date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-07-27,15.1,15.25,15.0,15.0,137600,3.671153586755,3.70762199986846,3.64684131134602,3.64684131134602,565969.238523897,0.0,1.0
2001-07-30,15.09,15.2,15.0,15.09,42200,3.6687223592141,3.69546586216397,3.64684131134602,3.6687223592141,173574.868210091,0.0,1.0
2001-07-31,15.0,15.08,15.0,15.05,16200,3.64684131134602,3.6662911316732,3.64684131134602,3.65899744905051,66633.0062797031,0.0,1.0
2001-08-01,15.02,15.1,15.01,15.05,16600,3.65170376642782,3.671153586755,3.64927253888692,3.65899744905051,68278.2656940166,0.0,1.0
2001-08-02,15.13,15.15,15.01,15.02,14400,3.67844726937769,3.68330972445948,3.64927253888692,3.65170376642782,59229.3389152916,0.0,1.0
2001-08-03,15.02,15.05,15.02,15.05,5000,3.65170376642782,3.65899744905051,3.65170376642782,3.65899744905051,20565.7426789207,0.0,1.0
2001-08-06,15.0,15.18,15.0,15.01,50400,3.64684131134602,3.69060340708218,3.64684131134602,3.64927253888692,207302.686203521,0.0,1.0
2001-08-07,15.1,15.15,15.01,15.06,10000,3.671153586755,3.68330972445948,3.64927253888692,3.66142867659141,41131.4853578413,0.0,1.0
2001-08-08,15.12,15.15,15.04,15.15,13500,3.67601604183679,3.68330972445948,3.65656622150961,3.68330972445948,55527.5052330859,0.0,1.0
2001-08-09,15.11,15.18,15.11,15.16,5500,3.67358481429589,3.69060340708218,3.67358481429589,3.68574095200038,22622.3169468128,0.0,1.0
2001-08-10,15.15,15.5,15.1,15.1,31600,3.68330972445948,3.76840268839089,3.671153586755,3.671153586755,129975.493730779,0.0,1.0
2001-08-13,15.23,15.23,15.2,15.2,7700,3.7187144755238,3.7187144755238,3.71138936493511,3.71138936493511,31535.3600745273,0.065625,1.0
2001-08-14,15.34,15.34,15.23,15.23,18000,3.74557321434899,3.74557321434899,3.7187144755238,3.7187144755238,73719.023550843,0.0,1.0
2001-08-15,15.2,15.4,15.11,15.4,13900,3.71138936493511,3.76022343552637,3.68941403316905,3.76022343552637,56927.4681864844,0.0,1.0
2001-08-16,15.4,15.5,15.25,15.25,19700,3.76022343552637,3.78464047082199,3.72359788258293,3.72359788258293,80681.3757750892,0.0,1.0
2001-08-17,15.29,15.5,15.25,15.45,33000,3.73336469670118,3.78464047082199,3.72359788258293,3.77243195317418,135151.543176545,0.0,1.0
2001-08-20,15.3,15.53,15.27,15.53,20200,3.73580640023074,3.79196558141068,3.72848128964205,3.79196558141068,82729.1264292794,0.0,1.0
2001-08-21,15.39,15.39,15.26,15.27,23900,3.7577817319968,3.7577817319968,3.72603958611249,3.72848128964205,97882.4812702861,0.0,1.0
2001-08-22,15.38,15.38,15.26,15.35,16000,3.75534002846724,3.75534002846724,3.72603958611249,3.74801491787855,65528.0209340827,0.0,1.0
2001-08-23,15.42,15.42,15.26,15.28,18700,3.76510684258549,3.76510684258549,3.72603958611249,3.73092299317161,76585.8744667091,0.0,1.0
2001-08-24,15.4,15.43,15.29,15.32,25100,3.76022343552637,3.76754854611505,3.73336469670118,3.74068980728986,102797.082840342,0.0,1.0
2001-08-27,15.31,15.35,15.2,15.31,30100,3.7382481037603,3.74801491787855,3.71138936493511,3.7382481037603,123274.589382243,0.0,1.0
2001-08-28,15.26,15.35,15.2,15.23,13700,3.72603958611249,3.74801491787855,3.71138936493511,3.7187144755238,56108.3679248083,0.0,1.0
2001-08-29,15.3,15.36,15.25,15.36,21800,3.73580640023074,3.75045662140811,3.72359788258293,3.75045662140811,89281.9285226877,0.0,1.0
2001-08-30,15.3,15.39,15.23,15.39,36300,3.73580640023074,3.7577817319968,3.7187144755238,3.7577817319968,148666.6974942,0.0,1.0
2001-08-31,15.23,15.33,15.23,15.3,13400,3.7187144755238,3.74313151081943,3.7187144755238,3.73580640023074,54879.7175322943,0.0,1.0
2001-09-04,15.31,15.35,15.3,15.3,4500,3.7382481037603,3.74801491787855,3.73580640023074,3.73580640023074,18429.7558877108,0.0,1.0
2001-09-05,15.31,15.36,15.25,15.31,57900,3.7382481037603,3.75045662140811,3.72359788258293,3.7382481037603,237129.525755212,0.0,1.0
2001-09-06,15.25,15.31,15.25,15.31,80300,3.72359788258293,3.7382481037603,3.72359788258293,3.7382481037603,328868.755062927,0.0,1.0
2001-09-07,15.3,15.33,15.22,15.22,48200,3.73580640023074,3.74313151081943,3.71627277199424,3.71627277199424,197403.163063924,0.0,1.0
2001-09-10,15.3,15.34,15.25,15.34,12600,3.73580640023074,3.74557321434899,3.72359788258293,3.74557321434899,51603.3164855901,0.0,1.0
2001-09-17,15.08,15.28,15.08,15.26,30100,3.69780738905192,3.74684992736826,3.69780738905192,3.74194567353663,122750.579530963,0.064375,1.0
2001-09-18,15.0,15.15,15.0,15.15,23400,3.67819037372539,3.71497227746264,3.67819037372539,3.71497227746264,95427.3608313797,0.0,1.0
2001-09-19,14.67,15.0,14.6,15.0,20300,3.59727018550343,3.67819037372539,3.58010529709271,3.67819037372539,82785.2745673935,0.0,1.0
2001-09-20,15.0,15.0,14.65,15.0,23600,3.67819037372539,3.67819037372539,3.59236593167179,3.67819037372539,96242.9793000239,0.0,1.0
2001-09-21,15.0,15.0,14.9,15.0,33800,3.67819037372539,3.67819037372539,3.65366910456722,3.67819037372539,137839.521200882,0.0,1.0
2001-09-24,14.99,15.03,14.99,15.03,34300,3.67573824680957,3.68554675447284,3.67573824680957,3.68554675447284,139878.567372493,0.0,1.0
2001-09-25,14.91,15.22,14.91,14.95,25900,3.65612123148304,3.73213716587336,3.65612123148304,3.6659297391463,105622.591689433,0.0,1.0
2001-09-26,14.91,14.94,14.91,14.94,4800,3.65612123148304,3.66347761223049,3.65612123148304,3.66347761223049,19574.8432474625,0.0,1.0
2001-09-27,15.0,15.0,14.88,14.91,8600,3.69596829386506,3.69596829386506,3.66640054751414,3.67379248410187,34902.8968170877,0.0725,1.0
2001-09-28,15.05,15.14,14.98,15.05,30200,3.70828818817794,3.73046399794113,3.69104033613991,3.70828818817794,122565.986497215,0.0,1.0
2001-10-01,15.0,15.14,14.98,15.14,18800,3.69596829386506,3.73046399794113,3.69104033613991,3.73046399794113,76299.3558327034,0.0,1.0
2001-10-02,14.98,15.01,14.98,15.0,9700,3.69104033613991,3.69843227272764,3.69104033613991,3.69596829386506,39367.2208285757,0.0,1.0
2001-10-03,15.0,15.01,14.9,15.01,16400,3.69596829386506,3.69843227272764,3.67132850523929,3.69843227272764,66559.0125349115,0.0,1.0
2001-10-04,15.09,15.09,14.85,15.09,24700,3.71814410362825,3.71814410362825,3.65900861092641,3.71814410362825,100244.366439775,0.0,1.0
2001-10-05,15.06,15.14,15.0,15.14,15200,3.71075216704052,3.73046399794113,3.69596829386506,3.73046399794113,61688.8408860155,0.0,1.0
2001-10-08,15.02,15.06,14.99,15.06,11700,3.70089625159021,3.71075216704052,3.69350431500248,3.71075216704052,47484.1735767357,0.0,1.0
2001-10-09,14.93,15.0,14.93,15.0,5700,3.67872044182702,3.69596829386506,3.67872044182702,3.69596829386506,23133.3153322558,0.0,1.0
2001-10-10,14.93,14.93,14.93,14.93,10800,3.67872044182702,3.67872044182702,3.67872044182702,3.67872044182702,43831.5448400637,0.0,1.0
2001-10-11,14.95,14.95,14.84,14.84,6900,3.70151224630586,3.70151224630586,3.6742770391424,3.6742770391424,27868.339515275,0.0725,1.0
2001-10-12,15.0,15.0,14.96,14.96,5300,3.71389188592561,3.71389188592561,3.70398817422981,3.70398817422981,21406.1158595591,0.0,1.0
2001-10-15,15.04,15.04,15.03,15.03,2300,3.72379559762141,3.72379559762141,3.72131966969746,3.72131966969746,9289.44650509168,0.0,1.0
2001-10-16,15.0,15.14,15.0,15.14,11800,3.71389188592561,3.74855487686091,3.71389188592561,3.74855487686091,47658.8994609051,0.0,1.0
2001-10-17,15.05,15.06,15.0,15.05,16500,3.72627152554536,3.72874745346931,3.71389188592561,3.72627152554536,66641.6814495708,0.0,1.0
2001-10-18,15.05,15.11,15.05,15.05,5300,3.72627152554536,3.74112709308906,3.72627152554536,3.72627152554536,21406.1158595591,0.0,1.0
2001-10-19,15.0,15.1,15.0,15.03,10100,3.71389188592561,3.73865116516511,3.71389188592561,3.72131966969746,40792.7868267069,0.0,1.0
2001-10-22,15.0,15.0,14.91,14.97,15600,3.71389188592561,3.71389188592561,3.69160853461005,3.70646410215376,63006.6806432305,0.0,1.0
2001-10-23,15.0,15.0,14.9,15.0,28200,3.71389188592561,3.71389188592561,3.6891326066861,3.71389188592561,113896.691931994,0.0,1.0
2001-10-24,15.0,15.0,15.0,15.0,0,3.71389188592561,3.71389188592561,3.71389188592561,3.71389188592561,0,0.0,1.0
2001-10-25,15.0,15.0,14.92,14.92,9000,3.71389188592561,3.71389188592561,3.69408446253401,3.69408446253401,36350.0080634022,0.0,1.0
2001-10-26,14.75,15.0,14.67,15.0,24300,3.65199368782685,3.71389188592561,3.63218626443525,3.71389188592561,98145.021771186,0.0,1.0
2001-10-29,14.88,14.92,14.75,14.85,25400,3.6841807508382,3.69408446253401,3.65199368782685,3.67675296706635,102587.800534491,0.0,1.0
2001-10-30,14.7,14.9,14.7,14.9,31600,3.6396140482071,3.6891326066861,3.6396140482071,3.6891326066861,127628.91720039,0.0,1.0
2001-10-31,14.75,14.81,14.7,14.7,15700,3.65199368782685,3.66684925537055,3.6396140482071,3.6396140482071,63410.5696217128,0.0,1.0
2001-11-01,14.81,14.81,14.71,14.71,28400,3.66684925537055,3.66684925537055,3.64208997613105,3.64208997613105,114704.469888958,0.0,1.0
2001-11-02,14.9,14.9,14.85,14.87,11000,3.6891326066861,3.6891326066861,3.67675296706635,3.68170482291425,44427.7876330472,0.0,1.0
2001-11-05,14.9,14.9,14.75,14.81,8500,3.6891326066861,3.6891326066861,3.65199368782685,3.66684925537055,34330.563170991,0.0,1.0
2001-11-06,14.94,14.94,14.89,14.9,10300,3.69903631838191,3.69903631838191,3.68665667876215,3.6891326066861,41600.5647836714,0.0,1.0
2001-11-07,14.87,15.04,14.81,15.04,34800,3.68170482291425,3.72379559762141,3.66684925537055,3.72379559762141,140553.364511822,0.0,1.0
2001-11-08,14.93,15.02,14.89,14.97,31300,3.69656039045796,3.71884374177351,3.68665667876215,3.70646410215376,126417.250264943,0.0,1.0
2001-11-09,14.96,14.96,14.85,14.95,9200,3.70398817422981,3.70398817422981,3.67675296706635,3.70151224630586,37157.7860203667,0.0,1.0
2001-11-12,14.95,14.98,14.87,14.96,9100,3.70151224630586,3.70894003007771,3.68170482291425,3.70398817422981,36753.8970418844,0.0,1.0
2001-11-13,14.95,14.95,14.86,14.86,13600,3.7194627237545,3.7194627237545,3.697071309364,3.697071309364,54663.8090231389,0.0725,1.0
2001-11-14,14.9,14.91,14.9,14.91,10200,3.70702304909311,3.70951098402539,3.70702304909311,3.70951098402539,40997.8567673542,0.0,1.0
2001-11-15,14.75,14.92,14.75,14.9,23500,3.66970402510895,3.71199891895766,3.66970402510895,3.70702304909311,94455.8464738063,0.0,1.0
2001-11-16,14.6,14.7,14.55,14.7,51700,3.63238500112479,3.65726435044757,3.61994532646341,3.65726435044757,207802.862242374,0.0,1.0
2001-11-19,14.45,14.6,14.42,14.6,28500,3.59506597714063,3.63238500112479,3.5876021723438,3.63238500112479,114552.835085255,0.0,1.0
2001-11-20,14.38,14.55,14.2,14.55,42400,3.57765043261469,3.61994532646341,3.5328676038337,3.61994532646341,170422.46342508,0.0,1.0
2001-11-21,14.4,14.4,14.32,14.4,21400,3.58262630247925,3.58262630247925,3.56272282302103,3.58262630247925,86015.111256998,0.0,1.0
2001-11-23,14.42,14.42,14.42,14.42,1000,3.5876021723438,3.5876021723438,3.5876021723438,3.5876021723438,4019.39772228963,0.0,1.0
2001-11-26,14.38,14.49,14.27,14.37,30400,3.57765043261469,3.60501771686974,3.55028314835964,3.57516249768242,122189.690757605,0.0,1.0
2001-11-27,14.6,14.62,14.38,14.38,71800,3.63238500112479,3.63736087098935,3.57765043261469,3.57765043261469,288592.756460396,0.0,1.0
2001-11-28,14.7,14.7,14.6,14.7,5300,3.65726435044757,3.65726435044757,3.63238500112479,3.65726435044757,21302.807928135,0.0,1.0
2001-11-29,14.77,14.79,14.64,14.65,9000,3.67467989497351,3.67965576483806,3.6423367408539,3.64482467578618,36174.5795006066,0.0,1.0
2001-11-30,14.85,14.85,14.7,14.72,11100,3.69458337443172,3.69458337443172,3.65726435044757,3.66224022031212,44615.3147174149,0.0,1.0
2001-12-03,14.94,14.96,14.81,14.96,16900,3.71697478882222,3.72195065868677,3.68463163470262,3.72195065868677,67927.8215066947,0.0,1.0
2001-12-04,14.84,14.94,14.84,14.94,6700,3.69209543949945,3.71697478882222,3.69209543949945,3.71697478882222,26929.9647393405,0.0,1.0
2001-12-05,14.88,14.88,14.78,14.81,7300,3.70204717922856,3.70204717922856,3.67716782990578,3.68463163470262,29341.6033727143,0.0,1.0
2001-12-06,14.71,14.9,14.71,14.9,9900,3.65975228537984,3.70702304909311,3.65975228537984,3.70702304909311,39792.0374506673,0.0,1.0
2001-12-07,14.89,14.9,14.8,14.9,7600,3.70453511416083,3.70702304909311,3.68214369977034,3.70702304909311,30547.4226894012,0.0,1.0
2001-12-10,14.8,14.9,14.8,14.85,8400,3.68214369977034,3.70702304909311,3.68214369977034,3.69458337443172,33762.9408672329,0.0,1.0
2001-12-11,14.76,14.9,14.76,14.89,5100,3.67219196004123,3.70702304909311,3.67219196004123,3.70453511416083,20498.9283836771,0.0,1.0
2001-12-12,14.66,14.8,14.65,14.8,7300,3.66535013897747,3.70035348273305,3.66284990013778,3.70035348273305,29197.210618971,0.0725,1.0
2001-12-13,14.5,14.63,14.5,14.63,12300,3.62534631754251,3.65784942245841,3.62534631754251,3.65784942245841,49195.3000840198,0.0,1.0
2001-12-14,14.25,14.57,14.12,14.52,39000,3.5628403465504,3.64284798942031,3.5303372416345,3.63034679522188,155985.09782738,0.0,1.0
2001-12-17,14.35,14.41,14.17,14.22,36000,3.58784273494725,3.60284416798535,3.54283843583293,3.55533963003135,143986.24414835,0.0,1.0
2001-12-18,14.25,14.38,14.25,14.38,13500,3.5628403465504,3.5953434514663,3.5628403465504,3.5953434514663,53994.8415556315,0.0,1.0
2001-12-19,13.96,14.35,13.96,14.3,55700,3.49033342019955,3.58784273494725,3.49033342019955,3.57534154074883,222778.716640642,0.0,1.0
2001-12-20,13.91,14.05,13.8,14.05,30200,3.47783222600113,3.51283556975671,3.4503295987646,3.51283556975671,120788.460368894,0.0,1.0
2001-12-21,13.5,13.81,13.38,13.81,66700,3.37532243357407,3.45282983760428,3.34531956749785,3.45282983760428,266774.513463749,0.0,1.0
2001-12-24,13.5,13.61,13.46,13.57,20800,3.37532243357407,3.40282506081059,3.36532147821533,3.39282410545186,83192.0521746024,0.0,1.0
2001-12-26,13.44,13.5,13.34,13.5,41100,3.36032100053596,3.37532243357407,3.33531861213911,3.37532243357407,164384.2954027,0.0,1.0
2001-12-27,13.4,13.5,13.25,13.45,54400,3.35032004517722,3.37532243357407,3.31281646258195,3.36282123937564,217579.21337973,0.0,1.0
2001-12-28,13.41,13.61,13.27,13.35,72600,3.35282028401691,3.40282506081059,3.31781694026132,3.3378188509788,290372.259032506,0.0,1.0
2001-12-31,13.44,13.55,13.35,13.35,20900,3.36032100053596,3.38782362777249,3.3378188509788,3.3378188509788,83592.0139639034,0.0,1.0
2002-01-02,13.65,13.65,13.54,13.54,26500,3.41282601616933,3.41282601616933,3.3853233889328,3.3853233889328,105989.874164758,0.0,1.0
2002-01-03,13.77,13.78,13.55,13.78,35200,3.44282888224555,3.44532912108523,3.38782362777249,3.44532912108523,140786.549833943,0.0,1.0
2002-01-04,13.65,13.78,13.59,13.78,13800,3.41282601616933,3.44532912108523,3.39782458313123,3.44532912108523,55194.7269235344,0.0,1.0
2002-01-07,13.72,13.8,13.65,13.75,10100,3.43032768804712,3.4503295987646,3.41282601616933,3.43782840456618,40396.1407193984,0.0,1.0
2002-01-08,13.85,13.95,13.74,13.8,43800,3.46283079296302,3.48783318135987,3.43532816572649,3.4503295987646,175183.263713827,0.0,1.0
2002-01-09,14.1,14.1,13.9,13.9,21100,3.52533676395513,3.52533676395513,3.47533198716145,3.47533198716145,84391.9375425055,0.0,1.0
2002-01-10,14.1,14.17,13.9,14.0,28800,3.52533676395513,3.54283843583293,3.47533198716145,3.50033437555829,115188.995318681,0.0,1.0
2002-01-11,13.95,14.14,13.92,14.12,14000,3.50595991294758,3.55371133828522,3.49842021421006,3.5486848724602,55705.1434840293,0.0725,1.0
2002-01-14,13.81,14.03,13.8,13.91,34200,3.47077465217248,3.52606577624764,3.46826141925997,3.49590698129755,136079.707653843,0.0,1.0
2002-01-15,13.8,13.9,13.8,13.9,14100,3.46826141925997,3.49339374838504,3.46826141925997,3.49339374838504,56103.0373660582,0.0,1.0
2002-01-16,14.05,14.05,13.87,13.9,7100,3.53109224207265,3.53109224207265,3.48585404964752,3.49339374838504,28250.4656240435,0.0,1.0
2002-01-17,13.8,14.1,13.8,14.1,45400,3.46826141925997,3.54365840663519,3.46826141925997,3.54365840663519,180643.822441067,0.0,1.0
