.54,10.56,10.51,10.52,65738,9.77881578018873,9.79737140785513,9.75098233868915,9.76026015252234,70855.0539835026,0.0,1.0
2024-09-06,10.5,10.56,10.49,10.55,141110,9.74170452485595,9.79737140785513,9.73242671102275,9.78809359402193,152094.019708723,0.0,1.0
2024-09-09,10.57,10.57,10.51,10.51,70855,9.80664922168832,9.80664922168832,9.75098233868915,9.75098233868915,76370.36189116,0.0,1.0
2024-09-10,10.555,10.58,10.53,10.54,95163,9.79273250093853,9.81592703552152,9.76953796635554,9.77881578018873,102570.499592809,0.0,1.0
2024-09-11,10.65,10.65,10.55,10.57,94499,9.88087173235389,9.88087173235389,9.78809359402193,9.80664922168832,101854.813751362,0.0,1.0
2024-09-12,10.65,10.7,10.62,10.65,188896,9.88087173235389,9.92726080151987,9.8530382908543,9.88087173235389,203599.687810212,0.0,1.0
2024-09-13,10.7,10.72,10.67,10.69,80718,9.92726080151987,9.94581642918627,9.89942736002028,9.91798298768668,87001.0990209676,0.0,1.0
2024-09-16,10.67,10.7,10.63,10.66,67713,9.94581642918627,9.97378029918398,9.90853126918932,9.93649513918703,72643.3787657503,0.05,1.0
2024-09-17,10.6,10.67,10.58,10.67,154338,9.88056739919161,9.94581642918627,9.86192481919313,9.94581642918627,165575.794780151,0.0,1.0
2024-09-18,10.63,10.638,10.6,10.63,100354,9.90853126918932,9.91598830118871,9.88056739919161,9.90853126918932,107661.064088995,0.0,1.0
2024-09-19,10.66,10.66,10.5763,10.65,44593,9.93649513918703,9.93649513918703,9.85847594189341,9.92717384918779,47839.9449042444,0.0,1.0
2024-09-20,10.66,10.67,10.63,10.67,24277,9.93649513918703,9.94581642918627,9.90853126918932,9.94581642918627,26044.6783674644,0.0,1.0
2024-09-23,10.58,10.65,10.57,10.62,71900,9.86192481919313,9.92717384918779,9.85260352919389,9.89920997919008,77135.2463080568,0.0,1.0
2024-09-24,10.6,10.61,10.55,10.57,55100,9.88056739919161,9.88988868919084,9.83396094919542,9.85260352919389,59111.9898689002,0.0,1.0
2024-09-25,10.61,10.6496,10.59,10.59,45156,9.88988868919084,9.92680099758782,9.87124610919237,9.87124610919237,48443.9385575328,0.0,1.0
2024-09-26,10.6,10.6558,10.57,10.65,83654,9.88056739919161,9.93258019738735,9.85260352919389,9.92717384918779,89745.0889381665,0.0,1.0
2024-09-27,10.561,10.61,10.55,10.61,61348,9.84421436819458,9.88988868919084,9.83396094919542,9.88988868919084,65814.9247636532,0.0,1.0
2024-09-30,10.57,10.61,10.56,10.58,75045,9.85260352919389,9.88988868919084,9.84328223919466,9.86192481919313,80509.2428259822,0.0,1.0
2024-10-01,10.72,10.72,10.625,10.63,113593,9.99242287918245,9.99242287918245,9.9038706241897,9.90853126918932,121864.03385078,0.0,1.0
2024-10-02,10.7,10.72,10.66,10.71,51455,9.97378029918398,9.99242287918245,9.93649513918703,9.98310158918322,55201.5869093332,0.0,1.0
2024-10-03,10.65,10.71,10.63,10.71,65507,9.92717384918779,9.98310158918322,9.90853126918932,9.98310158918322,70276.7535452277,0.0,1.0
2024-10-04,10.59,10.6338,10.57,10.63,68993,9.87124610919237,9.91207335938903,9.85260352919389,9.90853126918932,74016.5792563527,0.0,1.0
2024-10-07,10.57,10.6,10.55,10.56,56249,9.85260352919389,9.88056739919161,9.83396094919542,9.84328223919466,60344.6518717925,0.0,1.0
2024-10-08,10.565,10.6007,10.5503,10.59,59174,9.84794288419427,9.88121988949155,9.8342405878954,9.87124610919237,63482.6295553957,0.0,1.0
2024-10-09,10.58,10.67,10.55,10.55,137991,9.86192481919313,9.94581642918627,9.83396094919542,9.83396094919542,148038.522577122,0.0,1.0
2024-10-10,10.6,10.63,10.58,10.61,45597,9.88056739919161,9.90853126918932,9.86192481919313,9.88988868919084,48917.0490390607,0.0,1.0
2024-10-11,10.61,10.63,10.61,10.62,39535,9.88988868919084,9.90853126918932,9.88988868919084,9.89920997919008,42413.6573405984,0.0,1.0
2024-10-14,10.59,10.62,10.58,10.6,59203,9.87124610919237,9.89920997919008,9.86192481919313,9.88056739919161,63513.7411290109,0.0,1.0
2024-10-15,10.52,10.59,10.52,10.58,43495,9.85260352919389,9.91816267815241,9.85260352919389,9.90879708544405,46441.2678988045,0.05,1.0
2024-10-16,10.53,10.55,10.52,10.52,69928,9.86196912190225,9.88070030731897,9.85260352919389,9.85260352919389,74664.7886338108,0.0,1.0
2024-10-17,10.56,10.57,10.53,10.53,38356,9.89006590002733,9.89943149273569,9.86196912190225,9.86196912190225,40954.1618927818,0.0,1.0
2024-10-18,10.57,10.59,10.54,10.58,45622,9.89943149273569,9.91816267815241,9.87133471461061,9.90879708544405,48712.3468003048,0.0,1.0
2024-10-21,10.54,10.57,10.5,10.57,36496,9.87133471461061,9.89943149273569,9.83387234377718,9.89943149273569,38968.1690593118,0.0,1.0
2024-10-22,10.42,10.54,10.42,10.54,80301,9.7589476021103,9.87133471461061,9.7589476021103,9.87133471461061,85740.4357636946,0.0,1.0
2024-10-23,10.26,10.42,10.22,10.41,197599,9.60909811877655,9.7589476021103,9.57163574794312,9.74958200940194,210983.977366039,0.0,1.0
2024-10-24,10.18,10.28,10.17,10.25,80920,9.53417337710968,9.62782930419327,9.52480778440132,9.59973252606819,86401.3656367688,0.0,1.0
2024-10-25,10.23,10.28,10.18,10.18,101982,9.58100134065148,9.62782930419327,9.53417337710968,9.53417337710968,108890.06513061,0.0,1.0
2024-10-28,10.18,10.232,10.17,10.23,215548,9.53417337710968,9.58287445919315,9.52480778440132,9.58100134065148,230148.808209024,0.0,1.0