2002-01-18,13.85,14.04,13.83,13.94,47200,3.48082758382251,3.52857900916015,3.47580111799749,3.50344668003507,187805.912317585,0.0,1.0
2002-01-22,14.04,14.05,13.85,13.94,23500,3.52857900916015,3.53109224207265,3.48082758382251,3.50344668003507,93505.0622767634,0.0,1.0
2002-01-23,14.0,14.1,14.0,14.1,8100,3.51852607751012,3.54365840663519,3.51852607751012,3.54365840663519,32229.4044443312,0.0,1.0
2002-01-24,14.07,14.07,13.9,13.96,17400,3.53611870789767,3.53611870789767,3.49339374838504,3.50847314586009,69233.5354730079,0.0,1.0
2002-01-25,14.09,14.09,13.92,13.97,10100,3.54114517372268,3.54114517372268,3.49842021421006,3.5109863787726,40187.2820849069,0.0,1.0
2002-01-28,13.93,14.09,13.93,14.09,11300,3.50093344712257,3.54114517372268,3.50093344712257,3.54114517372268,44962.0086692522,0.0,1.0
2002-01-29,14.0,14.04,14.0,14.0,5500,3.51852607751012,3.52857900916015,3.51852607751012,3.51852607751012,21884.1635115829,0.0,1.0
2002-01-30,14.0,14.05,14.0,14.0,15100,3.51852607751012,3.53109224207265,3.51852607751012,3.51852607751012,60081.9761863459,0.0,1.0
2002-01-31,14.11,14.11,14.08,14.08,16400,3.5461716395477,3.5461716395477,3.53863194081017,3.53863194081017,65254.59665272,0.0,1.0
2002-02-01,14.05,14.2,14.05,14.2,25400,3.53109224207265,3.56879073576026,3.53109224207265,3.56879073576026,101065.04603531,0.0,1.0
2002-02-04,14.17,14.18,14.07,14.07,13900,3.56125103702274,3.56376426993525,3.53611870789767,3.53611870789767,55307.2496020005,0.0,1.0
2002-02-05,14.18,14.19,14.08,14.19,10100,3.56376426993525,3.56627750284775,3.53863194081017,3.56627750284775,40187.2820849068,0.0,1.0
2002-02-06,14.14,14.23,14.0,14.19,39600,3.55371133828522,3.57633043449778,3.51852607751012,3.56627750284775,157565.977283397,0.0,1.0
2002-02-07,14.15,14.15,14.05,14.05,22500,3.55622457119772,3.55622457119772,3.53109224207265,3.53109224207265,89526.1234564758,0.0,1.0
2002-02-08,14.19,14.19,14.15,14.15,7400,3.56627750284775,3.56627750284775,3.55622457119772,3.55622457119772,29444.1472701298,0.0,1.0
2002-02-11,14.13,14.19,14.1,14.15,12500,3.55119810537271,3.56627750284775,3.54365840663519,3.55622457119772,49736.7352535976,0.0,1.0
2002-02-12,14.15,14.18,13.96,14.08,29600,3.55622457119772,3.56376426993525,3.50847314586009,3.53863194081017,117776.589080519,0.0,1.0
2002-02-13,14.04,14.13,13.97,14.11,16100,3.54679994777582,3.56953584487695,3.52911647225272,3.56448342329892,63731.8155318433,0.0725,1.0
2002-02-14,13.98,14.08,13.87,14.04,31800,3.53164268304174,3.55690479093188,3.50385436436258,3.54679994777582,125880.231920038,0.0,1.0
2002-02-15,13.98,13.98,13.85,13.98,13300,3.53164268304174,3.53164268304174,3.49880194278455,3.53164268304174,52648.0215263053,0.0,1.0
2002-02-19,13.98,14.05,13.9,13.99,9000,3.53164268304174,3.54932615856484,3.51143299672962,3.53416889383075,35626.4807320863,0.0,1.0
2002-02-20,13.96,14.04,13.96,14.04,14800,3.52659026146371,3.54679994777582,3.52659026146371,3.54679994777582,58585.7683149863,0.0,1.0
2002-02-21,13.99,14.03,13.84,13.97,15100,3.53416889383075,3.54427373698681,3.49627573199554,3.52911647225272,59773.3176727226,0.0,1.0
2002-02-22,14.1,14.1,14.0,14.0,10000,3.56195721250991,3.56195721250991,3.53669510461977,3.53669510461977,39584.978591207,0.0,1.0
2002-02-25,14.1,14.34,14.1,14.11,32000,3.56195721250991,3.62258627144625,3.56195721250991,3.56448342329892,126671.931491862,0.0,1.0
2002-02-26,14.15,14.23,14.04,14.09,22600,3.57458826645498,3.59479795276709,3.54679994777582,3.55943100172089,89462.0516161277,0.0,1.0
2002-02-27,14.0,14.35,14.0,14.35,44700,3.53669510461977,3.62511248223526,3.53669510461977,3.62511248223526,176944.854302695,0.0,1.0
2002-02-28,14.09,14.1,14.0,14.1,11600,3.55943100172089,3.56195721250991,3.53669510461977,3.56195721250991,45918.5751658001,0.0,1.0
2002-03-01,14.0,14.09,14.0,14.09,800,3.53669510461977,3.55943100172089,3.53669510461977,3.55943100172089,3166.79828729656,0.0,1.0
2002-03-04,14.09,14.1,14.05,14.09,8900,3.55943100172089,3.56195721250991,3.54932615856484,3.55943100172089,35230.6309461742,0.0,1.0
2002-03-05,14.1,14.1,14.05,14.05,15000,3.56195721250991,3.56195721250991,3.54932615856484,3.54932615856484,59377.4678868104,0.0,1.0
2002-03-06,14.13,14.13,14.05,14.05,5100,3.56953584487695,3.56953584487695,3.54932615856484,3.54932615856484,20188.3390815156,0.0,1.0
2002-03-07,14.12,14.12,13.95,14.05,39400,3.56700963408794,3.56700963408794,3.5240640506747,3.54932615856484,155964.815649355,0.0,1.0
2002-03-08,13.95,14.1,13.92,14.02,13500,3.5240640506747,3.56195721250991,3.51648541830765,3.54174752619779,53439.7210981294,0.0,1.0
2002-03-11,13.9,13.99,13.84,13.99,9900,3.51143299672962,3.53416889383075,3.49627573199554,3.53416889383075,39189.128805295,0.0,1.0
2002-03-12,13.96,13.96,13.81,13.96,22900,3.52659026146371,3.52659026146371,3.4886970996285,3.52659026146371,90649.600973864,0.0,1.0
2002-03-13,13.9,13.9,13.79,13.82,12200,3.52974802494998,3.52974802494998,3.50181476719857,3.5094329284035,48043.0894220567,0.0725,1.0
2002-03-14,13.79,13.91,13.79,13.91,8600,3.50181476719857,3.53228741201829,3.50181476719857,3.53228741201829,33866.4400844007,0.0,1.0
2002-03-15,13.75,13.9,13.74,13.78,18500,3.49165721892534,3.52974802494998,3.48911783185703,3.49927538013026,72852.2257629549,0.0,1.0
2002-03-18,13.79,13.86,13.73,13.86,7700,3.50181476719857,3.51959047667674,3.48657844478872,3.51959047667674,30322.2777499867,0.0,1.0
2002-03-19,13.5,13.8,13.4,13.68,16000,3.4281725422176,3.50435415426688,3.40277867153451,3.47388150944717,63007.3303895827,0.0,1.0
2002-03-20,13.47,13.47,13.17,13.4,24200,3.42055438101268,3.42055438101268,3.3443727689634,3.40277867153451,95298.5872142436,0.0,1.0
2002-03-21,13.46,13.54,13.3,13.54,20200,3.41801499394437,3.43833009049084,3.37738480085142,3.43833009049084,79546.754616848,0.0,1.0
2002-03-22,13.35,13.46,13.35,13.46,2300,3.39008173619296,3.41801499394437,3.39008173619296,3.41801499394437,9057.30374350251,0.0,1.0
2002-03-25,13.0,13.5,12.85,13.45,60400,3.30120318880214,3.4281725422176,3.2631123827775,3.41547560687606,237852.672220674,0.0,1.0
2002-03-26,12.95,13.09,12.85,13.05,27500,3.28850625346059,3.32405767241692,3.2631123827775,3.31390012414368,108293.849107095,0.0,1.0
2002-03-27,13.0,13.07,12.8,13.07,29700,3.30120318880214,3.3189788982803,3.25041544743595,3.3189788982803,116957.357035663,0.0,1.0
2002-03-28,13.06,13.17,13.0,13.0,17900,3.31643951121199,3.3443727689634,3.30120318880214,3.30120318880214,70489.4508733456,0.0,1.0
2002-04-01,12.91,13.2,12.91,13.2,28800,3.27834870518735,3.35199093016832,3.27834870518735,3.35199093016832,113413.194701249,0.0,1.0
2002-04-02,13.19,13.19,12.96,12.96,22000,3.34945154310001,3.34945154310001,3.2910456405289,3.2910456405289,86635.0792856762,0.0,1.0
2002-04-03,13.35,13.35,13.23,13.23,21000,3.39008173619296,3.39008173619296,3.35960909137325,3.35960909137325,82697.1211363273,0.0,1.0
2002-04-04,13.3,13.35,13.22,13.35,15900,3.37738480085142,3.39008173619296,3.35706970430494,3.39008173619296,62613.5345746477,0.0,1.0
2002-04-05,13.3,13.3,13.28,13.3,10200,3.37738480085142,3.37738480085142,3.3723060267148,3.37738480085142,40167.1731233589,0.0,1.0
2002-04-08,13.3,13.4,13.22,13.28,13400,3.37738480085142,3.40277867153451,3.35706970430494,3.3723060267148,52768.6392012754,0.0,1.0
2002-04-09,13.41,13.44,13.2,13.25,30800,3.40531805860282,3.41293621980775,3.35199093016832,3.36468786550987,121289.110999947,0.0,1.0
2002-04-10,13.35,13.42,13.3,13.31,30400,3.39008173619296,3.40785744567113,3.37738480085142,3.37992418791973,119713.927740207,0.0,1.0
2002-04-11,13.35,13.39,13.3,13.3,7100,3.40849229243821,3.41870500342679,3.39572640370248,3.39572640370248,27808.4830088312,0.0725,1.0
2002-04-12,13.18,13.28,13.1,13.25,41900,3.36508827073675,3.39062004820819,3.34466284875959,3.38296051496676,164109.216629581,0.0,1.0
2002-04-15,13.18,13.18,13.0,13.12,15100,3.36508827073675,3.36508827073675,3.31913107128814,3.34976920425388,59141.9849906128,0.0,1.0
2002-04-16,13.2,13.23,13.11,13.18,18900,3.37019462623104,3.37785415947247,3.34721602650673,3.36508827073675,74025.398431959,0.0,1.0
2002-04-17,13.25,13.26,13.07,13.25,23600,3.38296051496676,3.3855136927139,3.33700331551815,3.38296051496676,92433.8308462558,0.0,1.0
2002-04-18,13.35,13.35,13.2,13.2,13700,3.40849229243821,3.40849229243821,3.37019462623104,3.37019462623104,53658.622143801,0.0,1.0
2002-04-19,13.15,13.25,13.11,13.25,19100,3.35742873749531,3.38296051496676,3.34721602650673,3.38296051496676,74808.7359815037,0.0,1.0
2002-04-22,13.25,13.25,13.2,13.23,15500,3.38296051496676,3.38296051496676,3.37019462623104,3.37785415947247,60708.6600897019,0.0,1.0
2002-04-23,13.4,13.4,13.22,13.23,14200,3.42125818117393,3.42125818117393,3.37530098172532,3.37785415947247,55616.9660176624,0.0,1.0
2002-04-24,13.36,13.44,13.3,13.4,22600,3.41104547018535,3.43147089216251,3.39572640370248,3.42125818117393,88517.1430985332,0.0,1.0
2002-04-25,13.45,13.46,13.34,13.35,21600,3.43402406990965,3.4365772476568,3.40593911469106,3.40849229243821,84600.4553508105,0.0,1.0
2002-04-26,13.52,13.52,13.4,13.4,18600,3.45189631413967,3.45189631413967,3.42125818117393,3.42125818117393,72850.3921076423,0.0,1.0
2002-04-29,13.41,13.55,13.39,13.41,8900,3.42381135892107,3.4595558473811,3.41870500342679,3.42381135892107,34858.5209547321,0.0,1.0
2002-04-30,13.54,13.57,13.5,13.51,14800,3.45700266963396,3.46466220287539,3.44678995864538,3.44934313639252,57966.978666296,0.0,1.0
2002-05-01,13.69,13.73,13.55,13.65,7400,3.49530033584113,3.50551304682971,3.4595558473811,3.48508762485255,28983.489333148,0.0,1.0
2002-05-02,13.6,13.75,13.46,13.75,39300,3.47232173611682,3.51061940232399,3.4365772476568,3.51061940232399,153925.828485503,0.0,1.0
2002-05-03,13.47,13.75,13.47,13.6,29200,3.43913042540394,3.51061940232399,3.43913042540394,3.47232173611682,114367.282233503,0.0,1.0
2002-05-06,13.6,13.6,13.42,13.49,18700,3.47232173611682,3.47232173611682,3.42636453666822,3.44423678089823,73242.0608824147,0.0,1.0
2002-05-07,13.65,13.68,13.48,13.55,18700,3.48508762485255,3.49274715809398,3.44168360315109,3.4595558473811,73242.0608824145,0.0,1.0
2002-05-08,13.72,13.72,13.65,13.65,12400,3.50295986908256,3.50295986908256,3.48508762485255,3.48508762485255,48566.9280717616,0.0,1.0
2002-05-09,13.6,13.72,13.6,13.65,7600,3.47232173611682,3.50295986908256,3.47232173611682,3.48508762485255,29766.8268826926,0.0,1.0
2002-05-10,13.9,13.9,13.61,13.61,14100,3.54891706853117,3.54891706853117,3.47487491386397,3.47487491386397,55225.2972428901,0.0,1.0
2002-05-13,13.76,13.76,13.63,13.72,10700,3.53168311873794,3.53168311873794,3.49831692648242,3.52141659804393,41688.9044260046,0.0725,1.0
2002-05-14,13.67,13.78,13.63,13.78,12900,3.50858344717643,3.53681637908494,3.49831692648242,3.53681637908494,50260.4548687345,0.0,1.0
2002-05-15,13.68,13.71,13.59,13.59,11500,3.51115007734993,3.51884996787043,3.48805040578841,3.48805040578841,44805.8318597246,0.0,1.0
2002-05-16,13.75,13.79,13.59,13.59,10700,3.52911648856444,3.53938300925844,3.48805040578841,3.48805040578841,41688.9044260046,0.0,1.0
2002-05-17,13.72,13.8,13.61,13.7,21400,3.52141659804393,3.54194963943194,3.49318366613542,3.51628333769693,83377.8088520094,0.0,1.0
2002-05-20,13.6,13.75,13.6,13.75,15400,3.49061703596192,3.52911648856444,3.49061703596192,3.52911648856444,60000.8530991094,0.0,1.0
2002-05-21,13.46,13.7,13.46,13.61,22300,3.4546842135329,3.51628333769693,3.4546842135329,3.49318366613542,86884.3522149442,0.0,1.0
2002-05-22,13.48,13.66,13.46,13.46,14700,3.4598174738799,3.50601681700292,3.4546842135329,3.4546842135329,57273.5415946045,0.0,1.0
2002-05-23,13.5,13.6,13.4,13.5,45200,3.4649507342269,3.49061703596192,3.43928443249189,3.4649507342269,176106.400005179,0.0,1.0
2002-05-24,13.45,13.53,13.45,13.52,16600,3.45211758335939,3.47265062474741,3.45211758335939,3.4700839945739,64676.2442496896,0.0,1.0
2002-05-28,13.4,13.54,13.4,13.44,8900,3.43928443249189,3.47521725492091,3.43928443249189,3.44955095318589,34675.8177001347,0.0,1.0
2002-05-29,13.6,13.6,13.4,13.41,12900,3.49061703596192,3.49061703596192,3.43928443249189,3.44185106266539,50260.4548687345,0.0,1.0
2002-05-30,13.59,13.65,13.59,13.6,9200,3.48805040578841,3.50345018682942,3.48805040578841,3.49061703596192,35844.6654877798,0.0,1.0
2002-05-31,13.64,13.66,13.64,13.66,3500,3.50088355665592,3.50601681700292,3.50088355665592,3.50601681700292,13636.5575225249,0.0,1.0
2002-06-03,13.6,13.66,13.55,13.64,7200,3.49061703596192,3.50601681700292,3.47778388509441,3.50088355665592,28052.3469034797,0.0,1.0
2002-06-04,13.68,13.68,13.6,13.6,1700,3.51115007734993,3.51115007734993,3.49061703596192,3.49061703596192,6623.47079665494,0.0,1.0
2002-06-05,13.65,13.71,13.6,13.6,12500,3.50345018682942,3.51884996787043,3.49061703596192,3.49061703596192,48701.9911518747,0.0,1.0
2002-06-06,13.68,13.68,13.58,13.65,7200,3.51115007734993,3.51115007734993,3.48548377561491,3.50345018682942,28052.3469034798,0.0,1.0
2002-06-07,13.68,13.7,13.54,13.68,9600,3.51115007734993,3.51628333769693,3.47521725492091,3.51115007734993,37403.1292046397,0.0,1.0
2002-06-10,13.58,13.73,13.58,13.7,5000,3.48548377561491,3.52398322821743,3.48548377561491,3.51628333769693,19480.7964607499,0.0,1.0
2002-06-11,13.7,13.7,13.65,13.7,2200,3.51628333769693,3.51628333769693,3.50345018682942,3.51628333769693,8571.55044272993,0.0,1.0
2002-06-12,13.49,13.68,13.49,13.55,9600,3.48099217281129,3.53002023158328,3.48099217281129,3.49647471768665,37203.186209813,0.0725,1.0
2002-06-13,13.4,13.63,13.4,13.59,19400,3.45776835549824,3.5171181108538,3.45776835549824,3.50679641427023,75181.4387989972,0.0,1.0
2002-06-14,13.51,13.55,13.42,13.42,10300,3.48615302110307,3.49647471768665,3.46292920379003,3.46292920379003,39915.918537612,0.0,1.0
2002-06-17,13.47,13.5,13.45,13.47,9500,3.4758313245195,3.48357259695718,3.47067047622771,3.4758313245195,36815.6530201275,0.0,1.0
2002-06-18,13.5,13.5,13.49,13.5,9400,3.48357259695718,3.48357259695718,3.48099217281129,3.48357259695718,36428.1198304419,0.0,1.0
2002-06-19,13.62,13.62,13.54,13.54,13800,3.51453768670791,3.51453768670791,3.49389429354076,3.49389429354076,53479.5801766063,0.0,1.0
2002-06-20,13.62,13.62,13.57,13.62,2400,3.51453768670791,3.51453768670791,3.50163556597844,3.51453768670791,9300.79655245326,0.0,1.0
2002-06-21,13.66,13.66,13.53,13.6,8800,3.52485938329149,3.52485938329149,3.49131386939486,3.50937683841612,34102.9206923286,0.0,1.0
2002-06-24,13.66,13.75,13.55,13.68,15400,3.52485938329149,3.54808320060453,3.49647471768665,3.53002023158328,59680.1112115751,0.0,1.0
2002-06-25,13.48,13.58,13.45,13.58,47400,3.47841174866539,3.50421599012433,3.47067047622771,3.50421599012433,183690.731910952,0.0,1.0
2002-06-26,13.5,13.58,13.5,13.54,4500,3.48357259695718,3.50421599012433,3.48357259695718,3.49389429354076,17438.9935358499,0.0,1.0
2002-06-27,13.6,13.69,13.59,13.59,15100,3.50937683841612,3.53260065572917,3.50679641427023,3.50679641427023,58517.5116425185,0.0,1.0
2002-06-28,13.5,13.6,13.45,13.6,7900,3.48357259695718,3.50937683841612,3.47067047622771,3.50937683841612,30615.1219851587,0.0,1.0
2002-07-01,13.51,13.6,13.49,13.5,18100,3.48615302110307,3.50937683841612,3.48099217281129,3.48357259695718,70143.5073330851,0.0,1.0
2002-07-02,13.7,13.7,13.51,13.61,36000,3.53518107987506,3.53518107987506,3.48615302110307,3.51195726256202,139511.948286799,0.0,1.0
2002-07-03,13.75,13.75,13.62,13.71,22300,3.54808320060453,3.54808320060453,3.51453768670791,3.53776150402096,86419.9012998784,0.0,1.0
2002-07-05,13.76,13.79,13.7,13.79,1000,3.55066362475043,3.55840489718811,3.53518107987506,3.55840489718811,3875.33189685553,0.0,1.0
2002-07-08,13.71,13.83,13.7,13.79,12500,3.53776150402096,3.56872659377169,3.53518107987506,3.55840489718811,48441.6487106941,0.0,1.0
2002-07-09,13.75,13.91,13.75,13.81,21000,3.54808320060453,3.58936998693884,3.54808320060453,3.5635657454799,81381.9698339662,0.0,1.0
2002-07-10,13.88,13.91,13.73,13.73,11000,3.58162871450116,3.58936998693884,3.54292235231275,3.54292235231275,42628.6508654108,0.0,1.0
2002-07-11,13.9,13.9,13.8,13.85,7200,3.60582019086892,3.60582019086892,3.57987903841662,3.59284961464277,27755.1277386028,0.07375,1.0
2002-07-12,13.95,13.95,13.82,13.87,12600,3.61879076709506,3.61879076709506,3.58506726890708,3.59803784513323,48571.473542555,0.0,1.0
2002-07-15,13.82,13.9,13.65,13.9,19300,3.58506726890708,3.60582019086892,3.54096730973818,3.60582019086892,74399.1618548659,0.0,1.0
2002-07-16,13.83,13.85,13.68,13.8,26400,3.58766138415231,3.59284961464277,3.54874965547387,3.57987903841662,101768.80170821,0.0,1.0
2002-07-17,13.76,13.83,13.67,13.83,8400,3.56950257743571,3.58766138415231,3.54615554022864,3.58766138415231,32380.9823617032,0.0,1.0
2002-07-18,13.64,13.78,13.62,13.78,19700,3.53837319449295,3.57469080792616,3.53318496400249,3.57469080792616,75941.1133958994,0.0,1.0
2002-07-19,13.8,13.8,13.7,13.73,8100,3.57987903841662,3.57987903841662,3.55393788596433,3.56172023170002,31224.5187059282,0.0,1.0
2002-07-22,13.7,13.82,13.62,13.66,20100,3.55393788596433,3.58506726890708,3.53318496400249,3.54356142498341,77483.0649369328,0.0,1.0
2002-07-23,13.6,13.75,13.6,13.61,12200,3.52799673351203,3.56690846219048,3.52799673351203,3.53059084875726,47029.5220015215,0.0,1.0
2002-07-24,13.55,13.69,13.5,13.69,25300,3.51502615728589,3.5513437707191,3.50205558105974,3.5513437707191,97528.4349703682,0.0,1.0
2002-07-25,13.6,13.66,13.49,13.5,22700,3.52799673351203,3.54356142498341,3.49946146581451,3.50205558105974,87505.7499536507,0.0,1.0
2002-07-26,13.75,13.78,13.61,13.66,19100,3.56690846219048,3.57469080792616,3.53059084875726,3.54356142498341,73628.1860843491,0.0,1.0
2002-07-29,13.83,13.87,13.62,13.83,25000,3.58766138415231,3.59803784513323,3.53318496400249,3.58766138415231,96371.9713145931,0.0,1.0
2002-07-30,13.9,13.95,13.79,13.79,14400,3.60582019086892,3.61879076709506,3.57728492317139,3.57728492317139,55510.2554772056,0.0,1.0
2002-07-31,13.9,14.0,13.86,13.95,6500,3.60582019086892,3.63176134332121,3.595443729888,3.61879076709506,25056.7125417942,0.0,1.0
2002-08-01,13.98,14.0,13.85,13.95,14400,3.62657311283075,3.63176134332121,3.59284961464277,3.61879076709506,55510.2554772057,0.0,1.0
2002-08-02,13.95,14.0,13.89,13.99,18300,3.61879076709506,3.63176134332121,3.60322607562369,3.62916722807598,70544.2830022822,0.0,1.0
2002-08-05,14.0,14.05,13.98,13.98,11800,3.63176134332121,3.64473191954736,3.62657311283075,3.62657311283075,45487.570460488,0.0,1.0
2002-08-06,14.0,14.0,13.95,13.95,1900,3.63176134332121,3.63176134332121,3.61879076709506,3.61879076709506,7324.26981990908,0.0,1.0
2002-08-07,14.05,14.05,13.85,13.94,15800,3.64473191954736,3.64473191954736,3.59284961464277,3.61619665184984,60907.0858708228,0.0,1.0
2002-08-08,13.9,14.05,13.9,13.95,12600,3.60582019086892,3.64473191954736,3.60582019086892,3.61879076709506,48571.4735425549,0.0,1.0
2002-08-09,14.02,14.02,13.9,13.91,9200,3.63694957381167,3.63694957381167,3.60582019086892,3.60841430611415,35464.8854437703,0.0,1.0
2002-08-12,13.99,14.05,13.86,13.93,13100,3.62916722807598,3.64473191954736,3.595443729888,3.61360253660461,50498.9129688468,0.0,1.0
2002-08-13,14.0,14.03,13.91,13.91,13100,3.65089294325478,3.65871628527604,3.627422917191,3.627422917191,50234.2859269104,0.07375,1.0
2002-08-14,13.93,14.0,13.85,13.9,12000,3.63263847853851,3.65089294325478,3.61177623314848,3.62481513651725,46016.1397803759,0.0,1.0
2002-08-15,13.85,13.95,13.85,13.95,6700,3.61177623314848,3.63785403988601,3.61177623314848,3.63785403988601,25692.3447107099,0.0,1.0
2002-08-16,13.94,13.94,13.77,13.85,10400,3.63524625921226,3.63524625921226,3.59091398775845,3.61177623314848,39880.6544763258,0.0,1.0
2002-08-19,13.65,13.95,13.55,13.95,59600,3.55962061967341,3.63785403988601,3.53354281293588,3.63785403988601,228546.827575867,0.0,1.0
2002-08-20,13.71,13.78,13.65,13.66,17900,3.57526730371593,3.5935217684322,3.55962061967341,3.56222840034716,68640.7418390608,0.0,1.0
2002-08-21,13.75,13.79,13.66,13.68,18600,3.58569842641094,3.59612954910596,3.56222840034716,3.56744396169467,71325.0166595828,0.0,1.0
2002-08-22,13.74,13.78,13.65,13.7,13800,3.58309064573719,3.5935217684322,3.55962061967341,3.57265952304218,52918.5607474323,0.0,1.0
2002-08-23,13.79,13.79,13.73,13.77,8100,3.59612954910596,3.59612954910596,3.58048286506344,3.59091398775845,31060.8943517537,0.0,1.0
2002-08-26,13.8,13.8,13.8,13.8,1700,3.59873732977971,3.59873732977971,3.59873732977971,3.59873732977971,6518.95313555326,0.0,1.0
2002-08-27,13.77,13.8,13.75,13.8,6000,3.59091398775845,3.59873732977971,3.58569842641094,3.59873732977971,23008.069890188,0.0,1.0
2002-08-28,13.85,13.85,13.63,13.67,24600,3.61177623314848,3.61177623314848,3.5544050583259,3.56483618102092,94333.0865497706,0.0,1.0
2002-08-29,13.93,13.93,13.75,13.76,10200,3.63263847853851,3.63263847853851,3.58569842641094,3.5883062070847,39113.7188133195,0.0,1.0
2002-08-30,13.86,13.94,13.86,13.93,4200,3.61438401382223,3.63524625921226,3.61438401382223,3.63263847853851,16105.6489231316,0.0,1.0
2002-09-03,14.0,14.0,13.89,13.93,10900,3.65089294325478,3.65089294325478,3.62220735584349,3.63263847853851,41797.9936338415,0.0,1.0
2002-09-04,14.04,14.15,13.9,14.0,26800,3.66132406594979,3.69000965336108,3.62481513651725,3.65089294325478,102769.37884284,0.0,1.0
2002-09-05,14.14,14.15,14.02,14.05,10600,3.68740187268733,3.69000965336108,3.65610850460229,3.66393184662355,40647.590139332,0.0,1.0
2002-09-06,14.15,14.2,14.04,14.05,10500,3.69000965336108,3.70304855672985,3.66132406594979,3.66393184662355,40264.1223078289,0.0,1.0
2002-09-09,14.15,14.19,14.1,14.19,30000,3.69000965336108,3.70044077605609,3.67697074999231,3.70044077605609,115040.34945094,0.0,1.0
2002-09-10,14.15,14.25,14.15,14.17,13000,3.69000965336108,3.71608746009862,3.69000965336108,3.69522521470859,49850.8180954073,0.0,1.0
2002-09-11,14.2,14.3,14.12,14.15,16500,3.70304855672985,3.72912636346738,3.68218631133982,3.69000965336108,63272.1921980169,0.0,1.0
2002-09-12,14.17,14.3,14.13,14.13,11600,3.71445759717752,3.74853518981218,3.70397218405916,3.70397218405916,44251.9521894395,0.07375,1.0
2002-09-13,14.25,14.3,14.12,14.2,19800,3.73542842341423,3.74853518981218,3.70135083077957,3.72232165701629,75533.5045992158,0.0,1.0
2002-09-16,14.24,14.3,14.24,14.26,9600,3.73280707013464,3.74853518981218,3.73280707013464,3.73804977669382,36622.3052602258,0.0,1.0
2002-09-17,14.22,14.31,14.2,14.24,17000,3.72756436357546,3.75115654309176,3.72232165701629,3.73280707013464,64851.9988983166,0.0,1.0
2002-09-18,14.2,14.28,14.15,14.24,9500,3.72232165701629,3.743292483253,3.70921489061834,3.73280707013464,36240.8229137651,0.0,1.0
2002-09-19,14.25,14.25,14.11,14.22,14300,3.73542842341423,3.73542842341423,3.69872947749999,3.72756436357546,54551.975543878,0.0,1.0
2002-09-20,14.16,14.25,14.15,14.2,11900,3.71183624389793,3.73542842341423,3.70921489061834,3.72232165701629,45396.3992288216,0.0,1.0
2002-09-23,14.05,14.25,14.05,14.25,20900,3.68300135782245,3.73542842341423,3.68300135782245,3.73542842341423,79729.8104102833,0.0,1.0
2002-09-24,14.09,14.09,14.05,14.05,9700,3.69348677094081,3.69348677094081,3.68300135782245,3.68300135782245,37003.7876066865,0.0,1.0
2002-09-25,14.1,14.1,14.0,14.1,13500,3.6961081242204,3.6961081242204,3.66989459142451,3.6961081242204,51500.1167721925,0.0,1.0
2002-09-26,14.1,14.15,13.94,14.05,32200,3.6961081242204,3.70921489061834,3.65416647174697,3.68300135782245,122837.315560341,0.0,1.0
2002-09-27,14.11,14.11,13.92,14.1,33600,3.69872947749999,3.69872947749999,3.6489237651878,3.6961081242204,128178.06841079,0.0,1.0
2002-09-30,14.15,14.25,14.13,14.13,19900,3.70921489061834,3.73542842341423,3.70397218405916,3.70397218405916,75914.9869456765,0.0,1.0
2002-10-01,14.21,14.21,14.12,14.12,9800,3.72494301029587,3.72494301029587,3.70135083077957,3.70135083077957,37385.2699531472,0.0,1.0
2002-10-02,14.24,14.25,14.15,14.2,21200,3.73280707013464,3.73542842341423,3.70921489061834,3.72232165701629,80874.2574496654,0.0,1.0
2002-10-03,14.25,14.25,14.1,14.25,24200,3.73542842341423,3.73542842341423,3.6961081242204,3.73542842341423,92318.7278434859,0.0,1.0
2002-10-04,14.23,14.25,14.15,14.25,13200,3.73018571685505,3.73542842341423,3.70921489061834,3.73542842341423,50355.6697328105,0.0,1.0
2002-10-07,14.23,14.23,14.12,14.15,13800,3.73018571685505,3.73018571685505,3.70135083077957,3.70921489061834,52644.5638115746,0.0,1.0
2002-10-08,14.1,14.23,14.03,14.2,19300,3.6961081242204,3.73018571685505,3.67775865126327,3.72232165701629,73626.0928669123,0.0,1.0
2002-10-09,14.1,14.23,14.08,14.15,14400,3.6961081242204,3.73018571685505,3.69086541766122,3.70921489061834,54933.4578903387,0.0,1.0
2002-10-10,13.94,14.0,13.94,13.97,18500,3.67349895218394,3.68931028196379,3.67349895218394,3.68140461707387,70202.8238899269,0.07375,1.0
2002-10-11,14.07,14.07,13.99,14.0,29800,3.70775683337361,3.70775683337361,3.68667506033381,3.68931028196379,113083.467671341,0.0,1.0
2002-10-14,13.91,13.97,13.9,13.97,10500,3.66559328729402,3.68140461707387,3.66295806566405,3.68140461707387,39844.8459915801,0.0,1.0
2002-10-15,13.86,13.92,13.82,13.9,23800,3.65241717914415,3.66822850892399,3.64187629262425,3.66295806566405,90314.9842475815,0.0,1.0
2002-10-16,13.87,13.95,13.81,13.95,11100,3.65505240077412,3.67613417381392,3.63924107099428,3.67613417381392,42121.6943339561,0.0,1.0
2002-10-17,13.7,13.88,13.56,13.88,28300,3.61025363306456,3.6576876224041,3.57336053024493,3.6576876224041,107391.346815402,0.0,1.0
2002-10-18,13.5,13.65,13.45,13.65,20500,3.55754920046508,3.59707752491469,3.54437309231521,3.59707752491469,77792.3183645135,0.0,1.0
2002-10-21,13.37,13.49,13.32,13.43,23600,3.52329131927542,3.55491397883511,3.51011521112555,3.53910264905526,89556.0348001228,0.0,1.0
2002-10-22,13.29,13.3,13.24,13.3,15900,3.50220954623562,3.5048447678656,3.48903343808575,3.5048447678656,60336.4810729642,0.0,1.0
2002-10-23,13.28,13.32,13.25,13.32,10700,3.49957432460565,3.51011521112555,3.49166865971573,3.51011521112555,40603.7954390387,0.0,1.0
2002-10-24,13.25,13.4,13.2,13.29,18500,3.49166865971573,3.53119698416534,3.47849255156586,3.50220954623562,70202.8238899268,0.0,1.0
2002-10-25,13.11,13.45,13.08,13.37,26400,3.45477555689609,3.54437309231521,3.44686989200617,3.52329131927542,100181.327064544,0.0,1.0
2002-10-28,13.1,13.15,12.97,13.05,31600,3.45214033526611,3.46531644341599,3.41788245407645,3.43896422711624,119914.01269847,0.0,1.0
2002-10-29,13.05,13.16,13.0,13.0,43400,3.43896422711624,3.46795166504596,3.42578811896637,3.42578811896637,164692.030098531,0.0,1.0
2002-10-30,13.09,13.09,13.0,13.01,13200,3.44950511363614,3.44950511363614,3.42578811896637,3.42842334059635,50090.6635322721,0.0,1.0
2002-10-31,13.09,13.25,13.0,13.19,19500,3.44950511363614,3.49166865971573,3.42578811896637,3.47585732993588,73997.5711272202,0.0,1.0
2002-11-01,13.18,13.18,13.0,13.1,14600,3.47322210830591,3.47322210830591,3.42578811896637,3.45214033526611,55403.3096644828,0.0,1.0
2002-11-04,13.2,13.3,13.01,13.1,25700,3.47849255156586,3.5048447678656,3.42842334059635,3.45214033526611,97525.0039984388,0.0,1.0
2002-11-05,13.17,13.32,13.17,13.2,9300,3.47058688667593,3.51011521112555,3.47058688667593,3.47849255156586,35291.1493068281,0.0,1.0
2002-11-06,13.34,13.34,13.2,13.2,21000,3.51538565438549,3.51538565438549,3.47849255156586,3.47849255156586,79689.6919831603,0.0,1.0
2002-11-07,13.33,13.37,13.17,13.37,22100,3.51275043275552,3.52329131927542,3.47058688667593,3.52329131927542,83863.9139441829,0.0,1.0
2002-11-08,13.45,13.57,13.2,13.57,23600,3.54437309231521,3.5759957518749,3.47849255156586,3.5759957518749,89556.0348001229,0.0,1.0
2002-11-11,13.45,13.52,13.4,13.46,8800,3.54437309231521,3.56281964372503,3.53119698416534,3.54700831394518,33393.7756881814,0.0,1.0
2002-11-12,13.4,13.6,13.39,13.45,19600,3.53119698416534,3.58390141676482,3.52856176253536,3.54437309231521,74377.0458509495,0.0,1.0
2002-11-13,13.25,13.47,13.21,13.47,15400,3.51110341923679,3.56940098544298,3.50050386174475,3.56940098544298,58115.6336444098,0.07375,1.0
2002-11-14,13.2,13.27,13.1,13.21,34100,3.49785397237174,3.5164031979828,3.47135507864165,3.50050386174475,128684.617355479,0.0,1.0
2002-11-15,13.19,13.31,13.09,13.12,12300,3.49520408299873,3.52700275547484,3.46870518926864,3.47665485738767,46417.0320666391,0.0,1.0
2002-11-18,13.18,13.19,13.17,13.19,12700,3.49255419362572,3.49520408299873,3.48990430425272,3.49520408299873,47926.529044416,0.0,1.0
2002-11-19,13.29,13.29,13.08,13.09,39200,3.52170297672882,3.52170297672882,3.46605529989564,3.46870518926864,147930.703822134,0.0,1.0
2002-11-20,13.14,13.35,13.12,13.27,26900,3.48195463613369,3.53760231296688,3.47665485738767,3.5164031979828,101513.671755495,0.0,1.0
2002-11-21,13.02,13.1,12.89,13.1,38900,3.45015596365758,3.47135507864165,3.41570740180847,3.47135507864165,146798.581088802,0.0,1.0
2002-11-22,13.0,13.04,13.0,13.02,9800,3.44485618491156,3.4554557424036,3.44485618491156,3.45015596365758,36982.6759555336,0.0,1.0
2002-11-25,12.93,13.02,12.9,13.02,39600,3.4263069593005,3.45015596365758,3.41835729118148,3.45015596365758,149440.200799911,0.0,1.0
2002-11-26,13.0,13.01,12.93,12.93,8700,3.44485618491156,3.44750607428457,3.4263069593005,3.4263069593005,32831.5592666472,0.0,1.0
2002-11-27,12.95,13.01,12.86,12.95,25200,3.43160673804652,3.44750607428457,3.40775773368944,3.43160673804652,95098.3095999434,0.0,1.0
2002-11-29,13.15,13.15,12.91,13.0,13800,3.4846045255067,3.4846045255067,3.42100718055448,3.44485618491156,52077.6457333023,0.0,1.0
2002-12-02,13.14,13.15,13.03,13.15,19700,3.48195463613369,3.4846045255067,3.45280585303059,3.4846045255067,74342.7261555113,0.0,1.0
2002-12-03,13.2,13.25,13.04,13.14,17700,3.49785397237174,3.51110341923679,3.4554557424036,3.48195463613369,66795.241266627,0.0,1.0
2002-12-04,13.2,13.35,13.17,13.3,29300,3.49785397237174,3.53760231296688,3.48990430425272,3.52435286610183,110570.653622157,0.0,1.0
2002-12-05,13.25,13.28,13.15,13.28,23500,3.51110341923679,3.51905308735581,3.4846045255067,3.51905308735581,88682.9474443916,0.0,1.0
2002-12-06,13.17,13.3,13.15,13.15,16200,3.48990430425272,3.52435286610183,3.4846045255067,3.4846045255067,61134.6275999636,0.0,1.0
2002-12-09,13.17,13.34,13.07,13.2,22400,3.48990430425272,3.53495242359387,3.46340541052263,3.49785397237174,84531.8307555052,0.0,1.0
2002-12-10,13.01,13.15,13.01,13.15,28500,3.44750607428457,3.4846045255067,3.44750607428457,3.4846045255067,107551.659666603,0.0,1.0
2002-12-11,13.15,13.17,13.07,13.08,7000,3.4846045255067,3.48990430425272,3.46340541052263,3.46605529989564,26416.1971110954,0.0,1.0
2002-12-12,12.96,13.02,12.96,13.02,40900,3.46246469979521,3.47849462896093,3.46246469979521,3.47849462896093,153088.636551688,0.10645,1.0
2002-12-13,13.0,13.09,12.95,13.0,57500,3.47315131923902,3.4971962129876,3.45979304493425,3.47315131923902,215222.410800051,0.0,1.0
2002-12-16,13.0,13.1,13.0,13.0,39000,3.47315131923902,3.49986786784855,3.47315131923902,3.47315131923902,145976.939499165,0.0,1.0
2002-12-17,12.94,13.02,12.86,12.95,53500,3.4571213900733,3.47849462896093,3.43574815118568,3.45979304493425,200250.417005265,0.0,1.0
2002-12-18,12.94,13.03,12.94,12.95,41300,3.4571213900733,3.48116628382188,3.4571213900733,3.45979304493425,154585.835931167,0.0,1.0
2002-12-19,12.9,13.04,12.89,13.0,45900,3.44643477062949,3.48383793868283,3.44376311576854,3.47315131923902,171803.628795171,0.0,1.0