2024-10-29,10.1,10.2,10.1,10.13,166483,9.45924863544281,9.5529045625264,9.45924863544281,9.48734541356789,177760.239190635,0.0,1.0
2024-10-30,10.14,10.16,10.11,10.12,194541,9.49671100627624,9.51544219169296,9.46861422815117,9.47797982085953,207718.834309721,0.0,1.0
2024-10-31,10.21,10.21,10.09,10.14,260137,9.56227015523476,9.56227015523476,9.44988304273445,9.49671100627624,277758.181570095,0.0,1.0
2024-11-01,10.14,10.24,10.13,10.21,200451,9.49671100627624,9.59036693335984,9.48734541356789,9.56227015523476,214029.16637736,0.0,1.0
2024-11-04,10.14,10.25,10.14,10.15,152418,9.49671100627624,9.59973252606819,9.49671100627624,9.5060765989846,162742.503060121,0.0,1.0
2024-11-05,10.22,10.22,10.16,10.16,72559,9.57163574794312,9.57163574794312,9.51544219169296,9.51544219169296,77474.0075288965,0.0,1.0
2024-11-06,10.12,10.22,10.1,10.22,192374,9.47797982085953,9.57163574794312,9.45924863544281,9.57163574794312,205405.04588492,0.0,1.0
2024-11-07,10.22,10.251,10.175,10.18,141168,9.57163574794312,9.60066908533903,9.5294905807555,9.53417337710968,150730.449631876,0.0,1.0
2024-11-08,10.29,10.42,10.27,10.27,66447,9.63719489690163,9.7589476021103,9.61846371148491,9.61846371148491,70947.9923685909,0.0,1.0
2024-11-11,10.28,10.3949,10.26,10.38,65375,9.62782930419327,9.73543996441232,9.60909811877655,9.72148523127687,69803.3771441394,0.0,1.0
2024-11-12,10.205,10.29,10.2,10.27,108059,9.55758735888058,9.63719489690163,9.5529045625264,9.61846371148491,115378.709458028,0.0,1.0
2024-11-13,10.23,10.29,10.17,10.28,242330,9.58100134065148,9.63719489690163,9.52480778440132,9.62782930419327,258744.969534827,0.0,1.0
2024-11-14,10.25,10.27,10.22,10.27,113040,9.59973252606819,9.61846371148491,9.57163574794312,9.61846371148491,120697.112847014,0.0,1.0
2024-11-15,10.15,10.2,10.13,10.19,58086,9.5529045625264,9.59996320569156,9.53408110526034,9.59055147705852,61716.6115437543,0.05,1.0
2024-11-18,10.16,10.19,10.13,10.19,122674,9.56231629115943,9.59055147705852,9.53408110526034,9.59055147705852,130341.624565619,0.0,1.0
2024-11-19,10.14,10.21,10.1365,10.14,134477,9.54349283389337,9.60937493432459,9.54019872887181,9.54349283389337,142882.360131003,0.0,1.0
2024-11-20,10.14,10.15,10.105,10.15,82806,9.54349283389337,9.5529045625264,9.51055178367776,9.5529045625264,87981.7122110684,0.0,1.0
2024-11-21,10.155,10.17,10.1389,10.14,67328,9.55761042684292,9.57172801979246,9.54245754374374,9.54349283389337,71536.2741799726,0.0,1.0
2024-11-22,10.19,10.19,10.15,10.19,98890,9.59055147705852,9.59055147705852,9.5529045625264,9.59055147705852,105071.027709979,0.0,1.0
2024-11-25,10.27,10.308,10.2301,10.25,121979,9.66584530612277,9.70160987492829,9.62829250887698,9.64702184885671,129603.184235368,0.0,1.0
2024-11-26,10.25,10.2831,10.23,10.27,75050,9.64702184885671,9.67817467063204,9.62819839159065,9.66584530612277,79740.9306262914,0.0,1.0
2024-11-27,10.35,10.38,10.285,10.3,38382,9.74113913518702,9.76937432108611,9.67996289907232,9.69408049202186,40781.0313031088,0.0,1.0
2024-11-29,10.45,10.45,10.39,10.39,21100,9.83525642151733,9.83525642151733,9.77878604971914,9.77878604971914,22418.8359255796,0.0,1.0
2024-12-02,10.39,10.47,10.38,10.42,127229,9.77878604971914,9.85407987878339,9.76937432108611,9.80702123561824,135181.330614956,0.0,1.0
2024-12-03,10.44,10.44,10.3817,10.43,131876,9.8258446928843,9.8258446928843,9.77097431495373,9.81643296425127,140118.787038945,0.0,1.0
2024-12-04,10.46,10.51,10.4,10.41,126820,9.84466815015036,9.89172679331551,9.78819777835217,9.79760950698521,134746.766449384,0.0,1.0
2024-12-05,10.36,10.49,10.335,10.49,142628,9.75055086382005,9.87290333604945,9.72702154223747,9.87290333604945,151542.83082434,0.0,1.0
2024-12-06,10.35,10.415,10.29,10.38,161290,9.74113913518702,9.80231537130172,9.68466876338883,9.76937432108611,171371.281821646,0.0,1.0
2024-12-09,10.35,10.36,10.31,10.32,117955,9.74113913518702,9.75055086382005,9.7034922206549,9.71290394928793,125327.667848424,0.0,1.0
2024-12-10,10.42,10.47,10.33,10.37,179633,9.80702123561824,9.85407987878339,9.72231567792096,9.75996259245308,190860.794019888,0.0,1.0
2024-12-11,10.44,10.54,10.4,10.46,242239,9.8258446928843,9.91996197921461,9.78819777835217,9.84466815015036,257379.923970449,0.0,1.0
2024-12-12,10.36,10.47,10.35,10.47,103914,9.75055086382005,9.85407987878339,9.74113913518702,9.85407987878339,110409.048169226,0.0,1.0
2024-12-13,10.26,10.365,10.24,10.36,90700,9.65643357748974,9.75525672813657,9.63761012022368,9.75055086382005,96369.1193578232,0.0,1.0
2024-12-16,10.12,10.28,10.08,10.25,142588,9.57172801979246,9.72305968808958,9.53389510271818,9.69468500028387,150755.491277665,0.05,1.0
2024-12-17,10.05,10.11,10.04,10.07,161980,9.50552041491248,9.56226979052389,9.49606218564391,9.52443687344961,171258.271924398,0.0,1.0
2024-12-18,9.99,10.17,9.93,10.07,205021,9.44877103930106,9.61901916613531,9.39202166368964,9.52443687344961,216764.675689666,0.0,1.0
2024-12-19,9.9,10.03,9.87,10.0,229849,9.36364697588393,9.48660395637534,9.33527228807822,9.45822926856963,243014.832346901,0.0,1.0