2002-12-20,12.95,13.02,12.91,12.91,12400,3.45979304493425,3.47849462896093,3.44910642549044,3.44910642549044,46413.1807638372,0.0,1.0
2002-12-23,12.9,13.0,12.83,13.0,72900,3.44643477062949,3.47315131923902,3.42773318660282,3.47315131923902,272864.586909978,0.0,1.0
2002-12-24,12.91,12.95,12.91,12.93,9000,3.44910642549044,3.45979304493425,3.44910642549044,3.45444973521235,33686.9860382689,0.0,1.0
2002-12-26,12.91,13.0,12.85,12.85,52500,3.44910642549044,3.47315131923902,3.43307649632472,3.43307649632472,196507.418556569,0.0,1.0
2002-12-27,13.06,13.14,12.91,12.99,58000,3.48918124840474,3.51055448729236,3.44910642549044,3.47047966437807,217093.910024399,0.0,1.0
2002-12-30,13.13,13.18,13.07,13.14,47200,3.50788283243141,3.52124110673618,3.49185290326569,3.51055448729236,176669.526778477,0.0,1.0
2002-12-31,13.18,13.25,13.08,13.23,46600,3.52124110673618,3.53994269076285,3.49452455812665,3.53459938104094,174423.727709259,0.0,1.0
2003-01-02,13.16,13.22,13.1,13.22,6900,3.51589779701427,3.53192772617999,3.49986786784855,3.53192772617999,25826.6892960061,0.0,1.0
2003-01-03,13.24,13.34,13.16,13.2,16300,3.53727103590189,3.56398758451143,3.51589779701427,3.52658441645808,61010.8747137537,0.0,1.0
2003-01-06,13.32,13.33,13.23,13.23,16100,3.55864427478952,3.56131592965047,3.53459938104094,3.53459938104094,60262.2750240143,0.0,1.0
2003-01-07,13.2,13.34,13.19,13.25,16900,3.52658441645808,3.56398758451143,3.52391276159713,3.53994269076285,63256.6737829716,0.0,1.0
2003-01-08,13.16,13.23,13.16,13.2,11100,3.51589779701427,3.53459938104094,3.51589779701427,3.52658441645808,41547.2827805316,0.0,1.0
2003-01-09,12.96,13.1,12.92,13.06,42300,3.46246469979521,3.49986786784855,3.4517780803514,3.48918124840474,158328.834379864,0.0,1.0
2003-01-10,13.01,13.3,12.93,12.93,93200,3.47582297409997,3.55330096506761,3.45444973521235,3.45444973521235,348847.455418518,0.0,1.0
2003-01-13,12.88,13.0,12.88,12.95,19000,3.46079491550711,3.49303834639693,3.46079491550711,3.47960358352617,70712.0779978785,0.07375,1.0
2003-01-14,12.86,12.96,12.82,12.9,30200,3.45542101035881,3.48229053610032,3.4446732000622,3.46616882065542,112394.98713347,0.0,1.0
2003-01-15,12.8,12.86,12.79,12.85,31400,3.4392992949139,3.45542101035881,3.43661234233975,3.45273405778466,116861.013112283,0.0,1.0
2003-01-16,12.8,12.85,12.75,12.75,9100,3.4392992949139,3.45273405778466,3.42586453204314,3.42586453204314,33867.3636726681,0.0,1.0
2003-01-17,12.77,12.85,12.75,12.75,16200,3.43123843719145,3.45273405778466,3.42586453204314,3.42586453204314,60291.3507139805,0.0,1.0
2003-01-21,12.72,12.8,12.72,12.75,9800,3.41780367432069,3.4392992949139,3.41780367432069,3.42586453204314,36472.5454936425,0.0,1.0
2003-01-22,12.65,12.74,12.64,12.72,25800,3.39899500630163,3.42317757946899,3.39630805372748,3.41780367432069,96019.5585444875,0.0,1.0
2003-01-23,12.65,12.73,12.64,12.64,28500,3.39899500630163,3.42049062689484,3.39630805372748,3.39630805372748,106068.116996818,0.0,1.0
2003-01-24,12.87,12.87,12.66,12.7,19300,3.45810796293296,3.45810796293296,3.40168195887578,3.41242976917239,71828.5844925818,0.0,1.0
2003-01-27,12.67,12.88,12.65,12.87,21600,3.40436891144993,3.46079491550711,3.39899500630163,3.45810796293296,80388.4676186408,0.0,1.0
2003-01-28,12.75,12.8,12.66,12.77,18100,3.42586453204314,3.4392992949139,3.40168195887578,3.43123843719145,67362.5585137685,0.0,1.0
2003-01-29,12.75,12.8,12.66,12.77,13700,3.42586453204314,3.4392992949139,3.40168195887578,3.43123843719145,50987.1299247861,0.0,1.0
2003-01-30,12.74,12.8,12.7,12.8,6800,3.42317757946899,3.4392992949139,3.41242976917239,3.4392992949139,25307.4805466091,0.0,1.0
2003-01-31,12.8,12.8,12.7,12.75,12800,3.4392992949139,3.4392992949139,3.41242976917239,3.42586453204314,47637.610440676,0.0,1.0
2003-02-03,12.7,12.8,12.68,12.8,24200,3.41242976917239,3.4392992949139,3.40705586402408,3.4392992949139,90064.8572394029,0.0,1.0
2003-02-04,12.9,12.9,12.7,12.8,26600,3.46616882065542,3.46616882065542,3.41242976917239,3.4392992949139,98996.9091970297,0.0,1.0
2003-02-05,12.77,12.9,12.76,12.8,17700,3.43123843719145,3.46616882065542,3.42855148461729,3.4392992949139,65873.8831874972,0.0,1.0
2003-02-06,12.9,12.9,12.76,12.8,11600,3.46616882065542,3.46616882065542,3.42855148461729,3.4392992949139,43171.5844618626,0.0,1.0
2003-02-07,12.97,12.97,12.78,12.92,7200,3.48497748867448,3.48497748867448,3.4339253897656,3.47154272580372,26796.1558728802,0.0,1.0
2003-02-10,13.02,13.02,12.9,12.9,34100,3.49841225154523,3.49841225154523,3.46616882065542,3.46616882065542,126909.571564613,0.0,1.0
2003-02-11,12.97,13.04,12.95,13.0,12100,3.48497748867448,3.50378615669354,3.47960358352617,3.49303834639693,45032.4286197015,0.0,1.0
2003-02-12,12.95,12.97,12.88,12.97,19400,3.49941985876054,3.50482436819492,3.48050407574021,3.50482436819492,71791.8998405019,0.07375,1.0
2003-02-13,12.78,12.89,12.69,12.87,17600,3.45348152856832,3.4832063304574,3.42916123611361,3.47780182102302,65130.7957315893,0.0,1.0
2003-02-14,12.77,12.81,12.7,12.78,18600,3.45077927385113,3.46158829271989,3.4318634908308,3.45348152856832,68831.4091254296,0.0,1.0
2003-02-18,12.95,12.95,12.77,12.77,23500,3.49941985876054,3.49941985876054,3.45077927385113,3.45077927385113,86964.4147552471,0.0,1.0
2003-02-19,12.95,12.97,12.92,12.92,13800,3.49941985876054,3.50482436819492,3.49131309460897,3.49131309460897,51068.4648349962,0.0,1.0
2003-02-20,12.78,12.96,12.75,12.96,16100,3.45348152856832,3.50212211347773,3.44537476441675,3.50212211347773,59579.8756408288,0.0,1.0
2003-02-21,12.7,12.76,12.66,12.76,41000,3.4318634908308,3.44807701913394,3.42105447196204,3.44807701913394,151725.149147452,0.0,1.0
2003-02-24,12.71,12.8,12.66,12.68,18700,3.43456574554799,3.4588860380027,3.42105447196204,3.42645898139642,69201.4704648137,0.0,1.0
2003-02-25,12.7,12.8,12.7,12.76,9700,3.4318634908308,3.4588860380027,3.4318634908308,3.44807701913394,35895.9499202509,0.0,1.0
2003-02-26,12.89,12.89,12.74,12.74,16100,3.4832063304574,3.4832063304574,3.44267250969956,3.44267250969956,59579.8756408289,0.0,1.0
2003-02-27,12.79,12.89,12.78,12.89,21100,3.45618378328551,3.4832063304574,3.45348152856832,3.4832063304574,78082.9426100303,0.0,1.0
2003-02-28,12.9,12.97,12.82,12.89,17700,3.48590858517459,3.50482436819492,3.46429054743707,3.4832063304574,65500.8570709734,0.0,1.0
2003-03-03,12.98,12.99,12.86,12.94,13600,3.50752662291211,3.5102288776293,3.47509956630583,3.49671760404335,50328.3421562281,0.0,1.0
2003-03-04,12.91,13.0,12.85,12.96,25300,3.48861083989178,3.51293113234649,3.47239731158864,3.50212211347773,93625.5188641597,0.0,1.0
2003-03-05,12.9,13.05,12.88,12.97,25500,3.48590858517459,3.52644240593244,3.48050407574021,3.50482436819492,94365.6415429278,0.0,1.0
2003-03-06,13.07,13.07,12.95,13.0,7200,3.53184691536682,3.53184691536682,3.49941985876054,3.51293113234649,26644.4164356502,0.0,1.0
2003-03-07,13.06,13.09,13.01,13.01,1900,3.52914466064963,3.53725142480119,3.51563338706368,3.51563338706368,7031.16544829657,0.0,1.0
2003-03-10,13.1,13.15,13.05,13.09,44300,3.53995367951838,3.55346495310433,3.52644240593244,3.53725142480119,163937.173347126,0.0,1.0
2003-03-11,12.99,13.2,12.89,13.15,43600,3.5102288776293,3.56697622669028,3.4832063304574,3.55346495310433,161346.743971437,0.0,1.0
2003-03-12,13.02,13.05,12.83,12.98,27100,3.53826477032014,3.54641745412272,3.48663110623713,3.52739452525003,99721.7627577585,0.07375,1.0
2003-03-13,12.92,13.02,12.89,13.02,11200,3.51108915764487,3.53826477032014,3.50293647384229,3.53826477032014,41213.4222467489,0.0,1.0
2003-03-14,12.92,12.92,12.85,12.9,12700,3.51108915764487,3.51108915764487,3.49206622877218,3.50565403510982,46733.0770119385,0.0,1.0
2003-03-17,12.89,12.98,12.87,12.95,34100,3.50293647384229,3.52739452525003,3.49750135130724,3.51924184144745,125480.151661977,0.0,1.0
2003-03-18,12.95,12.95,12.86,12.86,10900,3.51924184144745,3.51924184144745,3.49478379003971,3.49478379003971,40109.491293711,0.0,1.0
2003-03-19,12.87,12.98,12.87,12.95,11500,3.49750135130724,3.52739452525003,3.49750135130724,3.51924184144745,42317.3531997868,0.0,1.0
2003-03-20,12.98,12.98,12.9,12.92,5600,3.52739452525003,3.52739452525003,3.50565403510982,3.51108915764487,20606.7111233745,0.0,1.0
2003-03-21,12.95,12.95,12.82,12.88,10200,3.51924184144745,3.51924184144745,3.4839135449696,3.50021891257476,37533.6524032892,0.0,1.0
2003-03-24,12.8,12.97,12.78,12.97,17600,3.47847842243455,3.52467696398251,3.47304329989949,3.52467696398251,64763.9492448911,0.0,1.0
2003-03-25,12.9,12.92,12.84,12.85,11700,3.50565403510982,3.51108915764487,3.48934866750465,3.49206622877218,43053.3071684787,0.0,1.0
2003-03-26,12.96,12.96,12.85,12.86,10300,3.52195940271498,3.52195940271498,3.49206622877218,3.49478379003971,37901.6293876351,0.0,1.0
2003-03-27,12.96,13.04,12.95,12.99,24700,3.52195940271498,3.54369989285519,3.51924184144745,3.53011208651756,90890.3151334552,0.0,1.0
2003-03-28,13.05,13.05,13.03,13.03,5300,3.54641745412272,3.54641745412272,3.54098233158767,3.54098233158767,19502.7801703365,0.0,1.0
2003-03-31,13.05,13.2,13.05,13.1,29900,3.54641745412272,3.58718087313563,3.54641745412272,3.56000526046036,110025.118319446,0.0,1.0
2003-04-01,13.06,13.13,12.99,13.13,16900,3.54913501539025,3.56815794426294,3.53011208651756,3.56815794426294,62188.1103544693,0.0,1.0
2003-04-02,13.01,13.1,12.95,13.05,28600,3.53554720905261,3.56000526046036,3.51924184144745,3.54641745412272,105241.417522948,0.0,1.0
2003-04-03,12.94,13.04,12.87,13.04,53500,3.51652428017992,3.54369989285519,3.49750135130724,3.54369989285519,196867.686625095,0.0,1.0
2003-04-04,12.95,13.02,12.92,12.92,18700,3.51924184144745,3.53826477032014,3.51108915764487,3.51108915764487,68811.6960726969,0.0,1.0
2003-04-07,12.91,12.97,12.91,12.94,7800,3.50837159637734,3.52467696398251,3.50837159637734,3.51652428017992,28702.2047789859,0.0,1.0
2003-04-08,13.0,13.03,12.85,13.0,15400,3.53282964778509,3.54098233158767,3.49206622877218,3.53282964778509,56668.4555892797,0.0,1.0
2003-04-09,12.9,13.01,12.82,13.01,49500,3.50565403510982,3.53554720905261,3.4839135449696,3.53554720905261,182148.607251256,0.0,1.0
2003-04-10,12.95,12.95,12.85,12.95,22000,3.51924184144745,3.51924184144745,3.49206622877218,3.51924184144745,80954.936556114,0.0,1.0
2003-04-11,12.91,12.94,12.84,12.89,22000,3.52841361072536,3.53661286776035,3.50928201097704,3.52294743936869,80495.0981757527,0.07375,1.0
2003-04-14,12.84,12.95,12.84,12.95,5100,3.50928201097704,3.53934595343868,3.50928201097704,3.53934595343868,18660.2273043791,0.0,1.0
2003-04-15,12.9,12.97,12.84,12.94,6500,3.52568052504702,3.54481212479534,3.50928201097704,3.53661286776035,23782.6426428361,0.0,1.0
2003-04-16,12.91,12.91,12.82,12.9,17200,3.52841361072536,3.52841361072536,3.50381583962038,3.52568052504702,62932.531301043,0.0,1.0
2003-04-17,12.93,12.96,12.89,12.96,10400,3.53387978208202,3.54207903911701,3.52294743936869,3.54207903911701,38052.2282285377,0.0,1.0
2003-04-21,12.85,12.98,12.85,12.98,27300,3.51201509665537,3.54754521047367,3.51201509665537,3.54754521047367,99887.0990999114,0.0,1.0
2003-04-22,12.96,12.96,12.87,12.93,16700,3.54207903911701,3.54207903911701,3.51748126801203,3.53387978208202,61103.0972515942,0.0,1.0
2003-04-23,13.04,13.04,12.97,12.98,10300,3.56394372454366,3.56394372454366,3.54481212479534,3.54754521047367,37686.3414186479,0.0,1.0
2003-04-24,12.99,13.05,12.97,13.0,13800,3.550278296152,3.56667681022199,3.54481212479534,3.55301138183033,50492.3797647905,0.0,1.0
2003-04-25,12.99,13.08,12.99,13.05,17200,3.550278296152,3.57487606725698,3.550278296152,3.56667681022199,62932.5313010432,0.0,1.0
2003-04-28,12.96,13.0,12.96,13.0,25000,3.54207903911701,3.55301138183033,3.54207903911701,3.55301138183033,91471.7024724464,0.0,1.0
2003-04-29,13.05,13.05,13.0,13.05,7800,3.56667681022199,3.56667681022199,3.55301138183033,3.56667681022199,28539.1711714033,0.0,1.0
2003-04-30,13.07,13.12,13.05,13.05,14500,3.57214298157865,3.58580840997031,3.56667681022199,3.56667681022199,53053.5874340189,0.0,1.0
2003-05-01,13.19,13.19,13.14,13.14,23500,3.60494000971862,3.60494000971862,3.59127458132697,3.59127458132697,85983.4003240997,0.0,1.0
2003-05-02,13.25,13.25,13.18,13.23,18600,3.62133852378861,3.62133852378861,3.60220692404029,3.61587235243195,68054.9466395001,0.0,1.0
2003-05-05,13.37,13.37,13.2,13.29,29900,3.65413555192858,3.65413555192858,3.60767309539695,3.63227086650193,109400.156157046,0.0,1.0
2003-05-06,13.36,13.38,13.34,13.37,11400,3.65140246625025,3.65686863760691,3.64593629489359,3.65413555192858,41711.0963274356,0.0,1.0
2003-05-07,13.28,13.39,13.28,13.36,37600,3.6295377808236,3.65960172328524,3.6295377808236,3.65140246625025,137573.440518559,0.0,1.0
2003-05-08,13.28,13.36,13.28,13.36,14600,3.6295377808236,3.65140246625025,3.6295377808236,3.65140246625025,53419.4742439087,0.0,1.0
2003-05-09,13.35,13.35,13.26,13.35,19400,3.64866938057192,3.64866938057192,3.62407160946694,3.64866938057192,70982.0411186184,0.0,1.0
2003-05-12,13.45,13.45,13.38,13.45,11500,3.67600023735523,3.67600023735523,3.65686863760691,3.67600023735523,42076.9831373253,0.0,1.0
2003-05-13,13.4,13.43,13.34,13.43,6600,3.68249131584127,3.69073569938419,3.66600254875541,3.69073569938419,24016.3499149477,0.07375,1.0
2003-05-14,13.36,13.44,13.36,13.42,21900,3.6714988044507,3.69348382723184,3.6714988044507,3.68798757153655,79690.6156268718,0.0,1.0
2003-05-15,13.49,13.49,13.34,13.4,30100,3.70722446647005,3.70722446647005,3.66600254875541,3.68249131584127,109529.110975746,0.0,1.0
2003-05-16,13.56,13.58,13.4,13.4,28700,3.72646136140355,3.73195761709884,3.68249131584127,3.68249131584127,104434.73372106,0.0,1.0
2003-05-19,13.5,13.64,13.5,13.58,20300,3.70997259431769,3.74844638418469,3.70997259431769,3.73195761709884,73868.4701929452,0.0,1.0
2003-05-20,13.66,13.69,13.6,13.6,13000,3.75394263987998,3.76218702342291,3.73745387279412,3.73745387279412,47304.9316506545,0.0,1.0
2003-05-21,13.81,13.82,13.67,13.69,42300,3.79516455759462,3.79791268544226,3.75669076772762,3.76218702342291,153922.969909437,0.0,1.0
2003-05-22,13.81,13.84,13.79,13.84,22000,3.79516455759462,3.80340894113755,3.78966830189933,3.80340894113755,80054.4997164923,0.0,1.0
2003-05-23,13.9,13.9,13.76,13.84,29100,3.8198977082234,3.8198977082234,3.7814239183564,3.80340894113755,105890.270079542,0.0,1.0
2003-05-27,13.93,13.93,13.8,13.91,29900,3.82814209176633,3.82814209176633,3.79241642974698,3.82264583607105,108801.342796505,0.0,1.0
2003-05-28,13.92,13.93,13.84,13.93,40700,3.82539396391869,3.82814209176633,3.80340894113755,3.82814209176633,148100.824475511,0.0,1.0
2003-05-29,13.85,13.94,13.84,13.9,26900,3.80615706898519,3.83089021961397,3.80340894113755,3.8198977082234,97884.8201078928,0.0,1.0
2003-05-30,13.89,13.94,13.83,13.89,37300,3.81714958037576,3.83089021961397,3.8006608132899,3.81714958037576,135728.765428417,0.0,1.0
2003-06-02,13.81,13.95,13.76,13.94,49700,3.79516455759462,3.83363834746162,3.7814239183564,3.83089021961397,180850.392541348,0.0,1.0
2003-06-03,14.0,14.0,13.83,13.85,44900,3.84737898669983,3.84737898669983,3.8006608132899,3.80615706898519,163383.956239568,0.0,1.0
2003-06-04,13.87,14.0,13.87,14.0,21300,3.81165332468047,3.84737898669983,3.81165332468047,3.84737898669983,77507.3110891495,0.0,1.0
2003-06-05,14.1,14.25,13.95,13.96,48300,3.87486026517626,3.9160821828909,3.83363834746162,3.83638647530926,175756.015286663,0.0,1.0
2003-06-06,14.13,14.13,14.06,14.1,13300,3.88310464871919,3.88310464871919,3.86386775378569,3.87486026517626,48396.5839195158,0.0,1.0
2003-06-09,14.1,14.15,14.01,14.14,31800,3.87486026517626,3.88860090441447,3.85012711454747,3.88585277656683,115715.140499293,0.0,1.0
2003-06-10,14.05,14.2,14.05,14.1,16300,3.86111962593804,3.90234154365268,3.86111962593804,3.87486026517626,59313.1066081285,0.0,1.0
2003-06-11,14.14,14.14,14.03,14.13,41600,3.88585277656683,3.88585277656683,3.85562337024276,3.88310464871919,151375.781282094,0.0,1.0
2003-06-12,14.12,14.14,14.05,14.1,24100,3.90062396374791,3.90614892686937,3.88128659282281,3.89509900062645,87240.4013210827,0.07375,1.0
2003-06-13,14.08,14.17,14.01,14.17,31100,3.889574037505,3.91443637155155,3.8702366665799,3.91443637155155,112579.936974509,0.0,1.0
2003-06-16,14.07,14.15,14.07,14.09,18100,3.88681155594427,3.90891140843009,3.88681155594427,3.89233651906572,65520.7993324314,0.0,1.0
2003-06-17,14.0,14.15,14.0,14.15,13300,3.86747418501917,3.90891140843009,3.86747418501917,3.90891140843009,48145.1177415104,0.0,1.0
2003-06-18,13.93,14.0,13.93,14.0,16300,3.84813681409408,3.86747418501917,3.84813681409408,3.86747418501917,59004.918735836,0.0,1.0
2003-06-19,13.83,14.0,13.79,14.0,20200,3.8205119984868,3.86747418501917,3.80946207224389,3.86747418501917,73122.6600284593,0.0,1.0
2003-06-20,13.72,13.85,13.7,13.84,41600,3.79012470131879,3.82603696160825,3.78459973819733,3.82327448004753,150589.240454649,0.0,1.0
2003-06-23,13.84,13.85,13.72,13.81,25000,3.82327448004753,3.82603696160825,3.79012470131879,3.81498703536534,90498.3416193803,0.0,1.0
2003-06-24,13.76,13.86,13.76,13.85,18800,3.8011746275617,3.82879944316898,3.8011746275617,3.82603696160825,68054.7528977741,0.0,1.0
2003-06-25,13.83,13.98,13.72,13.81,30100,3.8205119984868,3.86194922189772,3.79012470131879,3.81498703536534,108960.003309734,0.0,1.0
2003-06-26,14.06,14.08,13.9,13.9,44700,3.88404907438354,3.889574037505,3.83984936941189,3.83984936941189,161811.034815452,0.0,1.0
2003-06-27,13.85,14.06,13.85,14.06,22000,3.82603696160825,3.88404907438354,3.82603696160825,3.88404907438354,79638.5406250548,0.0,1.0
2003-06-30,14.03,14.05,13.9,13.9,14500,3.87576162970136,3.88128659282281,3.83984936941189,3.83984936941189,52489.0381392406,0.0,1.0
2003-07-01,14.0,14.06,14.0,14.06,7600,3.86747418501917,3.88404907438354,3.86747418501917,3.88404907438354,27511.4958522917,0.0,1.0
2003-07-02,14.07,14.09,13.93,14.08,43600,3.88681155594427,3.89233651906572,3.84813681409408,3.889574037505,157829.107784199,0.0,1.0
2003-07-03,14.01,14.1,13.99,14.1,8300,3.8702366665799,3.89509900062645,3.86471170345845,3.89509900062645,30045.4494176343,0.0,1.0
2003-07-07,13.91,14.14,13.81,14.14,44800,3.84261185097262,3.90614892686937,3.81498703536534,3.90614892686937,162173.02818193,0.0,1.0
2003-07-08,13.95,13.98,13.88,13.98,10700,3.85366177721553,3.86194922189772,3.83432440629044,3.86194922189772,38733.2902130948,0.0,1.0
2003-07-09,13.96,14.02,13.96,14.02,8400,3.85642425877626,3.87299914814063,3.85642425877626,3.87299914814063,30407.4427841118,0.0,1.0
2003-07-10,14.0,14.0,13.91,13.99,19800,3.86747418501917,3.86747418501917,3.84261185097262,3.86471170345845,71674.6865625494,0.0,1.0
2003-07-11,13.9,13.91,13.9,13.91,1300,3.86086467163698,3.86364227212017,3.86086467163698,3.86364227212017,4680.29872498443,0.076074,1.0
2003-07-14,13.93,13.93,13.91,13.91,3400,3.86919747308655,3.86919747308655,3.86364227212017,3.86364227212017,12240.7812807285,0.0,1.0
2003-07-15,13.66,13.95,13.65,13.95,28400,3.79420226004037,3.87475267405294,3.79142465955717,3.87475267405294,102246.525991968,0.0,1.0
2003-07-16,13.48,13.6,13.35,13.6,45400,3.74420545134291,3.77753665714121,3.70809664506141,3.77753665714121,163450.43239561,0.0,1.0
2003-07-17,13.17,13.55,13.16,13.55,27700,3.65809983636395,3.76364865472525,3.65532223588076,3.76364865472525,99726.3651400532,0.0,1.0
2003-07-18,13.22,13.22,13.01,13.21,28600,3.67198783877992,3.67198783877992,3.61365822863288,3.66921023829672,102966.571949658,0.0,1.0
2003-07-21,13.1,13.25,13.07,13.25,49700,3.63865663298161,3.68032064022949,3.63032383153203,3.68032064022949,178931.420485944,0.0,1.0
2003-07-22,13.16,13.27,13.06,13.08,36700,3.65532223588076,3.68587584119588,3.62754623104884,3.63310143201523,132128.433236099,0.0,1.0
2003-07-23,13.18,13.24,13.18,13.24,6900,3.66087743684715,3.6775430397463,3.66087743684715,3.6775430397463,24841.585540302,0.0,1.0
2003-07-24,13.11,13.24,13.1,13.24,17700,3.6414342334648,3.6775430397463,3.63865663298161,3.6775430397463,63724.0672555574,0.0,1.0
2003-07-25,13.08,13.13,13.07,13.11,8800,3.63310143201523,3.64698943443119,3.63032383153203,3.6414342334648,31682.0221383562,0.0,1.0
2003-07-28,13.03,13.12,13.02,13.12,22500,3.61921342959927,3.64421183394799,3.61643582911607,3.64421183394799,81005.1702401152,0.0,1.0
2003-07-29,13.0,13.1,13.0,13.1,18000,3.61088062814969,3.63865663298161,3.61088062814969,3.63865663298161,64804.1361920922,0.0,1.0
2003-07-30,12.91,13.09,12.9,13.08,27700,3.58588222380096,3.63587903249842,3.58310462331777,3.63310143201523,99726.3651400531,0.0,1.0
2003-07-31,12.81,12.85,12.81,12.85,38100,3.55810621896904,3.56921662090181,3.55810621896904,3.56921662090181,137168.754939929,0.0,1.0
2003-08-01,12.72,12.83,12.72,12.83,33500,3.53310781462031,3.56366141993542,3.53310781462031,3.56366141993542,120607.697913061,0.0,1.0
2003-08-04,12.76,12.84,12.64,12.71,55800,3.54421821655308,3.56643902041862,3.51088701075478,3.53033021413712,200892.822195486,0.0,1.0
2003-08-05,12.8,12.81,12.71,12.76,26200,3.55532861848585,3.55810621896904,3.53033021413712,3.54421821655308,94326.0204573786,0.0,1.0
2003-08-06,12.76,12.84,12.75,12.79,50100,3.54421821655308,3.56643902041862,3.54144061606989,3.55255101800266,180371.512401323,0.0,1.0
2003-08-07,12.84,12.85,12.72,12.8,47000,3.56643902041862,3.56921662090181,3.53310781462031,3.55532861848585,169210.80005713,0.0,1.0
2003-08-08,12.95,12.95,12.83,12.84,43900,3.59699262573373,3.59699262573373,3.56366141993542,3.56643902041862,158050.087712936,0.0,1.0
2003-08-11,12.98,12.99,12.94,12.98,32300,3.60532542718331,3.6081030276665,3.59421502525054,3.60532542718331,116287.422166921,0.0,1.0
2003-08-12,13.05,13.07,12.93,12.98,46900,3.62476863056565,3.63032383153203,3.59143742476734,3.60532542718331,168850.777078285,0.0,1.0
2003-08-13,12.86,12.97,12.84,12.97,32400,3.59312453930084,3.62385888606002,3.58753647625371,3.62385888606002,115961.469034156,0.076074,1.0
2003-08-14,12.57,12.9,12.51,12.9,48300,3.51209762511754,3.60430066539509,3.49533343597616,3.60430066539509,172868.486245362,0.0,1.0
2003-08-15,12.74,12.74,12.59,12.63,24000,3.55959616101809,3.55959616101809,3.51768568816466,3.52886181425891,85897.3844697452,0.0,1.0
2003-08-18,12.9,12.98,12.66,12.75,35600,3.60430066539509,3.62665291758358,3.53724390882959,3.56239019254165,127414.453630122,0.0,1.0
2003-08-19,12.95,12.99,12.8,12.94,17700,3.6182708230129,3.62944694910714,3.57636035015946,3.61547679148933,63349.321046437,0.0,1.0
2003-08-20,12.95,13.08,12.85,12.85,18000,3.6182708230129,3.6545932328192,3.59033050777727,3.59033050777727,64423.0383523088,0.0,1.0
2003-08-21,12.95,13.0,12.9,12.9,16800,3.6182708230129,3.63224098063071,3.60430066539509,3.60430066539509,60128.1691288216,0.0,1.0
2003-08-22,12.92,12.95,12.8,12.95,11400,3.60988872844221,3.6182708230129,3.57636035015946,3.6182708230129,40801.257623129,0.0,1.0
2003-08-25,12.82,12.86,12.75,12.85,19400,3.58194841320659,3.59312453930084,3.56239019254165,3.59033050777727,69433.719113044,0.0,1.0
2003-08-26,12.83,12.83,12.7,12.83,18700,3.58474244473015,3.58474244473015,3.54842003492384,3.58474244473015,66928.3787326765,0.0,1.0
2003-08-27,12.83,12.89,12.79,12.88,23000,3.58474244473015,3.60150663387152,3.5735663186359,3.59871260234796,82318.3267835058,0.0,1.0
2003-08-28,12.9,12.9,12.77,12.86,24600,3.60430066539509,3.60430066539509,3.56797825558878,3.59312453930084,88044.8190814887,0.0,1.0
2003-08-29,13.0,13.0,12.95,12.95,15600,3.63224098063071,3.63224098063071,3.6182708230129,3.6182708230129,55833.2999053343,0.0,1.0
2003-09-02,13.02,13.1,13.0,13.0,26200,3.63782904367783,3.66018129586633,3.63224098063071,3.63224098063071,93771.3113794718,0.0,1.0
2003-09-03,13.05,13.09,12.95,13.07,30000,3.64621113824852,3.65738726434276,3.6182708230129,3.65179920129564,107371.730587181,0.0,1.0
2003-09-04,13.01,13.05,12.96,13.05,5300,3.63503501215427,3.64621113824852,3.62106485453646,3.64621113824852,18969.0057370687,0.0,1.0
2003-09-05,12.99,13.09,12.91,13.04,34400,3.62944694910714,3.65738726434276,3.60709469691865,3.64341710672495,123119.584406635,0.0,1.0
2003-09-08,13.06,13.14,12.97,12.97,19900,3.64900516977208,3.67135742196057,3.62385888606002,3.62385888606002,71223.2479561637,0.0,1.0
2003-09-09,13.12,13.2,13.1,13.15,23300,3.66576935891345,3.68812161110195,3.66018129586633,3.67415145348414,83392.0440893776,0.0,1.0
2003-09-10,13.2,13.24,13.15,13.2,10400,3.68812161110195,3.6992977371962,3.67415145348414,3.68812161110195,37222.1999368895,0.0,1.0
2003-09-11,13.1,13.21,13.06,13.21,17500,3.68143661127867,3.71234943778559,3.67019558345797,3.71234943778559,62271.8857354914,0.076074,1.0
2003-09-12,13.2,13.25,13.15,13.15,15100,3.70953918083042,3.72359046560629,3.69548789605455,3.69548789605455,53731.7414060525,0.0,1.0
2003-09-15,13.2,13.25,13.17,13.2,22600,3.70953918083042,3.72359046560629,3.70110840996489,3.70953918083042,80419.6924355488,0.0,1.0
2003-09-16,13.07,13.2,13.04,13.17,50300,3.67300584041315,3.70953918083042,3.66457506954763,3.70110840996489,178987.191571155,0.0,1.0
2003-09-17,13.11,13.19,13.01,13.01,28400,3.68424686823385,3.70672892387524,3.6561442986821,3.6561442986821,101058.374565026,0.0,1.0
2003-09-18,13.19,13.3,13.11,13.19,22000,3.70672892387524,3.73764175038216,3.68424686823385,3.70672892387524,78284.6563531892,0.0,1.0
2003-09-19,13.15,13.3,13.15,13.29,24200,3.69548789605455,3.73764175038216,3.69548789605455,3.73483149342699,86113.1219885079,0.0,1.0
2003-09-22,13.11,13.22,13.1,13.12,23000,3.68424686823385,3.71515969474077,3.68143661127867,3.68705712518902,81843.0498237886,0.0,1.0
2003-09-23,13.15,13.23,13.15,13.21,28200,3.69548789605455,3.71796995169594,3.69548789605455,3.71234943778559,100346.695870906,0.0,1.0
2003-09-24,12.99,13.22,12.99,13.22,21300,3.65052378477175,3.71515969474077,3.65052378477175,3.71515969474077,75793.7809237695,0.0,1.0
2003-09-25,13.1,13.14,13.05,13.14,16700,3.68143661127867,3.69267763909937,3.6673853265028,3.69267763909937,59425.1709590118,0.0,1.0
2003-09-26,13.21,13.23,13.09,13.12,21500,3.71234943778559,3.71796995169594,3.6786263543235,3.68705712518902,76505.4596178894,0.0,1.0
2003-09-29,13.17,13.24,13.17,13.23,12900,3.70110840996489,3.72078020865112,3.70110840996489,3.71796995169594,45903.2757707337,0.0,1.0
2003-09-30,13.16,13.28,13.16,13.24,25700,3.69829815300972,3.73202123647181,3.69829815300972,3.72078020865112,91450.7121944073,0.0,1.0
2003-10-01,13.25,13.28,13.16,13.2,22600,3.72359046560629,3.73202123647181,3.69829815300972,3.70953918083042,80419.6924355488,0.0,1.0
2003-10-02,13.25,13.3,13.13,13.16,66500,3.72359046560629,3.73764175038216,3.6898673821442,3.69829815300972,236633.165794867,0.0,1.0
2003-10-03,13.3,13.31,13.17,13.26,15900,3.73764175038216,3.74045200733734,3.70110840996489,3.72640072256147,56578.4561825322,0.0,1.0
2003-10-06,13.2,13.3,13.2,13.3,20300,3.70953918083042,3.73764175038216,3.70953918083042,3.73764175038216,72235.3874531699,0.0,1.0
2003-10-07,13.26,13.3,13.22,13.28,12700,3.72640072256147,3.73764175038216,3.71515969474077,3.73202123647181,45191.5970766137,0.0,1.0
2003-10-08,13.22,13.27,13.16,13.27,17200,3.71515969474077,3.72921097951664,3.69829815300972,3.72921097951664,61204.3676943115,0.0,1.0
2003-10-09,13.28,13.28,13.2,13.26,26900,3.73202123647181,3.73202123647181,3.70953918083042,3.72640072256147,95720.7843591268,0.0,1.0
2003-10-10,13.26,13.27,13.23,13.23,12600,3.74777947132226,3.75060585101406,3.73930033224687,3.73930033224687,44579.9976435256,0.076074,1.0
2003-10-13,13.19,13.27,13.09,13.27,27300,3.72799481347968,3.75060585101406,3.69973101656172,3.75060585101406,96589.9948943056,0.0,1.0
2003-10-14,13.2,13.2,13.09,13.1,21300,3.73082119317148,3.73082119317148,3.69973101656172,3.70255739625352,75361.4245878647,0.0,1.0
2003-10-15,13.2,13.2,13.13,13.15,14400,3.73082119317148,3.73082119317148,3.71103653532891,3.7166892947125,50948.5687354578,0.0,1.0
2003-10-16,13.15,13.27,13.15,13.22,14800,3.7166892947125,3.75060585101406,3.7166892947125,3.73647395255507,52363.8067558872,0.0,1.0
2003-10-17,13.28,13.28,13.17,13.17,29300,3.75343223070585,3.75343223070585,3.72234205409609,3.72234205409609,103666.184996452,0.0,1.0
2003-10-20,13.19,13.29,13.19,13.29,12000,3.72799481347968,3.75625861039765,3.72799481347968,3.75625861039765,42457.1406128816,0.0,1.0
2003-10-21,13.17,13.23,13.15,13.23,16400,3.72234205409609,3.73930033224687,3.7166892947125,3.73930033224687,58024.7588376048,0.0,1.0
2003-10-22,13.17,13.23,13.17,13.23,11500,3.72234205409609,3.73930033224687,3.72234205409609,3.73930033224687,40688.0930873448,0.0,1.0
2003-10-23,13.25,13.27,13.18,13.2,61800,3.74495309163046,3.75060585101406,3.72516843378789,3.73082119317148,218654.27415634,0.0,1.0
2003-10-24,13.2,13.29,13.2,13.29,23800,3.73082119317148,3.75625861039765,3.73082119317148,3.75625861039765,84206.6622155484,0.0,1.0
2003-10-27,13.25,13.3,13.21,13.24,25300,3.74495309163046,3.75908499008945,3.73364757286328,3.74212671193867,89513.8047921587,0.0,1.0
2003-10-28,13.26,13.3,13.26,13.3,6100,3.74777947132226,3.75908499008945,3.74777947132226,3.75908499008945,21582.3798115481,0.0,1.0
2003-10-29,13.24,13.3,13.23,13.29,40400,3.74212671193867,3.75908499008945,3.73930033224687,3.75625861039765,142939.040063368,0.0,1.0
2003-10-30,13.14,13.29,13.11,13.29,79400,3.7138629150207,3.75625861039765,3.70538377594531,3.75625861039765,280924.747055233,0.0,1.0
2003-10-31,13.21,13.21,13.05,13.15,29500,3.73364757286328,3.73364757286328,3.68842549779453,3.7166892947125,104373.804006667,0.0,1.0
2003-11-03,13.21,13.28,13.2,13.22,42300,3.73364757286328,3.75343223070585,3.73082119317148,3.73647395255507,149661.420660407,0.0,1.0
2003-11-04,13.36,13.36,13.18,13.2,32800,3.77604326824023,3.77604326824023,3.72516843378789,3.73082119317148,116049.517675209,0.0,1.0
2003-11-05,13.19,13.39,13.15,13.38,56700,3.72799481347968,3.78452240731562,3.7166892947125,3.78169602762382,200609.989395865,0.0,1.0
2003-11-06,13.24,13.29,13.22,13.27,23900,3.74212671193867,3.75625861039765,3.73647395255507,3.75060585101406,84560.4717206557,0.0,1.0
2003-11-07,13.12,13.18,13.07,13.14,63100,3.70821015563711,3.72516843378789,3.69407825717813,3.7138629150207,223253.797722735,0.0,1.0
2003-11-10,13.08,13.15,13.05,13.15,24400,3.69690463686992,3.7166892947125,3.68842549779453,3.7166892947125,86329.5192461925,0.0,1.0
2003-11-11,13.21,13.21,13.09,13.15,27300,3.73364757286328,3.73364757286328,3.69973101656172,3.7166892947125,96589.9948943054,0.0,1.0
2003-11-12,13.25,13.27,13.16,13.17,28700,3.76645449249784,3.77213970682614,3.74087102802049,3.74371363518464,100963.651826259,0.076074,1.0
2003-11-13,13.12,13.28,13.1,13.28,67500,3.7295005993639,3.77498231399028,3.7238153850356,3.77498231399028,237458.066141898,0.0,1.0
2003-11-14,13.17,13.2,13.13,13.19,45300,3.74371363518464,3.75224145667709,3.73234320652805,3.74939884951294,159360.746610785,0.0,1.0
2003-11-17,13.16,13.19,13.13,13.19,36600,3.74087102802049,3.74939884951294,3.73234320652805,3.74939884951294,128755.040308051,0.0,1.0
2003-11-18,13.16,13.22,13.09,13.21,45500,3.74087102802049,3.75792667100539,3.72097277787145,3.75508406384124,160064.32606602,0.0,1.0
2003-11-19,13.14,13.18,13.09,13.18,28100,3.73518581369219,3.74655624234879,3.72097277787145,3.74655624234879,98852.9134605532,0.0,1.0
2003-11-20,13.12,13.24,13.1,13.24,55000,3.7295005993639,3.76361188533369,3.7238153850356,3.76361188533369,193484.350189694,0.0,1.0
2003-11-21,13.2,13.2,13.09,13.15,36600,3.75224145667709,3.75224145667709,3.72097277787145,3.73802842085634,128755.040308051,0.0,1.0