2024-12-20,9.84,10.04,9.82,9.93,221936,9.30689760027251,9.49606218564391,9.28798114173537,9.39202166368964,234648.572896736,0.0,1.0
2024-12-23,9.82,9.8858,9.79,9.8,224785,9.28798114173537,9.35021629032256,9.25960645392967,9.26906468319824,237660.764628509,0.0,1.0
2024-12-24,9.82,9.86,9.8,9.86,97248,9.28798114173537,9.32581405880965,9.26906468319824,9.32581405880965,102818.399975947,0.0,1.0
2024-12-26,9.83,9.86,9.7599,9.76,256524,9.29743937100394,9.32581405880965,9.23113718383127,9.23123176612396,271217.785820066,0.0,1.0
2024-12-27,9.79,9.81,9.77,9.79,188471,9.25960645392967,9.2785229124668,9.24068999539253,9.25960645392967,199266.685812219,0.0,1.0
2024-12-30,9.83,9.93,9.79,9.84,401552,9.29743937100394,9.39202166368964,9.25960645392967,9.30689760027251,424553.041164255,0.0,1.0
2024-12-31,9.86,9.89,9.79,9.84,384551,9.32581405880965,9.35418874661536,9.25960645392967,9.30689760027251,406578.217846643,0.0,1.0
2025-01-02,9.97,9.97,9.87,9.95,128861,9.42985458076392,9.42985458076392,9.33527228807822,9.41093812222678,136242.203842758,0.0,1.0
2025-01-03,10.0,10.07,9.95,9.99,71216,9.45822926856963,9.52443687344961,9.41093812222678,9.44877103930106,75295.2777711319,0.0,1.0
2025-01-06,9.97,10.005,9.95,9.95,86694,9.42985458076392,9.46295838320391,9.41093812222678,9.41093812222678,91659.8631078762,0.0,1.0
2025-01-07,9.96,9.973234,9.9227,9.97,44698,9.42039635149535,9.43291337210937,9.38511715632358,9.42985458076392,47258.3173137224,0.0,1.0
2025-01-08,9.96,10.0,9.93,9.97,62350,9.42039635149535,9.45822926856963,9.39202166368964,9.42985458076392,65921.4301425252,0.0,1.0
2025-01-10,9.9,9.93,9.88,9.93,90012,9.36364697588393,9.39202166368964,9.34473051734679,9.39202166368964,95167.9193262066,0.0,1.0
2025-01-13,9.89,9.95,9.8301,9.94,95964,9.35418874661536,9.41093812222678,9.29753395329663,9.40147989295821,101460.851999957,0.0,1.0
2025-01-14,9.93,9.9723,9.87,9.87,42634,9.39202166368964,9.43202997349569,9.33527228807822,9.33527228807822,45076.0906607285,0.0,1.0
2025-01-15,10.02,10.02,9.95,9.98,59061,9.52443687344961,9.52443687344961,9.45789889129977,9.48641516936399,62133.9852280067,0.05,1.0
2025-01-16,10.09,10.1,9.9501,10.04,54754,9.59097485559946,9.60048028162087,9.45799394555998,9.54344772549243,57602.8889990734,0.0,1.0
2025-01-17,10.09,10.14,10.07,10.07,69993,9.59097485559946,9.6385019857065,9.57196400355665,9.57196400355665,73634.7848506437,0.0,1.0
2025-01-21,10.12,10.13,10.05,10.13,57338,9.61949113366368,9.62899655968509,9.55295315151384,9.62899655968509,60321.3363302932,0.0,1.0
2025-01-22,10.08,10.13,10.04,10.08,61638,9.58146942957806,9.62899655968509,9.54344772549243,9.58146942957806,64845.0683443198,0.0,1.0
2025-01-23,10.01,10.09,9.97,10.06,88617,9.51493144742821,9.59097485559946,9.47690974334258,9.56245857753524,93227.8046248838,0.0,1.0
2025-01-24,10.07,10.0908,9.99,10.01,52427,9.57196400355665,9.59173528968117,9.49592059538539,9.51493144742821,55154.8135579943,0.0,1.0
2025-01-27,10.16,10.19,10.0,10.05,182828,9.65751283774931,9.68602911581353,9.5054260214068,9.55295315151384,192340.668990806,0.0,1.0
2025-01-28,10.12,10.15,10.02,10.13,84459,9.61949113366368,9.6480074117279,9.52443687344961,9.62899655968509,88853.4609703902,0.0,1.0
2025-01-29,10.12,10.17,10.07,10.16,95924,9.61949113366368,9.66701826377072,9.57196400355665,9.65751283774931,100914.992956626,0.0,1.0
2025-01-30,10.2,10.2,10.11,10.18,56161,9.69553454183494,9.69553454183494,9.60998570764228,9.67652368979212,59083.096195291,0.0,1.0
2025-01-31,10.25,10.28,10.17,10.18,73983,9.74306167194197,9.77157795000619,9.66701826377072,9.67652368979212,77832.3873473801,0.0,1.0
2025-02-03,10.2,10.3,10.18,10.28,41768,9.69553454183494,9.79058880204901,9.67652368979212,9.77157795000619,43941.2183167129,0.0,1.0
2025-02-04,10.26,10.32,10.18,10.18,66467,9.75256709796338,9.80959965409182,9.67652368979212,9.67652368979212,69925.3245991418,0.0,1.0
2025-02-05,10.29,10.37,10.27,10.27,53820,9.7810833760276,9.85712678419885,9.76207252398478,9.76207252398478,56620.2923243988,0.0,1.0
2025-02-06,10.29,10.37,10.29,10.29,73680,9.7810833760276,9.85712678419885,9.7810833760276,9.7810833760276,77513.6220449963,0.0,1.0
2025-02-07,10.27,10.33,10.22,10.3,33128,9.76207252398478,9.81910508011323,9.71454539387775,9.79058880204901,34851.6730606221,0.0,1.0
2025-02-10,10.25,10.33,10.22,10.29,80290,9.74306167194197,9.81910508011323,9.71454539387775,9.7810833760276,84467.5449781862,0.0,1.0
2025-02-11,10.24,10.2553,10.21,10.25,15918,9.73355624592057,9.74809954773332,9.70503996785635,9.74306167194197,16746.2246975061,0.0,1.0
2025-02-12,10.13,10.1599,10.05,10.15,83889,9.62899655968509,9.6574177834891,9.55295315151384,9.6480074117279,88253.8034708564,0.0,1.0
2025-02-13,10.16,10.23,10.14,10.17,63614,9.65751283774931,9.72405081989916,9.6385019857065,9.66701826377072,66923.8810093702,0.0,1.0
2025-02-14,10.2,10.21,10.15,10.17,59559,9.74306167194197,9.75261369318897,9.69530156570696,9.71440560820097,62352.2482413799,0.05,1.0
2025-02-18,10.18,10.2,10.13,10.2,80047,9.72395762944797,9.74306167194197,9.67619752321296,9.74306167194197,83801.1117543568,0.0,1.0