2003-11-24,13.24,13.25,13.16,13.23,18500,3.76361188533369,3.76645449249784,3.74087102802049,3.76076927816954,65081.0996092609,0.0,1.0
2003-11-25,13.18,13.23,13.16,13.16,34100,3.74655624234879,3.76076927816954,3.74087102802049,3.74087102802049,119960.297117611,0.0,1.0
2003-11-26,13.23,13.25,13.15,13.25,40700,3.76076927816954,3.76645449249784,3.73802842085634,3.76645449249784,143178.419140374,0.0,1.0
2003-11-28,13.18,13.24,13.17,13.24,7500,3.74655624234879,3.76361188533369,3.74371363518464,3.76361188533369,26384.229571322,0.0,1.0
2003-12-01,13.2,13.24,13.14,13.23,21000,3.75224145667709,3.76361188533369,3.73518581369219,3.76076927816954,73875.8427997016,0.0,1.0
2003-12-02,13.15,13.24,13.11,13.23,38200,3.73802842085634,3.76361188533369,3.72665799219975,3.76076927816954,134383.675949934,0.0,1.0
2003-12-03,13.19,13.19,13.11,13.17,30900,3.74939884951294,3.74939884951294,3.72665799219975,3.74371363518464,108703.025833847,0.0,1.0
2003-12-04,13.17,13.24,13.17,13.23,25800,3.74371363518464,3.76361188533369,3.74371363518464,3.76076927816954,90761.7497253477,0.0,1.0
2003-12-05,13.24,13.24,13.12,13.17,90000,3.76361188533369,3.76361188533369,3.7295005993639,3.74371363518464,316610.754855864,0.0,1.0
2003-12-08,13.27,13.27,13.19,13.25,38500,3.77213970682614,3.77213970682614,3.74939884951294,3.76645449249784,135439.045132786,0.0,1.0
2003-12-09,13.32,13.32,13.2,13.2,34200,3.78635274264688,3.78635274264688,3.75224145667709,3.75224145667709,120312.086845228,0.0,1.0
2003-12-10,13.46,13.46,13.25,13.38,44700,3.82614924294497,3.82614924294497,3.76645449249784,3.80340838563178,157250.008245079,0.0,1.0
2003-12-11,13.45,13.45,13.28,13.33,31800,3.92298947824891,3.92298947824891,3.87340522462049,3.88798882862885,109026.547833341,0.350674,1.0
2003-12-12,13.52,13.52,13.36,13.48,56800,3.94340652386062,3.94340652386062,3.89673899103386,3.93173964065393,194739.242670874,0.0,1.0
2003-12-15,13.51,13.54,13.46,13.52,53900,3.94048980305895,3.94923996546396,3.92590619905059,3.94340652386062,184796.57006972,0.0,1.0
2003-12-16,13.39,13.51,13.35,13.46,34700,3.90548915343888,3.94048980305895,3.89382227023219,3.92590619905059,118969.220434495,0.0,1.0
2003-12-17,13.3,13.42,13.27,13.42,33700,3.87923866622383,3.9142393158439,3.87048850381882,3.9142393158439,115540.712640994,0.0,1.0
2003-12-18,13.32,13.39,13.31,13.36,25800,3.88507210782718,3.90548915343888,3.8821553870255,3.89673899103386,88455.5010723335,0.0,1.0
2003-12-19,13.28,13.35,13.25,13.33,36800,3.87340522462049,3.89382227023219,3.86465506221547,3.88798882862885,126169.086800848,0.0,1.0
2003-12-22,13.34,13.37,13.27,13.34,50400,3.89090554943052,3.89965571183554,3.87048850381882,3.89090554943052,172796.792792466,0.0,1.0
2003-12-23,13.29,13.3,13.19,13.3,45300,3.87632194542216,3.87923866622383,3.84715473740544,3.87923866622383,155311.403045609,0.0,1.0
2003-12-24,13.31,13.32,13.28,13.28,15900,3.8821553870255,3.88507210782718,3.87340522462049,3.87340522462049,54513.2739166707,0.0,1.0
2003-12-26,13.27,13.4,13.26,13.4,28200,3.87048850381882,3.90840587424055,3.86757178301714,3.90840587424055,96683.9197767366,0.0,1.0
2003-12-29,13.3,13.41,13.27,13.41,25800,3.87923866622383,3.91132259504222,3.87048850381882,3.91132259504222,88455.5010723336,0.0,1.0
2003-12-30,13.36,13.38,13.25,13.35,60400,3.89673899103386,3.90257243263721,3.86465506221547,3.89382227023219,207081.870727479,0.0,1.0
2003-12-31,13.43,13.43,13.25,13.42,69200,3.91715603664557,3.91715603664557,3.86465506221547,3.9142393158439,237252.73931029,0.0,1.0
2004-01-02,13.45,13.49,13.44,13.49,22200,3.92298947824891,3.9346563614556,3.92007275744724,3.9346563614556,76112.8730157289,0.0,1.0
2004-01-05,13.43,13.49,13.4,13.47,30600,3.91715603664557,3.9346563614556,3.90840587424055,3.92882291985226,104912.33848114,0.0,1.0
2004-01-06,13.49,13.49,13.42,13.44,16400,3.9346563614556,3.9346563614556,3.9142393158439,3.92007275744724,56227.5278134214,0.0,1.0
2004-01-07,13.54,13.59,13.45,13.5,27800,3.94923996546396,3.96382356947232,3.92298947824891,3.93757308225727,95312.5166593362,0.0,1.0
2004-01-08,13.51,13.61,13.48,13.61,22700,3.94048980305895,3.96965701107567,3.93173964065393,3.96965701107567,77827.1269124794,0.0,1.0
2004-01-09,13.62,13.71,13.52,13.59,38800,3.97257373187734,3.99882421909239,3.94340652386062,3.96382356947232,133026.10238785,0.0,1.0
2004-01-12,13.72,13.72,13.58,13.6,35100,4.00174093989406,4.00174093989406,3.96090684867065,3.96674029027399,120340.623551896,0.0,1.0
2004-01-13,13.71,13.71,13.57,13.57,30700,4.02101288091903,4.02101288091903,3.9799522096332,3.9799522096332,104674.372469009,0.076074,1.0
2004-01-14,13.72,13.74,13.67,13.72,27800,4.02394578601087,4.02981159619456,4.00928126055165,4.02394578601087,94786.5652976692,0.0,1.0
2004-01-15,13.73,13.8,13.71,13.75,19600,4.02687869110272,4.04740902674563,4.02101288091903,4.0327445012864,66827.9381235364,0.0,1.0
2004-01-16,13.68,13.7,13.66,13.68,31600,4.01221416564349,4.01807997582718,4.0063483554598,4.01221416564349,107743.002280804,0.0,1.0
2004-01-20,13.77,13.81,13.7,13.76,21100,4.03861031147009,4.05034193183747,4.01807997582718,4.03567740637825,71942.321143195,0.0,1.0
2004-01-21,13.85,13.85,13.72,13.72,48400,4.06207355220485,4.06207355220485,4.02394578601087,4.02394578601087,165024.092100978,0.0,1.0
2004-01-22,13.85,13.93,13.85,13.9,19900,4.06207355220485,4.08553679293961,4.06207355220485,4.07673807766407,67850.8147274682,0.0,1.0
2004-01-23,13.76,13.92,13.75,13.9,36800,4.03567740637825,4.08260388784776,4.0327445012864,4.07673807766407,125472.86341562,0.0,1.0
2004-01-26,13.87,13.87,13.8,13.85,31000,4.06793936238854,4.06793936238854,4.04740902674563,4.06207355220485,105697.24907294,0.0,1.0
2004-01-27,13.99,13.99,13.88,13.88,33500,4.10313422349068,4.10313422349068,4.07087226748038,4.07087226748038,114221.220772371,0.0,1.0
2004-01-28,13.98,14.03,13.98,14.02,28800,4.10020131839883,4.11486584385805,4.10020131839883,4.11193293876621,98196.1539774415,0.0,1.0
2004-01-29,13.95,14.0,13.9,13.99,20300,4.0914026031233,4.10606712858252,4.07673807766407,4.10313422349068,69214.6501993771,0.0,1.0
2004-01-30,13.93,13.98,13.92,13.98,13900,4.08553679293961,4.10020131839883,4.08260388784776,4.10020131839883,47393.2826488346,0.0,1.0
2004-02-02,13.99,14.0,13.94,14.0,19400,4.10313422349068,4.10606712858252,4.08846969803145,4.10606712858252,66146.020387582,0.0,1.0
2004-02-03,14.02,14.02,13.94,14.0,17100,4.11193293876621,4.11193293876621,4.08846969803145,4.10606712858252,58303.9664241058,0.0,1.0
2004-02-04,13.92,14.1,13.87,14.1,41700,4.08260388784776,4.13539617950097,4.06793936238854,4.13539617950097,142179.847946504,0.0,1.0
2004-02-05,13.99,13.99,13.89,13.89,31600,4.10313422349068,4.10313422349068,4.07380517257223,4.07380517257223,107743.002280804,0.0,1.0
2004-02-06,14.02,14.1,13.9,13.9,37900,4.11193293876621,4.13539617950097,4.07673807766407,4.07673807766407,129223.410963369,0.0,1.0
2004-02-09,13.99,14.07,13.98,14.07,16500,4.10313422349068,4.12659746422543,4.10020131839883,4.12659746422543,56258.2132162424,0.0,1.0
2004-02-10,14.0,14.02,13.95,13.98,20300,4.10606712858252,4.11193293876621,4.0914026031233,4.10020131839883,69214.6501993771,0.0,1.0
2004-02-11,14.04,14.05,13.9,14.03,58400,4.1177987489499,4.12073165404174,4.07673807766407,4.11486584385805,199119.978898701,0.0,1.0
2004-02-12,13.98,14.05,13.96,13.98,18500,4.12251310059453,4.14315515474629,4.11661537083689,4.12251310059453,62736.0043956444,0.076074,1.0
2004-02-13,14.02,14.07,13.95,14.06,48900,4.13430856010982,4.14905288450394,4.11366650595806,4.14610401962511,165826.519726866,0.0,1.0
2004-02-17,14.03,14.09,14.0,14.08,23100,4.13725742498865,4.15495061426158,4.12841083035218,4.15200174938276,78335.227110237,0.0,1.0
2004-02-18,14.01,14.1,14.01,14.1,21600,4.131359695231,4.15789947914041,4.131359695231,4.15789947914041,73248.5240511307,0.0,1.0
2004-02-19,14.04,14.07,13.98,13.98,33600,4.14020628986747,4.14905288450394,4.12251310059453,4.12251310059453,113942.148523981,0.0,1.0
2004-02-20,13.92,14.05,13.91,14.05,39100,4.10481991132159,4.14315515474629,4.10187104644277,4.14315515474629,132593.393074038,0.0,1.0
2004-02-23,13.95,13.97,13.89,13.97,26000,4.11366650595806,4.11956423571571,4.09597331668512,4.11956423571571,88169.5196911759,0.0,1.0
2004-02-24,13.92,14.03,13.91,14.03,30100,4.10481991132159,4.13725742498865,4.10187104644277,4.13725742498865,102073.1747194,0.0,1.0
2004-02-25,13.9,14.02,13.87,14.02,38300,4.09892218156395,4.13430856010982,4.09007558692748,4.13430856010982,129880.484775847,0.0,1.0
2004-02-26,13.84,13.96,13.84,13.89,36600,4.08122899229101,4.11661537083689,4.08122899229101,4.09597331668512,124115.554642194,0.0,1.0
2004-02-27,13.89,13.91,13.83,13.91,49800,4.09597331668512,4.10187104644277,4.07828012741219,4.10187104644277,168878.541562329,0.0,1.0
2004-03-01,13.81,13.93,13.8,13.91,47800,4.07238239765454,4.10776877620042,4.06943353277572,4.10187104644277,162096.270816854,0.0,1.0
2004-03-02,13.89,13.89,13.82,13.87,22300,4.09597331668512,4.09597331668512,4.07533126253336,4.09007558692748,75622.3188120471,0.0,1.0
2004-03-03,13.93,13.94,13.88,13.91,26600,4.10776877620042,4.11071764107924,4.0930244518063,4.10187104644277,90204.2009148183,0.0,1.0
2004-03-04,13.93,13.93,13.9,13.93,32500,4.10776877620042,4.10776877620042,4.09892218156395,4.10776877620042,110211.89961397,0.0,1.0
2004-03-05,13.93,14.0,13.92,13.94,39600,4.10776877620042,4.12841083035218,4.10481991132159,4.11071764107924,134288.960760406,0.0,1.0
2004-03-08,14.02,14.02,14.0,14.02,25400,4.13430856010982,4.13430856010982,4.12841083035218,4.13430856010982,86134.8384675334,0.0,1.0
2004-03-09,14.01,14.07,14.0,14.07,32800,4.131359695231,4.14905288450394,4.12841083035218,4.14905288450394,111229.240225791,0.0,1.0
2004-03-10,14.1,14.1,14.04,14.08,31300,4.15789947914041,4.15789947914041,4.14020628986747,4.15200174938276,106142.537166685,0.0,1.0
2004-03-11,14.02,14.08,14.01,14.08,11500,4.15674175478898,4.17453094917467,4.15377688905803,4.17453094917467,38787.5912219582,0.076074,1.0
2004-03-12,14.0,14.04,14.0,14.04,10500,4.15081202332708,4.16267148625088,4.15081202332708,4.16267148625088,35414.7572026575,0.0,1.0
2004-03-15,14.03,14.05,13.97,14.01,27100,4.15970662051993,4.16563635198182,4.14191742613424,4.15377688905803,91403.8019230492,0.0,1.0
2004-03-16,14.09,14.09,14.07,14.07,46200,4.17749581490562,4.17749581490562,4.17156608344372,4.17156608344372,155824.931691693,0.0,1.0
2004-03-17,14.1,14.11,14.07,14.1,41800,4.18046068063656,4.18342554636751,4.17156608344372,4.18046068063656,140984.46200677,0.0,1.0
2004-03-18,14.08,14.12,14.05,14.1,24500,4.17453094917467,4.18639041209846,4.16563635198182,4.18046068063656,82634.4334728673,0.0,1.0
2004-03-19,14.1,14.14,14.1,14.1,19400,4.18046068063656,4.19232014356036,4.18046068063656,4.18046068063656,65432.9799744338,0.0,1.0
2004-03-22,14.14,14.14,14.05,14.12,37100,4.19232014356036,4.19232014356036,4.16563635198182,4.18639041209846,125132.142116056,0.0,1.0
2004-03-23,14.15,14.15,14.08,14.14,39200,4.1952850092913,4.1952850092913,4.17453094917467,4.19232014356036,132215.093556588,0.0,1.0
2004-03-24,14.15,14.19,14.13,14.16,32700,4.1952850092913,4.2071444722151,4.18935527782941,4.19824987502225,110291.672431133,0.0,1.0
2004-03-25,14.18,14.19,14.14,14.19,13900,4.20417960648415,4.2071444722151,4.19232014356036,4.2071444722151,46882.3928682798,0.0,1.0
2004-03-26,14.06,14.2,14.06,14.2,39700,4.16860121771277,4.21010933794604,4.16860121771277,4.21010933794604,133901.510566238,0.0,1.0
2004-03-29,14.0,14.11,13.99,14.11,37100,4.15081202332708,4.18342554636751,4.14784715759614,4.18342554636751,125132.142116056,0.0,1.0
2004-03-30,14.01,14.02,13.94,14.0,30100,4.15377688905803,4.15674175478898,4.1330228289414,4.15081202332708,101522.303980951,0.0,1.0
2004-03-31,14.11,14.11,14.05,14.1,36300,4.18342554636751,4.18342554636751,4.16563635198182,4.18046068063656,122433.874900616,0.0,1.0
2004-04-01,14.18,14.19,14.11,14.17,149600,4.20417960648415,4.2071444722151,4.18342554636751,4.2012147407532,504575.969287386,0.0,1.0
2004-04-02,13.98,14.16,13.93,14.16,49800,4.14488229186519,4.19824987502225,4.13005796321045,4.19824987502225,167967.134161175,0.0,1.0
2004-04-05,13.68,13.99,13.62,13.99,51300,4.05593631993675,4.14784715759614,4.03814712555106,4.14784715759614,173026.385190126,0.0,1.0
2004-04-06,13.42,13.6,13.41,13.58,37200,3.97884981093211,4.03221739408917,3.97588494520116,4.02628766262727,125469.425517986,0.0,1.0
2004-04-07,13.48,13.5,13.4,13.49,21800,3.99663900531779,4.00256873677969,3.97292007947021,3.99960387104874,73527.7816207555,0.0,1.0
2004-04-08,13.42,13.55,13.42,13.55,28600,3.97884981093211,4.01739306543443,3.97884981093211,4.01739306543443,96463.0529520002,0.0,1.0
2004-04-12,13.32,13.45,13.29,13.45,60200,3.94920115362263,3.98774440812495,3.94030655642978,3.98774440812495,203044.607961903,0.0,1.0
2004-04-13,13.2,13.2,13.1,13.1,61900,3.93617768441286,3.93617768441286,3.90635815650065,3.90635815650065,207582.092453705,0.076074,1.0
2004-04-14,13.14,13.15,13.05,13.1,61400,3.91828596766553,3.92126792045676,3.89144839254454,3.90635815650065,205905.338879765,0.0,1.0
2004-04-15,13.1,13.15,13.07,13.14,33300,3.90635815650065,3.92126792045676,3.89741229812698,3.91828596766553,111671.788024368,0.0,1.0
2004-04-16,13.18,13.21,13.06,13.06,41600,3.93021377883042,3.93915963720409,3.89443034533576,3.89443034533576,139505.897351763,0.0,1.0
2004-04-19,13.1,13.23,13.1,13.21,36700,3.90635815650065,3.94512354278653,3.90635815650065,3.93915963720409,123073.712327156,0.0,1.0
2004-04-20,13.05,13.09,13.05,13.06,32800,3.89144839254454,3.90337620370942,3.89144839254454,3.89443034533576,109995.034450428,0.0,1.0
2004-04-21,13.02,13.05,12.92,13.05,60700,3.88250253417087,3.89144839254454,3.85268300625865,3.89144839254454,203557.88387625,0.0,1.0
2004-04-22,13.03,13.08,13.02,13.04,61500,3.88548448696209,3.9003942509182,3.88250253417087,3.88846643975331,206240.689594553,0.0,1.0
2004-04-23,13.0,13.05,13.0,13.05,18300,3.87653862858843,3.89144839254454,3.87653862858843,3.89144839254454,61369.180806184,0.0,1.0
2004-04-26,12.9,12.97,12.88,12.9,34800,3.84671910067621,3.86759277021476,3.84075519509377,3.84671910067621,116702.048746186,0.0,1.0
2004-04-27,12.84,12.92,12.77,12.9,59000,3.82882738392888,3.85268300625865,3.80795371439032,3.84671910067621,197856.921724856,0.0,1.0
2004-04-28,12.8,12.85,12.75,12.84,36700,3.81689957276399,3.8318093367201,3.80198980880788,3.82882738392888,123073.712327156,0.0,1.0
2004-04-29,12.76,12.93,12.74,12.8,59100,3.8049717615991,3.85566495904987,3.79900785601666,3.81689957276399,198192.272439644,0.0,1.0
2004-04-30,12.75,12.8,12.7,12.74,53300,3.80198980880788,3.81689957276399,3.78708004485177,3.79900785601666,178741.930981946,0.0,1.0
2004-05-03,12.73,12.83,12.73,12.75,39000,3.79602590322544,3.82584543113766,3.79602590322544,3.80198980880788,130786.778767277,0.0,1.0
2004-05-04,12.71,12.81,12.69,12.77,51800,3.79006199764299,3.81988152555521,3.78409809206055,3.80795371439032,173711.670260128,0.0,1.0
2004-05-05,12.72,12.76,12.7,12.7,7300,3.79304395043422,3.8049717615991,3.78708004485177,3.78708004485177,24480.602179516,0.0,1.0
2004-05-06,12.77,12.77,12.72,12.77,34200,3.80795371439032,3.80795371439032,3.79304395043422,3.80795371439032,114689.944457459,0.0,1.0
2004-05-07,12.45,12.74,12.45,12.74,55300,3.71253122507122,3.79900785601666,3.71253122507122,3.79900785601666,185448.945277704,0.0,1.0
2004-05-10,12.25,12.37,12.25,12.35,64200,3.65289216924679,3.68867560274145,3.65289216924679,3.68271169715901,215295.158893826,0.0,1.0
2004-05-11,12.41,12.41,12.27,12.28,39800,3.70060341390634,3.70060341390634,3.65885607482923,3.66183802762045,133469.584485581,0.0,1.0