2025-02-19,10.23,10.25,10.18,10.24,53972,9.77171773568298,9.79082177817698,9.72395762944797,9.78126975692998,56503.2244007414,0.0,1.0
2025-02-20,10.18,10.28,10.15,10.22,79748,9.72395762944797,9.81947784191799,9.69530156570696,9.76216571443598,83488.0890000431,0.0,1.0
2025-02-21,10.185,10.22,10.17,10.18,53925,9.72873364007147,9.76216571443598,9.71440560820097,9.72395762944797,56454.02015508,0.0,1.0
2025-02-24,10.11,10.1916,10.11,10.18,80279,9.65709348071895,9.73503797409449,9.65709348071895,9.72395762944797,84043.9922861321,0.0,1.0
2025-02-25,10.19,10.22,10.15,10.15,54468,9.73350965069497,9.76216571443598,9.69530156570696,9.69530156570696,57022.4862272953,0.0,1.0
2025-02-26,10.19,10.22,10.17,10.19,44083,9.73350965069497,9.76216571443598,9.71440560820097,9.73350965069497,46150.4417338228,0.0,1.0
2025-02-27,10.2,10.23,10.18,10.22,50808,9.74306167194197,9.77171773568298,9.72395762944797,9.76216571443598,53190.8364587725,0.0,1.0
2025-02-28,10.22,10.22,10.16,10.21,73407,9.76216571443598,9.76216571443598,9.70485358695396,9.75261369318897,76849.7034311351,0.0,1.0
2025-03-03,10.21,10.25,10.18,10.23,91867,9.75261369318897,9.79082177817698,9.72395762944797,9.77171773568298,96175.4560887667,0.0,1.0
2025-03-04,10.1,10.24,10.1,10.21,86342,9.64754145947195,9.78126975692998,9.64754145947195,9.75261369318897,90391.3399764473,0.0,1.0
2025-03-05,10.15,10.19,10.12,10.15,69147,9.69530156570696,9.73350965069497,9.66664550196596,9.69530156570696,72389.9143562971,0.0,1.0
2025-03-06,10.11,10.18,10.1,10.15,55221,9.65709348071895,9.72395762944797,9.64754145947195,9.69530156570696,57810.8010567209,0.0,1.0
2025-03-07,10.02,10.1594,10.02,10.11,82465,9.57112528949594,9.70428046567914,9.57112528949594,9.65709348071895,86332.5131588071,0.0,1.0
2025-03-10,10.06,10.18,10.03,10.03,75952,9.60933337448395,9.72395762944797,9.58067731074294,9.58067731074294,79514.0609887555,0.0,1.0
2025-03-11,10.0,10.1,9.99,10.04,61264,9.55202124700193,9.64754145947195,9.54246922575493,9.59022933198994,64137.210770159,0.0,1.0
2025-03-12,9.97,10.03,9.97,10.0,107758,9.52336518326093,9.58067731074294,9.52336518326093,9.55202124700193,112811.725616525,0.0,1.0
2025-03-13,9.94,9.97,9.9,9.95,72718,9.49470911951992,9.52336518326093,9.45650103453191,9.50426114076692,76128.3901277165,0.0,1.0
2025-03-14,9.94,9.95,9.89,9.93,107648,9.54246922575493,9.55206929539855,9.49446887753685,9.53286915611132,112132.519863102,0.05,1.0
2025-03-17,9.925,10.03,9.91,9.94,51665,9.52806912128951,9.62886985254748,9.51366901682408,9.54246922575493,53817.3179132649,0.0,1.0
2025-03-18,9.96,10.0,9.91,9.93,119874,9.56166936504217,9.60006964361663,9.51366901682408,9.53286915611132,124867.844140805,0.0,1.0
2025-03-19,9.97,10.0,9.86,9.99,105563,9.57126943468578,9.60006964361663,9.465668668606,9.59046957397302,109960.660618949,0.0,1.0
2025-03-20,10.01,10.06,9.93,9.97,80983,9.60966971326025,9.65767006147833,9.53286915611132,9.57126943468578,84356.6796974728,0.0,1.0
2025-03-21,10.06,10.15,9.99,10.04,90183,9.65767006147833,9.74407068827088,9.59046957397302,9.6384699221911,93939.9435086029,0.0,1.0
2025-03-24,10.22,10.29,10.11,10.14,205331,9.8112711757762,9.87847166328151,9.70567040969642,9.73447061862727,213884.906695995,0.0,1.0
2025-03-25,10.1,10.21,10.1,10.21,44508,9.6960703400528,9.80167110613258,9.6960703400528,9.80167110613258,46362.1636636716,0.0,1.0
2025-03-26,9.99,10.14,9.99,10.08,121859,9.59046957397302,9.73447061862727,9.59046957397302,9.67687020076557,126935.537473968,0.0,1.0
2025-03-27,9.93,9.975,9.88,9.96,85401,9.53286915611132,9.57606946950759,9.48486880789323,9.56166936504217,88958.729645035,0.0,1.0
2025-03-28,9.95,10.01,9.91,9.94,112497,9.55206929539855,9.60966971326025,9.51366901682408,9.54246922575493,117183.524887033,0.0,1.0
2025-03-31,9.9,10.06,9.9,9.97,83312,9.50406894718047,9.65767006147833,9.50406894718047,9.57126943468578,86782.7037644426,0.0,1.0
2025-04-01,9.99,10.05,9.95,10.0,63581,9.59046957397302,9.64806999183472,9.55206929539855,9.60006964361663,66229.7278668982,0.0,1.0
2025-04-02,9.95,10.0,9.8812,10.0,90526,9.55206929539855,9.60006964361663,9.48602081625047,9.60006964361663,94297.2325833005,0.0,1.0
2025-04-03,9.945,10.03,9.89,10.0,123973,9.54726926057674,9.62886985254748,9.49446887753685,9.60006964361663,129137.604832308,0.0,1.0
2025-04-04,9.9,9.98,9.87,9.91,126307,9.50406894718047,9.5808695043294,9.47526873824962,9.51366901682408,131568.837194827,0.0,1.0
2025-04-07,9.68,9.86,9.6355,9.68,127247,9.2928674150209,9.465668668606,9.25014710510681,9.2928674150209,132547.996758138,0.0,1.0
2025-04-08,9.27,9.76,9.21,9.61,474332,8.89926455963262,9.36966797216983,8.84166414177092,9.22566692751558,494092.24891967,0.0,1.0
2025-04-09,9.45,9.48,9.13,9.14,352708,9.07206581321772,9.10086602214857,8.76486358462199,8.7744636542656,367401.50133653,0.0,1.0
2025-04-10,9.2,9.39,8.83,9.35,468418,8.8320640721273,9.01446539535602,8.47686149531349,8.97606511678155,487931.87694369,0.0,1.0
2025-04-11,9.38,9.3912,9.21,9.24,203851,9.0048653257124,9.01561740371325,8.84166414177092,8.87046435070177,212343.251213335,0.0,1.0
2025-04-14,9.5,9.55,9.4,9.41,175973,9.1200661614358,9.16806650965388,9.02406546499964,9.03366553464325,183303.878547391,0.0,1.0
2025-04-15,9.57,9.62,9.4,9.4,152381,9.2352669971592,9.28351813089566,9.07121314245522,9.07121314245522,157904.061728651,0.05,1.0
2025-04-16,9.51,9.6,9.44,9.56,178020,9.17736563667544,9.26421767740108,9.10981404944439,9.22561677041191,184472.349367273,0.0,1.0
2025-04-17,9.55,9.58,9.4543,9.47,118611,9.21596654366462,9.24491722390649,9.12361387369302,9.13876472968627,122910.065334241,0.0,1.0
2025-04-21,9.33,9.505,9.29,9.49,191307,9.00366155522417,9.1725405233018,8.965060648235,9.15806518318086,198240.937762077,0.0,1.0
2025-04-22,9.4,9.4699,9.33,9.4,183462,9.07121314245522,9.1386682274188,9.00366155522417,9.07121314245522,190111.595099532,0.0,1.0
2025-04-23,9.48,9.585,9.41,9.47,164322,9.14841495643357,9.24974233728014,9.08086336920252,9.13876472968627,170277.864244068,0.0,1.0
2025-04-24,9.54,9.5669,9.48,9.5,136716,9.20631631691732,9.23227542686754,9.14841495643357,9.16771540992815,141671.282530593,0.0,1.0
2025-04-25,9.7,9.8,9.53,9.53,308908,9.36071994487401,9.45722221234694,9.19666609017003,9.19666609017003,320104.395564238,0.0,1.0
2025-04-28,9.63,9.76,9.57,9.72,75339,9.29316835764296,9.41862130535776,9.2352669971592,9.38002039836859,78069.6681776261,0.0,1.0
2025-04-29,9.62,9.68,9.58,9.58,115887,9.28351813089566,9.34141949137942,9.24491722390649,9.24491722390649,120087.333732868,0.0,1.0
2025-04-30,9.71,9.75,9.5,9.55,109631,9.3703701716213,9.40897107861047,9.16771540992815,9.21596654366462,113604.584504458,0.0,1.0
2025-05-01,9.78,9.79,9.69,9.69,105085,9.43792175885235,9.44757198559964,9.35106971812671,9.35106971812671,108893.814365015,0.0,1.0
2025-05-02,9.795,9.84,9.7,9.8,90469,9.45239709897329,9.49582311933611,9.36071994487401,9.45722221234694,93748.0562572061,0.0,1.0
2025-05-05,9.77,9.81,9.66,9.76,84443,9.42827153210506,9.46687243909423,9.32211903788484,9.41862130535776,87503.643397487,0.0,1.0
2025-05-06,9.78,9.83,9.74,9.77,48086,9.43792175885235,9.48617289258881,9.39932085186318,9.42827153210506,49828.8809778379,0.0,1.0
2025-05-07,9.76,9.8,9.75,9.77,52026,9.41862130535776,9.45722221234694,9.40897107861047,9.42827153210506,53911.6865980326,0.0,1.0
2025-05-08,9.77,9.8,9.75,9.8,68356,9.42827153210506,9.45722221234694,9.40897107861047,9.45722221234694,70833.5687751338,0.0,1.0
2025-05-09,9.79,9.82,9.77,9.8,19580,9.44757198559964,9.47652266584152,9.42827153210506,9.45722221234694,20289.6786912213,0.0,1.0
2025-05-12,9.75,9.83,9.7341,9.82,60935,9.40897107861047,9.48617289258881,9.39362721808227,9.47652266584152,63143.5940270464,0.0,1.0
2025-05-13,9.79,9.81,9.7,9.75,80653,9.44757198559964,9.46687243909423,9.36071994487401,9.40897107861047,83576.2745394826,0.0,1.0
2025-05-14,9.74,9.81,9.7,9.81,74108,9.39932085186318,9.46687243909423,9.36071994487401,9.46687243909423,76794.0504825855,0.0,1.0
2025-05-15,9.74,9.76,9.69,9.69,41311,9.44757198559964,9.46697151739759,9.39907315610478,9.39907315610478,42589.6876587241,0.05,1.0
2025-05-16,9.72,9.75,9.69,9.75,45360,9.4281724538017,9.45727175149861,9.39907315610478,9.45727175149861,46764.0152065968,0.0,1.0
2025-05-19,9.7,9.73,9.63,9.65,56966,9.40877292200375,9.43787221970067,9.34087456071094,9.36027409250889,58729.2524307539,0.0,1.0
2025-05-20,9.68,9.72,9.6503,9.7,52120,9.3893733902058,9.4281724538017,9.36056508548585,9.40877292200375,53733.2555680738,0.0,1.0
2025-05-21,9.47,9.67,9.4,9.66,101250,9.18567830632737,9.37967362430683,9.11777994503456,9.36997385840786,104383.962514725,0.0,1.0
2025-05-22,9.55,9.68,9.44,9.44,111306,9.26327643351916,9.3893733902058,9.15657900863045,9.15657900863045,114751.22302878,0.0,1.0
2025-05-23,9.53,9.55,9.5,9.55,76751,9.24387690172121,9.26327643351916,9.21477760402429,9.26327643351916,79126.6519206683,0.0,1.0
2025-05-27,9.63,9.65,9.5279,9.61,94632,9.34087456071094,9.36027409250889,9.24183995088243,9.32147502891299,97561.1174389478,0.0,1.0
2025-05-28,9.59,9.6649,9.5,9.66,206336,9.30207549711505,9.37472674369836,9.21477760402429,9.36997385840786,212722.659648773,0.0,1.0
2025-05-29,9.57,9.65,9.54,9.65,68073,9.2826759653171,9.36027409250889,9.25357666762018,9.36027409250889,70180.0442495297,0.0,1.0
2025-05-30,9.59,9.62,9.55,9.58,69902,9.30207549711505,9.33117479481197,9.26327643351916,9.29237573121608,72065.65676745,0.0,1.0
2025-06-02,9.55,9.639,9.54,9.6,62814,9.26327643351916,9.34960435002001,9.25357666762018,9.31177526301402,64758.2639150611,0.0,1.0
2025-06-03,9.53,9.67,9.51,9.57,143824,9.24387690172121,9.37967362430683,9.22447736992326,9.2826759653171,148275.743454003,0.0,1.0
2025-06-04,9.55,9.58,9.53,9.56,82283,9.26327643351916,9.29237573121608,9.24387690172121,9.27297619941813,84829.882346658,0.0,1.0
2025-06-05,9.49,9.57,9.49,9.54,68504,9.20507783812532,9.2826759653171,9.20507783812532,9.25357666762018,70624.3848702097,0.0,1.0
2025-06-06,9.49,9.54,9.475,9.5,72026,9.20507783812532,9.25357666762018,9.19052818927686,9.21477760402429,74255.4003366478,0.0,1.0
2025-06-09,9.53,9.56,9.44,9.49,85724,9.24387690172121,9.27297619941813,9.15657900863045,9.20507783812532,88377.3906430844,0.0,1.0