2004-05-12,12.24,12.29,12.18,12.29,41900,3.67259512411951,3.68759755518209,3.65459220684441,3.68759755518209,139644.034440893,0.076074,1.0
2004-05-13,12.08,12.23,12.08,12.23,34600,3.62458734471925,3.66959463790699,3.62458734471925,3.66959463790699,115314.644192241,0.0,1.0
2004-05-14,12.24,12.24,12.14,12.14,46300,3.67259512411951,3.67259512411951,3.64259026199435,3.64259026199435,154308.324453779,0.0,1.0
2004-05-17,12.26,12.3,12.2,12.2,26400,3.67859609654454,3.6905980413946,3.66059317926944,3.66059317926944,87985.7400773168,0.0,1.0
2004-05-18,12.31,12.31,12.22,12.24,20500,3.69359852760712,3.69359852760712,3.66659415169448,3.67259512411951,68322.2602873104,0.0,1.0
2004-05-19,12.37,12.42,12.3,12.3,36900,3.71160144488221,3.72660387594479,3.6905980413946,3.6905980413946,122980.068517159,0.0,1.0
2004-05-20,12.4,12.43,12.36,12.4,10500,3.72060290351976,3.72960436215731,3.7086009586697,3.72060290351976,34994.3284398419,0.0,1.0
2004-05-21,12.38,12.44,12.36,12.36,23700,3.71460193109473,3.73260484836983,3.7086009586697,3.7086009586697,78987.1984785003,0.0,1.0
2004-05-24,12.45,12.5,12.38,12.38,35800,3.73560533458234,3.75060776564492,3.71460193109473,3.71460193109473,119313.996013937,0.0,1.0
2004-05-25,12.48,12.55,12.46,12.48,42200,3.74460679321989,3.7656101967075,3.73860582079486,3.74460679321989,140643.872396317,0.0,1.0
2004-05-26,12.62,12.63,12.52,12.55,21000,3.78661360019511,3.78961408640763,3.75660873806995,3.7656101967075,69988.6568796839,0.0,1.0
2004-05-27,12.6,12.65,12.57,12.65,27600,3.78061262777008,3.79561505883266,3.77161116913253,3.79561505883266,91985.091899013,0.0,1.0
2004-05-28,12.67,12.69,12.56,12.65,16600,3.80161603125769,3.80761700368272,3.76861068292002,3.79561505883266,55324.3668667977,0.0,1.0
2004-06-01,12.7,12.78,12.62,12.69,32800,3.81061748989524,3.83462137959537,3.78661360019511,3.80761700368272,109315.616459697,0.0,1.0
2004-06-02,12.72,12.76,12.66,12.68,20800,3.81661846232027,3.82862040717034,3.79861554504518,3.80461651747021,69322.0982427345,0.0,1.0
2004-06-03,12.65,12.72,12.62,12.72,32200,3.79561505883266,3.81661846232027,3.78661360019511,3.81661846232027,107315.940548849,0.0,1.0
2004-06-04,12.59,12.7,12.59,12.7,19700,3.77761214155756,3.81061748989524,3.77761214155756,3.81061748989524,65656.025739513,0.0,1.0
2004-06-07,12.63,12.65,12.57,12.65,17900,3.78961408640763,3.79561505883266,3.77161116913253,3.79561505883266,59656.9980069686,0.0,1.0
2004-06-08,12.7,12.75,12.64,12.7,26600,3.81061748989524,3.82561992095782,3.79261457262014,3.81061748989524,88652.2987142662,0.0,1.0
2004-06-09,12.61,12.74,12.61,12.7,20100,3.7836131139826,3.8226194347453,3.7836131139826,3.81061748989524,66989.1430134116,0.0,1.0
2004-06-10,12.6,12.64,12.53,12.62,23000,3.78061262777008,3.79261457262014,3.75960922428247,3.78661360019511,76654.2432491775,0.0,1.0
2004-06-14,12.43,12.53,12.35,12.53,59200,3.7524302609704,3.78261875864515,3.72827946283061,3.78261875864515,196101.179455285,0.076074,1.0
2004-06-15,12.46,12.46,12.34,12.34,82500,3.76148681027283,3.76148681027283,3.72526061306314,3.72526061306314,273282.893666571,0.0,1.0
2004-06-16,12.35,12.46,12.35,12.4,31900,3.72827946283061,3.76148681027283,3.72827946283061,3.74337371166798,105669.385551074,0.0,1.0
2004-06-17,12.38,12.41,12.34,12.35,41400,3.73733601213303,3.74639256143546,3.72526061306314,3.72827946283061,137138.324821771,0.0,1.0
2004-06-18,12.4,12.4,12.37,12.38,17900,3.74337371166798,3.74337371166798,3.73431716236556,3.73733601213303,59294.106625838,0.0,1.0
2004-06-21,12.4,12.43,12.37,12.4,7700,3.74337371166798,3.7524302609704,3.73431716236556,3.74337371166798,25506.40340888,0.0,1.0
2004-06-22,12.43,12.43,12.35,12.42,36500,3.7524302609704,3.7524302609704,3.72827946283061,3.74941141120293,120906.977197938,0.0,1.0
2004-06-23,12.47,12.51,12.37,12.37,60200,3.7645056600403,3.7765810591102,3.73431716236556,3.73431716236556,199413.699378516,0.0,1.0
2004-06-24,12.6,12.6,12.48,12.48,18300,3.80375070701746,3.80375070701746,3.76752450980777,3.76752450980777,60619.1145951305,0.0,1.0
2004-06-25,12.64,12.64,12.55,12.55,21800,3.81582610608736,3.81582610608736,3.78865645818009,3.78865645818009,72212.9343264395,0.0,1.0
2004-06-28,12.57,12.64,12.57,12.58,8700,3.79469415771504,3.81582610608736,3.79469415771504,3.79771300748252,28818.9233321112,0.0,1.0
2004-06-29,12.53,12.58,12.5,12.57,15400,3.78261875864515,3.79771300748252,3.77356220934272,3.79469415771504,51012.8068177599,0.0,1.0
2004-06-30,12.6,12.65,12.55,12.55,11700,3.80375070701746,3.81884495585484,3.78865645818009,3.78865645818009,38756.4831018047,0.0,1.0
2004-07-01,12.65,12.69,12.6,12.65,30100,3.81884495585484,3.83092035492473,3.80375070701746,3.81884495585484,99706.8496892581,0.0,1.0
2004-07-02,12.95,12.95,12.7,12.7,44200,3.90941044887906,3.90941044887906,3.83393920469221,3.83393920469221,146413.380606818,0.0,1.0
2004-07-06,12.91,12.98,12.87,12.87,31500,3.89733504980916,3.91846699818148,3.88525965073927,3.88525965073927,104344.377581782,0.0,1.0
2004-07-07,12.95,12.96,12.9,12.95,12200,3.90941044887906,3.91242929864654,3.89431620004169,3.90941044887906,40412.7430634203,0.0,1.0
2004-07-08,12.86,12.96,12.86,12.96,27900,3.88224080097179,3.91242929864654,3.88224080097179,3.91242929864654,92419.3058581497,0.0,1.0
2004-07-09,12.9,12.95,12.88,12.88,13100,3.89431620004169,3.90941044887906,3.88827850050674,3.88827850050674,43394.0109943283,0.0,1.0
2004-07-12,12.95,13.01,12.91,12.95,25100,3.90941044887906,3.92752354748391,3.89733504980916,3.90941044887906,83144.2500731024,0.0,1.0
2004-07-13,12.98,13.0,12.84,12.88,70400,3.94143259590257,3.94750568156651,3.89892099625493,3.91106716758282,231842.604881778,0.076074,1.0
2004-07-14,12.98,13.03,12.97,12.99,21000,3.94143259590257,3.95661531006244,3.93839605307059,3.94446913873454,69157.5952062122,0.0,1.0
2004-07-15,12.8,12.96,12.8,12.96,48100,3.88677482492703,3.93535951023862,3.88677482492703,3.93535951023862,158403.825210419,0.0,1.0
2004-07-16,12.89,12.9,12.8,12.8,26600,3.9141037104148,3.91714025324677,3.88677482492703,3.88677482492703,87599.6205945355,0.0,1.0
2004-07-19,12.9,12.9,12.83,12.84,25900,3.91714025324677,3.91714025324677,3.89588445342295,3.89892099625493,85294.3674209952,0.0,1.0
2004-07-20,12.84,12.9,12.84,12.85,34300,3.89892099625493,3.91714025324677,3.89892099625493,3.9019575390869,112957.40550348,0.0,1.0
2004-07-21,12.8,12.84,12.77,12.84,31600,3.88677482492703,3.89892099625493,3.87766519643111,3.89892099625493,104065.714691253,0.0,1.0
2004-07-22,12.83,12.84,12.74,12.74,41100,3.89588445342295,3.89892099625493,3.86855556793518,3.86855556793518,135351.293475015,0.0,1.0
2004-07-23,12.89,12.89,12.82,12.87,14000,3.9141037104148,3.9141037104148,3.89284791059098,3.90803062475085,46105.0634708081,0.0,1.0
2004-07-26,12.94,12.94,12.89,12.9,24500,3.92928642457467,3.92928642457467,3.9141037104148,3.91714025324677,80683.8610739143,0.0,1.0
2004-07-27,12.93,13.02,12.85,12.9,39000,3.9262498817427,3.95357876723046,3.9019575390869,3.91714025324677,128435.533954394,0.0,1.0
2004-07-28,13.0,13.0,12.88,12.88,20900,3.94750568156651,3.94750568156651,3.91106716758282,3.91106716758282,68828.273324278,0.0,1.0
2004-07-29,13.03,13.03,12.95,13.01,16600,3.95661531006244,3.95661531006244,3.93232296740664,3.95054222439849,54667.4324011011,0.0,1.0
2004-07-30,13.08,13.08,12.93,12.93,13900,3.97179802422231,3.97179802422231,3.9262498817427,3.9262498817427,45775.7415888738,0.0,1.0
2004-08-02,13.14,13.14,13.1,13.1,5900,3.99001728121415,3.99001728121415,3.97787110988626,3.97787110988626,19429.9910341263,0.0,1.0
2004-08-03,13.2,13.2,13.1,13.14,35000,4.008236538206,4.008236538206,3.97787110988626,3.99001728121415,115262.65867702,0.0,1.0
2004-08-04,13.18,13.2,13.13,13.16,22100,4.00216345254205,4.008236538206,3.98698073838218,3.9960903668781,72780.13590749,0.0,1.0
2004-08-05,13.15,13.21,13.14,13.14,35000,3.99305382404613,4.01127308103797,3.99001728121415,3.99001728121415,115262.65867702,0.0,1.0
2004-08-06,13.25,13.25,13.19,13.21,39000,4.02341925236587,4.02341925236587,4.00519999537403,4.01127308103797,128435.533954394,0.0,1.0
2004-08-09,13.19,13.26,13.19,13.2,34500,4.00519999537403,4.02645579519784,4.00519999537403,4.008236538206,113616.049267349,0.0,1.0
2004-08-10,13.15,13.24,13.13,13.2,36500,3.99305382404613,4.0203827095339,3.98698073838218,4.008236538206,120202.486906036,0.0,1.0
2004-08-11,13.25,13.25,13.14,13.18,16500,4.02341925236587,4.02341925236587,3.99001728121415,4.00216345254205,54338.1105191668,0.0,1.0
2004-08-12,13.2,13.2,13.12,13.12,16500,4.03133673414596,4.03133673414596,4.00690439030265,4.00690439030265,54026.7445671816,0.076074,1.0
2004-08-13,13.19,13.25,13.14,13.14,22300,4.02828269116555,4.04660694904803,4.01301247626348,4.01301247626348,73017.9638695848,0.0,1.0
2004-08-16,13.17,13.25,13.17,13.24,24900,4.02217460520472,4.04660694904803,4.02217460520472,4.04355290606761,81531.2690741104,0.0,1.0
2004-08-17,13.23,13.26,13.18,13.23,18200,4.0404988630872,4.04966099202844,4.02522864818513,4.0404988630872,59593.1364316792,0.0,1.0
2004-08-18,13.3,13.3,13.19,13.22,42600,4.0618771639501,4.0618771639501,4.02828269116555,4.03744482010679,139487.231427996,0.0,1.0
2004-08-19,13.3,13.3,13.25,13.25,11700,4.0618771639501,4.0618771639501,4.04660694904803,4.04660694904803,38309.8734203651,0.0,1.0
2004-08-20,13.31,13.34,13.26,13.26,12600,4.06493120693051,4.07409333587175,4.04966099202844,4.04966099202844,41256.7867603933,0.0,1.0
2004-08-23,13.34,13.37,13.3,13.37,5900,4.07409333587175,4.08325546481299,4.0618771639501,4.08325546481299,19318.6541179619,0.0,1.0
2004-08-24,13.37,13.38,13.3,13.38,43900,4.08325546481299,4.08630950779341,4.0618771639501,4.08630950779341,143743.884030259,0.0,1.0
2004-08-25,13.35,13.38,13.3,13.38,30100,4.07714737885216,4.08630950779341,4.0618771639501,4.08630950779341,98557.8794831617,0.0,1.0
2004-08-26,13.37,13.38,13.3,13.3,33300,4.08325546481299,4.08630950779341,4.0618771639501,4.0618771639501,109035.793581039,0.0,1.0
2004-08-27,13.4,13.4,13.36,13.37,10200,4.09241759375423,4.09241759375423,4.08020142183258,4.08325546481299,33398.351186985,0.0,1.0
2004-08-30,13.38,13.4,13.36,13.4,24300,4.08630950779341,4.09241759375423,4.08020142183258,4.09241759375423,79566.6601807583,0.0,1.0
2004-08-31,13.38,13.39,13.36,13.36,37400,4.08630950779341,4.08936355077382,4.08020142183258,4.08020142183258,122460.621018945,0.0,1.0
2004-09-01,13.41,13.41,13.37,13.38,33500,4.09547163673465,4.09547163673465,4.08325546481299,4.08630950779341,109690.663212157,0.0,1.0
2004-09-02,13.42,13.44,13.35,13.4,24800,4.09852567971506,4.10463376567589,4.07714737885216,4.09241759375423,81203.8342585518,0.0,1.0
2004-09-03,13.38,13.39,13.35,13.37,28700,4.08630950779341,4.08936355077382,4.07714737885216,4.08325546481299,93973.7920653401,0.0,1.0
2004-09-07,13.45,13.45,13.36,13.41,12600,4.1076878086563,4.1076878086563,4.08020142183258,4.09547163673465,41256.7867603933,0.0,1.0
2004-09-08,13.4,13.45,13.4,13.41,45400,4.09241759375423,4.1076878086563,4.09241759375423,4.09547163673465,148655.406263639,0.0,1.0
2004-09-09,13.43,13.44,13.38,13.4,13400,4.10157972269547,4.10463376567589,4.08630950779341,4.09241759375423,43876.2652848627,0.0,1.0
2004-09-10,13.46,13.46,13.38,13.4,47100,4.11074185163671,4.11074185163671,4.08630950779341,4.09241759375423,154221.798128137,0.0,1.0
2004-09-13,13.4,13.41,13.35,13.37,14300,4.11565092032343,4.11872230160725,4.10029401390431,4.10643677647196,46558.8563533813,0.076074,1.0
2004-09-14,13.4,13.44,13.3,13.41,38900,4.11565092032343,4.12793644545872,4.0849371074852,4.11872230160725,126653.11273752,0.0,1.0
2004-09-15,13.44,13.47,13.39,13.4,24000,4.12793644545872,4.1371505893102,4.11257953903961,4.11565092032343,78140.7379357449,0.0,1.0
2004-09-16,13.45,13.46,13.38,13.46,21000,4.13100782674255,4.13407920802637,4.10950815775578,4.13407920802637,68373.1456937766,0.0,1.0
2004-09-17,13.45,13.47,13.43,13.43,9000,4.13100782674255,4.1371505893102,4.1248650641749,4.1248650641749,29302.7767259043,0.0,1.0
2004-09-20,13.47,13.48,13.42,13.42,43700,4.1371505893102,4.14022197059402,4.12179368289108,4.12179368289108,142281.260324668,0.0,1.0
2004-09-21,13.5,13.51,13.44,13.44,42600,4.14636473316166,4.14943611444549,4.12793644545872,4.12793644545872,138699.809835947,0.0,1.0
2004-09-22,13.5,13.5,13.45,13.5,26700,4.14636473316166,4.14636473316166,4.13100782674255,4.14636473316166,86931.5709535162,0.0,1.0
2004-09-23,13.52,13.54,13.49,13.51,28700,4.15250749572931,4.15865025829696,4.14329335187784,4.14943611444549,93443.2991148282,0.0,1.0
2004-09-24,13.54,13.55,13.5,13.5,11200,4.15865025829696,4.16172163958078,4.14636473316166,4.14636473316166,36465.6777033476,0.0,1.0
2004-09-27,13.55,13.55,13.49,13.49,16600,4.16172163958078,4.16172163958078,4.14329335187784,4.14329335187784,54047.3437388902,0.0,1.0
2004-09-28,13.57,13.58,13.5,13.56,20300,4.16786440214843,4.17093578343225,4.14636473316166,4.16479302086461,66094.0408373174,0.0,1.0
2004-09-29,13.55,13.57,13.47,13.56,27900,4.16172163958078,4.16786440214843,4.1371505893102,4.16479302086461,90838.6078503033,0.0,1.0
2004-09-30,13.54,13.58,13.5,13.55,28000,4.15865025829696,4.17093578343225,4.14636473316166,4.16172163958078,91164.1942583689,0.0,1.0
2004-10-01,13.51,13.56,13.46,13.5,14300,4.14943611444549,4.16479302086461,4.13407920802637,4.14636473316166,46558.8563533812,0.0,1.0
2004-10-04,13.5,13.54,13.451,13.52,19500,4.14636473316166,4.15865025829696,4.13131496487093,4.15250749572931,63489.3495727927,0.0,1.0
2004-10-05,13.52,13.52,13.46,13.46,12300,4.15250749572931,4.15250749572931,4.13407920802637,4.13407920802637,40047.1281920692,0.0,1.0
2004-10-06,13.59,13.59,13.54,13.54,15300,4.17400716471608,4.17400716471608,4.15865025829696,4.15865025829696,49814.7204340372,0.0,1.0
2004-10-07,13.58,13.6,13.53,13.59,17600,4.17093578343225,4.1770785459999,4.15557887701314,4.17400716471608,57303.2078195462,0.0,1.0
2004-10-08,13.69,13.7,13.62,13.65,8200,4.20472097755431,4.20779235883813,4.18322130856755,4.19243545241902,26698.0854613795,0.0,1.0
2004-10-11,13.68,13.72,13.66,13.67,21400,4.20164959627049,4.21393512140578,4.19550683370284,4.19857821498666,69675.4913260391,0.0,1.0
2004-10-12,13.72,13.79,13.69,13.69,33700,4.21393512140578,4.23543479039254,4.20472097755431,4.20472097755431,109722.619518108,0.0,1.0
2004-10-13,13.63,13.7,13.6,13.7,22000,4.20965791582993,4.23127758230888,4.20039234448181,4.23127758230888,71231.441127891,0.076074,1.0
2004-10-14,13.68,13.68,13.59,13.61,37900,4.22510053474346,4.22510053474346,4.1973038206991,4.20348086826451,122712.346306685,0.0,1.0
2004-10-15,13.65,13.67,13.6,13.67,9200,4.21583496339534,4.22201201096076,4.20039234448181,4.22201201096076,29787.6935625726,0.0,1.0
2004-10-18,13.66,13.66,13.62,13.63,7200,4.21892348717805,4.21892348717805,4.20656939204722,4.20965791582993,23312.1080054916,0.0,1.0
2004-10-19,13.59,13.67,13.59,13.67,25500,4.1973038206991,4.22201201096076,4.1973038206991,4.22201201096076,82563.7158527828,0.0,1.0
2004-10-20,13.55,13.62,13.55,13.55,34700,4.18494972556827,4.20656939204722,4.18494972556827,4.18494972556827,112351.409415355,0.0,1.0
2004-10-21,13.58,13.62,13.56,13.6,27800,4.19421529691639,4.20656939204722,4.18803824935098,4.20039234448181,90010.639243426,0.0,1.0
2004-10-22,13.58,13.58,13.53,13.55,11700,4.19421529691639,4.19421529691639,4.17877267800286,4.18494972556827,37882.1755089239,0.0,1.0
2004-10-25,13.6,13.62,13.56,13.56,14200,4.20039234448181,4.20656939204722,4.18803824935098,4.18803824935098,45976.6574552751,0.0,1.0
2004-10-26,13.64,13.64,13.59,13.6,16000,4.21274643961264,4.21274643961264,4.1973038206991,4.20039234448181,51804.684456648,0.0,1.0