2025-06-10,9.48,9.57,9.45,9.54,98800,9.19537807222635,9.2826759653171,9.16627877452943,9.25357666762018,101858.128360048,0.0,1.0
2025-06-11,9.54,9.56,9.46,9.51,78130,9.25357666762018,9.27297619941813,9.1759785404284,9.22447736992326,80548.335716301,0.0,1.0
2025-06-12,9.58,9.6,9.5157,9.57,57014,9.29237573121608,9.31177526301402,9.23000623648568,9.2826759653171,58778.7381611312,0.0,1.0
2025-06-13,9.5,9.52,9.45,9.49,85617,9.26327643351916,9.28277806811604,9.21452234702695,9.25352561622072,87804.9474003444,0.05,1.0
2025-06-16,9.53,9.55,9.5,9.5,75231,9.29252888541448,9.31203052001136,9.26327643351916,9.26327643351916,77153.53256801,0.0,1.0
2025-06-17,9.53,9.54,9.4934,9.54,50581,9.29252888541448,9.30227970271292,9.25684089410218,9.30227970271292,51873.6003884371,0.0,1.0
2025-06-18,9.52,9.56,9.4901,9.52,99565,9.28277806811604,9.3217813373098,9.2536231243937,9.28277806811604,102109.389349257,0.0,1.0
2025-06-20,9.49,9.51,9.45,9.47,180546,9.25352561622072,9.2730272508176,9.21452234702695,9.23402398162383,185159.863500737,0.0,1.0
2025-06-23,9.51,9.5383,9.49,9.5,36439,9.2730272508176,9.30062206377219,9.25352561622072,9.26327643351916,37370.2007582741,0.0,1.0
2025-06-24,9.51,9.54,9.49,9.5,47138,9.2730272508176,9.30227970271292,9.25352561622072,9.26327643351916,48342.6143237609,0.0,1.0
2025-06-25,9.48,9.54,9.48,9.51,59395,9.24377479892227,9.30227970271292,9.24377479892227,9.2730272508176,60912.8426696037,0.0,1.0
2025-06-26,9.51,9.54,9.459,9.49,171710,9.2730272508176,9.30227970271292,9.22329808259555,9.25352561622072,176098.059008294,0.0,1.0
2025-06-27,9.47,9.52,9.47,9.52,116870,9.23402398162383,9.28277806811604,9.23402398162383,9.28277806811604,119856.619627857,0.0,1.0
2025-06-30,9.59,9.59,9.49,9.49,147461,9.35103378920513,9.35103378920513,9.25352561622072,9.25352561622072,151229.374406977,0.0,1.0
2025-07-01,9.57,9.59,9.53,9.58,80707,9.33153215460825,9.35103378920513,9.29252888541448,9.34128297190669,82769.4720655897,0.0,1.0
2025-07-02,9.65,9.67,9.58,9.58,105086,9.40953869299577,9.42904032759266,9.34128297190669,9.34128297190669,107771.478824446,0.0,1.0
2025-07-03,9.64,9.66,9.6,9.62,51756,9.39978787569733,9.41928951029422,9.36078460650357,9.38028624110045,53078.6275815811,0.0,1.0
2025-07-07,9.62,9.65,9.55,9.65,172560,9.38028624110045,9.40953869299577,9.31203052001136,9.40953869299577,176969.78080759,0.0,1.0
2025-07-08,9.58,9.6,9.56,9.6,54408,9.34128297190669,9.36078460650357,9.3217813373098,9.36078460650357,55798.3995953834,0.0,1.0
2025-07-09,9.57,9.5999,9.55,9.58,91328,9.33153215460825,9.36068709833058,9.31203052001136,9.34128297190669,93661.8923365529,0.0,1.0
2025-07-10,9.58,9.6,9.53,9.6,80484,9.34128297190669,9.36078460650357,9.29252888541448,9.36078460650357,82540.7732876569,0.0,1.0
2025-07-11,9.51,9.56,9.5,9.56,94315,9.2730272508176,9.3217813373098,9.26327643351916,9.3217813373098,96725.2252947836,0.0,1.0
2025-07-14,9.54,9.55,9.505,9.51,83907,9.30227970271292,9.31203052001136,9.26815184216838,9.2730272508176,86051.2482511733,0.0,1.0
2025-07-15,9.47,9.52,9.45,9.52,81793,9.28277806811604,9.3317895679477,9.26317346818337,9.3317895679477,83442.6617028024,0.05,1.0
2025-07-16,9.44,9.46,9.42,9.46,144518,9.25337116821704,9.27297576814971,9.23376656828438,9.27297576814971,147432.745882479,0.0,1.0
2025-07-17,9.5,9.53,9.425,9.44,189422,9.31218496801503,9.34159186791403,9.23866771826755,9.25337116821704,193242.402957077,0.0,1.0
2025-07-18,9.5,9.5,9.444,9.49,67099,9.31218496801503,9.31218496801503,9.25729208820358,9.3023826680487,68452.3022458687,0.0,1.0
2025-07-21,9.53,9.53,9.49,9.51,77588,9.34159186791403,9.34159186791403,9.3023826680487,9.32198726798137,79152.852153571,0.0,1.0
2025-07-22,9.53,9.54,9.49,9.49,141639,9.34159186791403,9.35139416788036,9.3023826680487,9.3023826680487,144495.680081709,0.0,1.0
2025-07-23,9.54,9.56,9.505,9.53,79798,9.35139416788036,9.37099876781302,9.3170861179982,9.34159186791403,81407.4250676736,0.0,1.0
2025-07-24,9.55,9.5953,9.51,9.52,128033,9.36119646784669,9.40560088669417,9.32198726798137,9.3317895679477,130615.264213257,0.0,1.0
2025-07-25,9.55,9.56,9.505,9.55,77880,9.36119646784669,9.37099876781302,9.3170861179982,9.36119646784669,79450.7414254796,0.0,1.0
2025-07-28,9.54,9.55,9.5,9.52,62934,9.35139416788036,9.36119646784669,9.31218496801503,9.3317895679477,64203.2994462138,0.0,1.0
2025-07-29,9.53,9.55,9.51,9.55,80715,9.34159186791403,9.36119646784669,9.32198726798137,9.36119646784669,82342.9198017152,0.0,1.0
2025-07-30,9.52,9.53,9.47,9.53,119504,9.3317895679477,9.34159186791403,9.28277806811604,9.34159186791403,121914.245034804,0.0,1.0
2025-07-31,9.57,9.6399,9.53,9.55,123530,9.38080106777936,9.44931914454401,9.34159186791403,9.36119646784669,126021.44437968,0.0,1.0
2025-08-01,9.57,9.6,9.505,9.55,99426,9.38080106777936,9.41020796767835,9.3170861179982,9.36119646784669,101431.297084871,0.0,1.0
2025-08-04,9.65,9.65,9.5686,9.59,74864,9.45921946751001,9.45921946751001,9.37942874578407,9.40040566771202,76373.9125074101,0.0,1.0
2025-08-05,9.69,9.7,9.61,9.64,84040,9.49842866737533,9.50823096734166,9.42001026764468,9.44941716754368,85734.9808602633,0.0,1.0
2025-08-06,9.68,9.705,9.65,9.68,151955,9.488626367409,9.51313211732483,9.45921946751001,9.488626367409,155019.740797493,0.0,1.0
2025-08-07,9.69,9.71,9.64,9.68,92588,9.49842866737533,9.518033267308,9.44941716754368,9.488626367409,94455.3832447651,0.0,1.0
2025-08-08,9.67,9.7,9.64,9.66,207371,9.47882406744267,9.50823096734166,9.44941716754368,9.46902176747634,211553.4116608,0.0,1.0
2025-08-11,9.8,9.8,9.69,9.71,178315,9.60625396700498,9.60625396700498,9.49842866737533,9.518033267308,181911.388768418,0.0,1.0
2025-08-12,9.81,9.82,9.7637,9.79,218131,9.61605626697131,9.62585856693764,9.5706716181272,9.59645166703865,222530.427296884,0.0,1.0
2025-08-13,9.83,9.85,9.8,9.81,93400,9.63566086690398,9.65526546683664,9.60625396700498,9.61605626697131,95283.7602611683,0.0,1.0
2025-08-14,9.88,9.91,9.8101,9.83,109705,9.68467236673563,9.71407926663463,9.61615428997098,9.63566086690398,111917.611557296,0.0,1.0
2025-08-15,9.79,9.87,9.79,9.81,105329,9.64546316687031,9.72428206915321,9.64546316687031,9.66516789244104,106907.350342885,0.05,1.0
2025-08-18,9.74,9.8,9.73,9.78,100455,9.59620135294349,9.65531552965567,9.58634899015813,9.63561080408494,101960.313671397,0.0,1.0
2025-08-19,9.66,9.76,9.65,9.73,178954,9.51738245066059,9.61590607851422,9.50753008787523,9.58634899015813,181635.617667126,0.0,1.0
2025-08-20,9.63,9.65,9.6135,9.62,148508,9.4878253623045,9.50753008787523,9.47156896370865,9.47797299951914,150733.385722082,0.0,1.0
2025-08-21,9.55,9.61,9.54,9.57,134235,9.4090064600216,9.46812063673377,9.39915409723623,9.42871118559232,136246.50545697,0.0,1.0
2025-08-22,9.66,9.6606,9.5562,9.56,106050,9.51738245066059,9.51797359242771,9.41511492494852,9.41885882280696,107639.154495561,0.0,1.0
2025-08-25,9.67,9.68,9.6466,9.66,50647,9.52723481344595,9.53708717623132,9.5041802845282,9.51738245066059,51405.9430243913,0.0,1.0
2025-08-26,9.65,9.6959,9.64,9.68,65608,9.50753008787523,9.55275243306004,9.49767772508986,9.53708717623132,66591.132938659,0.0,1.0
2025-08-27,9.65,9.68,9.61,9.66,122427,9.50753008787523,9.53708717623132,9.46812063673377,9.51738245066059,124261.563106347,0.0,1.0
2025-08-28,9.593,9.6457,9.58,9.64,110227,9.45137161999866,9.50329357187752,9.43856354837769,9.49767772508986,111878.746653298,0.0,1.0
2025-08-29,9.68,9.68,9.5735,9.59,298956,9.53708717623132,9.53708717623132,9.4321595125672,9.44841591116305,303435.84225719,0.0,1.0
2025-09-02,9.64,9.7,9.6,9.63,202918,9.49767772508986,9.55679190180204,9.45826827394841,9.4878253623045,205958.717132771,0.0,1.0
2025-09-03,9.67,9.7,9.64,9.64,162602,9.52723481344595,9.55679190180204,9.49767772508986,9.49767772508986,165038.58368022,0.0,1.0
2025-09-04,9.67,9.7,9.65,9.67,161131,9.52723481344595,9.55679190180204,9.50753008787523,9.52723481344595,163545.540811167,0.0,1.0
2025-09-05,9.81,9.81,9.7,9.71,147249,9.66516789244104,9.66516789244104,9.55679190180204,9.5666442645874,149455.519663526,0.0,1.0
2025-09-08,9.95,9.96,9.84,9.84,122843,9.80310097143611,9.81295333422148,9.69472498079712,9.69472498079712,124683.796847697,0.0,1.0
2025-09-09,9.94,9.9682,9.92,9.95,72728,9.79324860865075,9.82103227170547,9.77354388308003,9.80310097143611,73817.8258194549,0.0,1.0
2025-09-10,10.005,10.02,9.915,9.95,108626,9.85728896675561,9.87206751093366,9.76861770168734,9.80310097143611,110253.755740074,0.0,1.0
2025-09-11,10.05,10.07,9.99,9.99,59002,9.90162459928974,9.92132932486047,9.84251042257757,9.84251042257757,59886.1423248196,0.0,1.0
2025-09-12,10.16,10.18,10.0081,10.01,118244,10.0100005899287,10.0297053154995,9.86034319921907,9.86221514814829,120015.88103888,0.0,1.0
2025-09-15,10.11,10.17,10.1,10.12,46390,10.0100005899287,10.0694071216197,10.0000995013136,10.0199016785439,46853.4338021793,0.05,1.0
2025-09-16,10.05,10.17,10.04,10.1,134133,9.95059405823777,10.0694071216197,9.9406929696226,10.0000995013136,135472.982026033,0.0,1.0
2025-09-17,10.1,10.13,10.03,10.06,152585,10.0000995013136,10.0298027671591,9.93079188100744,9.96049514685293,154109.316592056,0.0,1.0
2025-09-18,10.07,10.09,10.04,10.07,192532,9.97039623546809,9.99019841269841,9.9406929696226,9.97039623546809,194455.385143375,0.0,1.0
2025-09-19,10.17,10.18,10.1,10.12,232550,10.0694071216197,10.0793082102349,10.0000995013136,10.0199016785439,234873.162981176,0.0,1.0
2025-09-22,10.09,10.15,10.08,10.15,63773,9.99019841269841,10.0496049443894,9.98029732408325,10.0496049443894,64410.0891111526,0.0,1.0
2025-09-23,9.98,10.1043,9.96,10.08,155287,9.88128643793163,10.0043569694181,9.86148426070131,9.98029732408325,156838.309438219,0.0,1.0
2025-09-24,9.96,10.0299,9.9,9.96,114283,9.86148426070131,9.93069287012129,9.80207772901034,9.86148426070131,115424.681509257,0.0,1.0
2025-09-25,9.93,9.97,9.9,9.96,150855,9.83178099485582,9.87138534931647,9.80207772901034,9.86148426070131,152362.033977748,0.0,1.0
2025-09-26,9.95,9.98,9.89,9.92,82320,9.85158317208614,9.88128643793163,9.79217664039517,9.82187990624066,83142.3727224701,0.0,1.0
2025-09-29,9.97,10.0,9.95,9.95,77420,9.87138534931647,9.90108861516195,9.85158317208614,9.85158317208614,78193.4219651802,0.0,1.0
2025-09-30,10.05,10.0795,9.96,9.96,89395,9.95059405823777,9.97980226965249,9.86148426070131,9.86148426070131,90288.0516220263,0.0,1.0
2025-10-01,10.1,10.3,10.0697,10.07,144860,10.0000995013136,10.1981212736168,9.97009920280963,9.97039623546809,146307.144224696,0.0,1.0
2025-10-02,10.03,10.1894,9.98,10.16,138390,9.93079188100744,10.0886152335331,9.88128643793163,10.0595060330045,139772.509245173,0.0,1.0
2025-10-03,9.95,10.03,9.95,10.01,86179,9.85158317208614,9.93079188100744,9.85158317208614,9.91098970377712,87039.9239413235,0.0,1.0
2025-10-06,9.92,9.97,9.8801,9.96,122764,9.82187990624066,9.87138534931647,9.78237456266616,9.86148426070131,123990.40627917,0.0,1.0
2025-10-07,9.97,9.97,9.8873,9.91,46631,9.87138534931647,9.87138534931647,9.78950334646908,9.8119788176255,47096.8413802417,0.0,1.0
2025-10-08,10.08,10.09,9.96,10.03,137810,9.98029732408325,9.99019841269841,9.86148426070131,9.93079188100744,139186.715073902,0.0,1.0
2025-10-09,9.98,10.055,9.95,10.03,74485,9.88128643793163,9.95554460254535,9.85158317208614,9.93079188100744,75229.1014605586,0.0,1.0
2025-10-10,10.01,10.06,9.9626,10.02,86149,9.91098970377712,9.96049514685293,9.86405854374125,9.92089079239228,87009.6242428094,0.0,1.0
2025-10-13,10.065,10.15,9.96,10.04,102415,9.96544569116051,10.0496049443894,9.86148426070131,9.9406929696226,103438.120777111,0.0,1.0
2025-10-14,10.08,10.13,10.05,10.11,74013,9.98029732408325,10.0298027671591,9.95059405823777,10.0100005899287,74752.386203938,0.0,1.0
2025-10-15,10.04,10.1132,10.0,10.0,90049,9.99019841269841,10.0630353174603,9.95039682539682,9.95039682539682,90497.8983050848,0.05,1.0
2025-10-16,9.98,10.09,9.96,10.08,97325,9.93049603174603,10.0399503968254,9.91059523809524,10.03,97810.1694915254,0.0,1.0
2025-10-17,9.94,10.02,9.9,9.98,139369,9.89069444444444,9.97029761904762,9.85089285714286,9.93049603174603,140063.760717847,0.0,1.0
2025-10-20,9.99,10.01,9.95,9.98,103145,9.94044642857143,9.96034722222222,9.90064484126984,9.93049603174603,103659.182452642,0.0,1.0
2025-10-21,10.09,10.11,10.0,10.02,143125,10.0399503968254,10.0598511904762,9.95039682539682,9.97029761904762,143838.484546361,0.0,1.0
2025-10-22,10.09,10.14,10.05,10.06,152332,10.0399503968254,10.0897023809524,10.0001488095238,10.0100992063492,153091.381854437,0.0,1.0
2025-10-23,10.1,10.1199,10.07,10.11,124133,10.0499007936508,10.0697020833333,10.0200496031746,10.0598511904762,124751.808574277,0.0,1.0
2025-10-24,10.09,10.1499,10.05,10.1,183327,10.0399503968254,10.0995532738095,10.0001488095238,10.0499007936508,184240.89332004,0.0,1.0
2025-10-27,10.2,10.21,10.05,10.09,291276,10.1494047619048,10.1593551587302,10.0001488095238,10.0399503968254,292728.023928214,0.0,1.0
2025-10-28,10.2,10.25,10.15,10.17,256461,10.1494047619048,10.1991567460317,10.0996527777778,10.1195535714286,257739.469591225,0.0,1.0
2025-10-29,10.13,10.25,10.13,10.15,277453,10.079751984127,10.1991567460317,10.079751984127,10.0996527777778,278836.11565304,0.0,1.0
2025-10-30,10.14,10.15,10.08,10.1,134028,10.0897023809524,10.0996527777778,10.03,10.0499007936508,134696.13559322,0.0,1.0
2025-10-31,10.15,10.17,10.1,10.1,107115,10.0996527777778,10.1195535714286,10.0499007936508,10.0499007936508,107648.973080757,0.0,1.0
2025-11-03,10.06,10.19,10.01,10.15,149566,10.0100992063492,10.1394543650794,9.96034722222222,10.0996527777778,150311.593220339,0.0,1.0
2025-11-04,10.02,10.08,9.98,9.98,109805,9.97029761904762,10.03,9.93049603174603,9.93049603174603,110352.382851446,0.0,1.0
2025-11-05,9.98,10.0798,9.97,10.0,116969,9.93049603174603,10.0298009920635,9.92054563492064,9.95039682539682,117552.095712861,0.0,1.0
2025-11-06,10.0,10.04,9.97,9.98,87406,9.95039682539682,9.99019841269841,9.92054563492064,9.93049603174603,87841.7228315055,0.0,1.0
2025-11-07,9.96,10.0,9.91,9.95,113809,9.91059523809524,9.95039682539682,9.86084325396825,9.90064484126984,114376.342971087,0.0,1.0
2025-11-10,10.02,10.03,9.96,9.98,39910,9.97029761904762,9.98024801587301,9.91059523809524,9.93049603174603,40108.9531405783,0.0,1.0
2025-11-11,10.04,10.07,10.025,10.06,25549,9.99019841269841,10.0200496031746,9.97527281746032,10.0100992063492,25676.3629112662,0.0,1.0
2025-11-12,10.14,10.15,10.0802,10.1,119819,10.0897023809524,10.0996527777778,10.0301990079365,10.0499007936508,120416.303090728,0.0,1.0
2025-11-13,10.09,10.13,10.07,10.13,42762,10.0399503968254,10.079751984127,10.0200496031746,10.079751984127,42975.1704885344,0.0,1.0
2025-11-14,10.03,10.0588,9.982,10.05,78779,10.03,10.0588,9.982,10.05,78779,0.05,1.0
2025-11-17,9.95,10.05,9.945,9.98,100507,9.95,10.05,9.945,9.98,100507,0.0,1.0
2025-11-18,9.97,10.012,9.93,9.93,57567,9.97,10.012,9.93,9.93,57567,0.0,1.0
2025-11-19,9.93,10.0,9.91,10.0,139402,9.93,10.0,9.91,10.0,139402,0.0,1.0
2025-11-20,9.87,9.9665,9.87,9.93,76036,9.87,9.9665,9.87,9.93,76036,0.0,1.0
2025-11-21,9.86,9.91,9.82,9.86,166548,9.86,9.91,9.82,9.86,166548,0.0,1.0
2025-11-24,9.92,9.93,9.87,9.93,83189,9.92,9.93,9.87,9.93,83189,0.0,1.0
2025-11-25,9.93,9.96,9.89,9.96,99145,9.93,9.96,9.89,9.96,99145,0.0,1.0
2025-11-26,9.93,9.96,9.9,9.9,66235,9.93,9.96,9.9,9.9,66235,0.0,1.0