2004-10-27,13.61,13.64,13.57,13.64,10900,4.20348086826451,4.21274643961264,4.19112677313369,4.21274643961264,35291.9412860915,0.0,1.0
2004-10-28,13.61,13.64,13.55,13.63,25200,4.20348086826451,4.21274643961264,4.18494972556827,4.20965791582993,81592.3780192207,0.0,1.0
2004-10-29,13.63,13.65,13.53,13.6,28000,4.20965791582993,4.21583496339534,4.17877267800286,4.20039234448181,90658.197799134,0.0,1.0
2004-11-01,13.65,13.69,13.62,13.65,13200,4.21583496339534,4.22818905852617,4.20656939204722,4.21583496339534,42738.8646767347,0.0,1.0
2004-11-02,13.76,13.76,13.62,13.62,24600,4.24980872500512,4.24980872500512,4.20656939204722,4.20656939204722,79649.7023520964,0.0,1.0
2004-11-03,13.8,13.8,13.76,13.78,31800,4.26216282013595,4.26216282013595,4.24980872500512,4.25598577257054,102961.810357588,0.0,1.0
2004-11-04,13.86,13.86,13.77,13.81,21500,4.28069396283219,4.28069396283219,4.25289724878783,4.26525134391866,69612.5447386208,0.0,1.0
2004-11-05,13.6,13.77,13.59,13.76,29200,4.20039234448181,4.25289724878783,4.1973038206991,4.24980872500512,94543.5491333826,0.0,1.0
2004-11-08,13.35,13.7,13.3,13.7,65200,4.12317924991413,4.23127758230888,4.10773663100059,4.23127758230888,211104.08916084,0.0,1.0
2004-11-09,13.39,13.39,13.3,13.35,23400,4.13553334504496,4.13553334504496,4.10773663100059,4.12317924991413,75764.3510178476,0.0,1.0
2004-11-10,13.32,13.39,13.32,13.37,18600,4.13740931439057,4.15915245643317,4.13740931439057,4.15294013013528,59880.9499312236,0.076074,1.0
2004-11-11,13.46,13.47,13.31,13.31,37900,4.18089559847576,4.1840017616247,4.13430315124163,4.13430315124163,122015.483999644,0.0,1.0
2004-11-12,13.41,13.45,13.4,13.4,32900,4.16536478273105,4.17778943532682,4.16225861958211,4.16225861958211,105918.45444824,0.0,1.0
2004-11-15,13.5,13.53,13.41,13.41,28400,4.19332025107153,4.20263874051835,4.16536478273105,4.16536478273105,91431.1278519757,0.0,1.0
2004-11-16,13.53,13.54,13.47,13.52,40600,4.20263874051835,4.20574490366729,4.1840017616247,4.19953257736941,130707.879957402,0.0,1.0
2004-11-17,13.67,13.67,13.54,13.54,43100,4.24612502460354,4.24612502460354,4.20574490366729,4.20574490366729,138756.394733104,0.0,1.0
2004-11-18,13.7,13.71,13.61,13.65,42400,4.25544351405036,4.25854967719931,4.22748804570989,4.23991269830565,136502.810595908,0.0,1.0
2004-11-19,13.56,13.7,13.55,13.7,55500,4.21195722996518,4.25544351405036,4.20885106681624,4.25544351405036,178677.028020586,0.0,1.0
2004-11-22,13.53,13.6,13.52,13.57,15500,4.20263874051835,4.22438188256094,4.19953257736941,4.21506339311412,49900.791609353,0.0,1.0
2004-11-23,13.52,13.58,13.48,13.57,32700,4.19953257736941,4.21816955626306,4.18710792477364,4.21506339311412,105274.573266183,0.0,1.0
2004-11-24,13.48,13.56,13.461,13.56,31300,4.18710792477364,4.21195722996518,4.18120621479065,4.21195722996518,100767.40499179,0.0,1.0
2004-11-26,13.48,13.52,13.48,13.52,3600,4.18710792477364,4.19953257736941,4.18710792477364,4.19953257736941,11589.861277011,0.0,1.0
2004-11-29,13.44,13.45,13.42,13.45,18500,4.17468327217787,4.17778943532682,4.16847094587999,4.17778943532682,59559.0093401956,0.0,1.0
2004-11-30,13.42,13.42,13.38,13.38,20600,4.16847094587999,4.16847094587999,4.15604629328422,4.15604629328422,66319.7617517853,0.0,1.0
2004-12-01,13.43,13.48,13.38,13.38,20000,4.17157710902893,4.18710792477364,4.15604629328422,4.15604629328422,64388.1182056168,0.0,1.0
2004-12-02,13.36,13.48,13.34,13.48,35300,4.14983396698634,4.18710792477364,4.14362164068846,4.18710792477364,113645.028632914,0.0,1.0
2004-12-03,13.48,13.49,13.36,13.36,55400,4.18710792477364,4.19021408792258,4.14983396698634,4.14983396698634,178355.087429559,0.0,1.0
2004-12-06,13.47,13.48,13.43,13.43,17700,4.1840017616247,4.18710792477364,4.17157710902893,4.17157710902893,56983.4846119709,0.0,1.0
2004-12-07,13.48,13.51,13.44,13.5,15400,4.18710792477364,4.19642641422047,4.17468327217787,4.19332025107153,49578.8510183249,0.0,1.0
2004-12-08,13.48,13.5,13.43,13.43,26600,4.18710792477364,4.19332025107153,4.17157710902893,4.17157710902893,85636.1972134704,0.0,1.0
2004-12-09,13.46,13.48,13.42,13.42,15400,4.18089559847576,4.18710792477364,4.16847094587999,4.16847094587999,49578.8510183249,0.0,1.0
2004-12-10,13.5,13.51,13.44,13.48,23400,4.19332025107153,4.19642641422047,4.17468327217787,4.18710792477364,75334.0983005716,0.0,1.0
2004-12-13,13.41,13.48,13.37,13.37,32300,4.18899460827031,4.2108610976498,4.17649947148203,4.17649947148203,103400.228576291,0.076074,1.0
2004-12-14,13.29,13.47,13.27,13.46,95000,4.15150919790547,4.20773731345273,4.14526162951134,4.20461352925566,304118.319342032,0.0,1.0
2004-12-15,13.35,13.36,13.3,13.3,58400,4.17025190308789,4.17337568728496,4.15463298210254,4.15463298210254,186952.735258681,0.0,1.0
2004-12-16,13.27,13.34,13.27,13.3,47800,4.14526162951134,4.16712811889082,4.14526162951134,4.15463298210254,153019.533311043,0.0,1.0
2004-12-17,13.31,13.33,13.22,13.28,51400,4.15775676629961,4.16400433469375,4.12964270852599,4.1483854137084,164544.016991373,0.0,1.0
2004-12-20,13.3,13.34,13.28,13.31,31800,4.15463298210254,4.16712811889082,4.1483854137084,4.15775676629961,101799.605842912,0.0,1.0
2004-12-21,13.31,13.32,13.28,13.28,44400,4.15775676629961,4.16088055049668,4.1483854137084,4.1483854137084,142135.298724066,0.0,1.0
2004-12-22,13.4,13.4,13.29,13.31,74200,4.18587082407324,4.18587082407324,4.15150919790547,4.15775676629961,237532.413633461,0.0,1.0
2004-12-23,13.43,13.49,13.37,13.37,35700,4.19524217666445,4.21398488184687,4.17649947148203,4.17649947148203,114284.463163269,0.0,1.0
2004-12-27,13.4,13.48,13.4,13.48,25300,4.18587082407324,4.2108610976498,4.18587082407324,4.2108610976498,80991.5103089832,0.0,1.0
2004-12-28,13.37,13.47,13.36,13.44,40700,4.17649947148203,4.20773731345273,4.17337568728496,4.19836596086152,130290.69049706,0.0,1.0
2004-12-29,13.41,13.42,13.37,13.37,14200,4.18899460827031,4.19211839246738,4.17649947148203,4.17649947148203,45457.6856279669,0.0,1.0
2004-12-30,13.47,13.48,13.39,13.4,36600,4.20773731345273,4.2108610976498,4.18274703987617,4.18587082407324,117165.584083351,0.0,1.0
2004-12-31,13.5,13.52,13.47,13.5,17600,4.21710866604394,4.22335623443807,4.20773731345273,4.21710866604394,56341.9202149448,0.0,1.0
2005-01-03,13.5,13.53,13.45,13.51,20300,4.21710866604394,4.22648001863514,4.20148974505859,4.220232450241,64985.282975192,0.0,1.0
2005-01-04,13.48,13.56,13.48,13.55,27300,4.2108610976498,4.23585137122635,4.2108610976498,4.23272758702928,87394.0012424996,0.0,1.0
2005-01-05,13.51,13.53,13.49,13.5,20700,4.220232450241,4.22648001863514,4.21398488184687,4.21710866604394,66265.7811618955,0.0,1.0
2005-01-06,13.58,13.58,13.54,13.55,18200,4.24209893962049,4.24209893962049,4.22960380283221,4.23272758702928,58262.6674949998,0.0,1.0
2005-01-07,13.64,13.64,13.54,13.54,27600,4.26084164480291,4.26084164480291,4.22960380283221,4.22960380283221,88354.3748825272,0.0,1.0
2005-01-10,13.74,13.74,13.64,13.64,38800,4.29207948677361,4.29207948677361,4.26084164480291,4.26084164480291,124208.324110219,0.0,1.0
2005-01-11,13.81,13.81,13.73,13.73,26700,4.31394597615309,4.31394597615309,4.28895570257654,4.28895570257654,85473.2539624448,0.0,1.0
2005-01-12,13.65,13.8,13.63,13.8,35200,4.28772930490077,4.33484720935023,4.28144691764084,4.33484720935023,112059.312944692,0.076074,1.0
2005-01-13,13.71,13.76,13.68,13.75,23700,4.30657646668055,4.32228243483037,4.29715288579066,4.31914124120041,75449.0260451475,0.0,1.0
2005-01-14,13.67,13.73,13.67,13.67,23200,4.29401169216069,4.31285885394048,4.29401169216069,4.29401169216069,73857.2744408195,0.0,1.0
2005-01-18,13.9,13.9,13.67,13.67,45500,4.36625914564986,4.36625914564986,4.29401169216069,4.29401169216069,144849.395993849,0.0,1.0
2005-01-19,13.94,13.96,13.83,13.9,49900,4.37882392016972,4.38510630742965,4.34427079024012,4.36625914564986,158856.810111935,0.0,1.0
2005-01-20,14.03,14.16,13.95,13.95,48400,4.40709466283939,4.44793018002893,4.38196511379968,4.38196511379968,154081.555298951,0.0,1.0
2005-01-21,14.02,14.1,13.99,14.03,49700,4.40395346920943,4.42908301824914,4.39452988831954,4.40709466283939,158220.109470204,0.0,1.0
2005-01-24,14.14,14.14,14.03,14.1,42400,4.441647792769,4.441647792769,4.40709466283939,4.42908301824914,134980.536047015,0.0,1.0
2005-01-25,14.05,14.16,14.05,14.15,55600,4.41337705009932,4.44793018002893,4.41337705009932,4.44478898639896,177002.778401274,0.0,1.0
2005-01-26,14.1,14.1,14.04,14.09,46200,4.42908301824914,4.42908301824914,4.41023585646936,4.42594182461918,147077.848239908,0.0,1.0
2005-01-27,14.07,14.14,14.04,14.09,31600,4.41965943735925,4.441647792769,4.41023585646936,4.42594182461918,100598.70139353,0.0,1.0
2005-01-28,14.08,14.13,14.07,14.13,19400,4.42280063098922,4.43850659913903,4.41965943735925,4.43850659913903,61759.9622479266,0.0,1.0
2005-01-31,14.15,14.15,14.09,14.14,19700,4.44478898639896,4.44478898639896,4.42594182461918,4.441647792769,62715.0132105235,0.0,1.0
2005-02-01,14.18,14.2,14.11,14.13,33700,4.45421256728885,4.46049495454878,4.43222421187911,4.43850659913903,107284.058131708,0.0,1.0
2005-02-02,14.23,14.27,14.14,14.14,44600,4.46991853543867,4.48248330995853,4.441647792769,4.441647792769,141984.243106058,0.0,1.0
2005-02-03,14.31,14.32,14.18,14.18,35500,4.49504808447839,4.49818927810835,4.45421256728885,4.45421256728885,113014.363907288,0.0,1.0
2005-02-04,14.44,14.44,14.32,14.32,42000,4.53588360166792,4.53588360166792,4.49818927810835,4.49818927810835,133707.134763552,0.0,1.0
2005-02-07,14.41,14.44,14.37,14.44,23900,4.52646002077802,4.53588360166792,4.51389524625817,4.53588360166792,76085.7266868788,0.0,1.0
2005-02-08,14.45,14.46,14.39,14.39,54300,4.53902479529788,4.54216598892784,4.5201776335181,4.5201776335181,172864.224230021,0.0,1.0
2005-02-09,14.42,14.45,14.4,14.45,57800,4.52960121440799,4.53902479529788,4.52331882714806,4.53902479529788,184006.485460317,0.0,1.0
2005-02-10,14.44,14.45,14.41,14.45,35800,4.53588360166792,4.53902479529788,4.52646002077802,4.53902479529788,113969.414869885,0.0,1.0
2005-02-11,14.33,14.36,14.3,14.35,15400,4.5252267881589,4.53470039622902,4.51575318008878,4.53154252687231,48767.0586096272,0.076074,1.0
2005-02-14,14.37,14.38,14.33,14.33,24200,4.53785826558572,4.54101613494243,4.5252267881589,4.5252267881589,76633.9492436999,0.0,1.0
2005-02-15,14.32,14.39,14.31,14.39,40200,4.5220689188022,4.54417400429913,4.51891104944549,4.54417400429913,127301.023123832,0.0,1.0
2005-02-16,14.3,14.36,14.27,14.27,42000,4.51575318008878,4.53470039622902,4.50627957201867,4.50627957201867,133001.068935347,0.0,1.0
2005-02-17,14.21,14.29,14.19,14.25,34800,4.48733235587844,4.51259531073208,4.48101661716502,4.49996383330526,110200.885689287,0.0,1.0
2005-02-18,14.07,14.2,14.07,14.2,46100,4.44312218488456,4.48417448652173,4.44312218488456,4.48417448652173,145984.506617131,0.0,1.0
2005-02-22,13.95,14.1,13.95,14.1,31300,4.40522775260409,4.45259579295467,4.40522775260409,4.45259579295467,99117.4632780085,0.0,1.0
2005-02-23,14.08,14.1,14.0,14.0,27300,4.44628005424126,4.45259579295467,4.42101709938762,4.42101709938762,86450.6948079755,0.0,1.0
2005-02-24,14.12,14.15,14.12,14.14,16900,4.45891153166809,4.4683851397382,4.45891153166809,4.4652272703815,53517.0967858895,0.0,1.0
2005-02-25,14.19,14.19,14.05,14.05,29900,4.48101661716502,4.48101661716502,4.43680644617115,4.43680644617115,94684.094313497,0.0,1.0
2005-02-28,14.16,14.23,14.13,14.23,26900,4.47154300909491,4.49364809459185,4.46206940102479,4.49364809459185,85184.0179609721,0.0,1.0
2005-03-01,14.21,14.23,14.16,14.18,20800,4.48733235587844,4.49364809459185,4.47154300909491,4.47785874780832,65867.1960441717,0.0,1.0
2005-03-02,14.22,14.24,14.18,14.22,20200,4.49049022523514,4.49680596394855,4.47785874780832,4.49049022523514,63967.1807736668,0.0,1.0
2005-03-03,14.19,14.23,14.17,14.22,24400,4.48101661716502,4.49364809459185,4.47470087845161,4.49049022523514,77267.2876672016,0.0,1.0
2005-03-04,14.27,14.29,14.17,14.17,36400,4.50627957201867,4.51259531073208,4.47470087845161,4.47470087845161,115267.593077301,0.0,1.0
2005-03-07,14.32,14.33,14.22,14.22,32900,4.5220689188022,4.5252267881589,4.49049022523514,4.49049022523514,104184.170666022,0.0,1.0
2005-03-08,14.27,14.32,14.24,14.27,10700,4.50627957201867,4.5220689188022,4.49680596394855,4.50627957201867,33883.6056573383,0.0,1.0
2005-03-09,14.041,14.3,14.041,14.18,70300,4.43396436375011,4.51575318008878,4.43396436375011,4.47785874780832,222618.455860831,0.0,1.0
2005-03-10,14.01,14.11,14.0,14.05,36500,4.42417496874433,4.45575366231138,4.42101709938762,4.43680644617115,115584.262289051,0.0,1.0
2005-03-11,13.84,13.99,13.78,13.99,30000,4.39451436502454,4.44214277215992,4.37546300217038,4.44214277215992,94481.4296898268,0.076074,1.0
2005-03-14,13.86,13.96,13.81,13.95,25000,4.40086481930925,4.43261709073284,4.38498868359746,4.42944186359048,78734.5247415225,0.0,1.0
2005-03-15,13.81,13.87,13.75,13.75,24200,4.38498868359746,4.40404004645161,4.36593732074331,4.36593732074331,76215.0199497937,0.0,1.0
2005-03-16,13.8,13.8,13.75,13.75,21900,4.3818134564551,4.3818134564551,4.36593732074331,4.36593732074331,68971.4436735737,0.0,1.0
2005-03-17,13.85,13.86,13.75,13.75,38900,4.39768959216689,4.40086481930925,4.36593732074331,4.36593732074331,122510.920497809,0.0,1.0
2005-03-18,13.78,13.86,13.779,13.86,6200,4.37546300217038,4.40086481930925,4.37514547945615,4.40086481930925,19526.1621358976,0.0,1.0
2005-03-21,13.74,13.83,13.73,13.8,18300,4.36276209360095,4.39133913788218,4.35958686645859,4.3818134564551,57633.6721107944,0.0,1.0
2005-03-22,13.65,13.77,13.64,13.7,13100,4.33418504931972,4.37228777502802,4.33100982217736,4.35006118503151,41256.8909645577,0.0,1.0
2005-03-23,13.5,13.63,13.44,13.63,77300,4.28655664218434,4.327834595035,4.26750527933018,4.327834595035,243447.150500787,0.0,1.0
2005-03-24,13.53,13.55,13.44,13.48,21800,4.29608232361141,4.30243277789613,4.26750527933018,4.28020618789962,68656.5055746076,0.0,1.0
2005-03-28,13.42,13.5,13.38,13.43,56400,4.26115482504547,4.28655664218434,4.24845391647603,4.26433005218783,177625.087816874,0.0,1.0
2005-03-29,13.47,13.5,13.42,13.45,14600,4.27703096075726,4.28655664218434,4.26115482504547,4.27068050647254,45980.9624490491,0.0,1.0
2005-03-30,13.45,13.51,13.4,13.4,12900,4.27068050647254,4.2897318693267,4.25480437076075,4.25480437076075,40627.0147666256,0.0,1.0
2005-03-31,13.63,13.63,13.46,13.46,32900,4.327834595035,4.327834595035,4.2738557336149,4.2738557336149,103614.634559844,0.0,1.0
2005-04-01,13.71,13.76,13.63,13.65,20500,4.35323641217387,4.36911254788567,4.327834595035,4.33418504931972,64562.3102880484,0.0,1.0
2005-04-04,13.75,13.76,13.7,13.71,15700,4.36593732074331,4.36911254788567,4.35006118503151,4.35323641217387,49445.281537676,0.0,1.0
2005-04-05,13.7,13.76,13.69,13.69,10300,4.35006118503151,4.36911254788567,4.34688595788915,4.34688595788915,32438.6241935073,0.0,1.0
2005-04-06,13.78,13.78,13.69,13.75,25500,4.37546300217038,4.37546300217038,4.34688595788915,4.36593732074331,80309.2152363529,0.0,1.0
2005-04-07,13.72,13.8,13.71,13.71,18100,4.35641163931623,4.3818134564551,4.35323641217387,4.35323641217387,57003.7959128622,0.0,1.0
2005-04-08,13.75,13.79,13.71,13.71,13600,4.36593732074331,4.37863822931274,4.35323641217387,4.35323641217387,42831.5814593882,0.0,1.0
2005-04-11,13.75,13.79,13.68,13.77,43200,4.36593732074331,4.37863822931274,4.3437107307468,4.37228777502802,136053.258753351,0.0,1.0
2005-04-12,13.84,13.84,13.75,13.76,27700,4.39451436502454,4.39451436502454,4.36593732074331,4.36911254788567,87237.8534136067,0.0,1.0
2005-04-13,13.75,13.76,13.73,13.75,11100,4.39009254370609,4.39328533828333,4.3837069545516,4.39009254370609,34765.7819238487,0.076074,1.0
2005-04-14,13.77,13.84,13.76,13.83,32800,4.39647813286057,4.41882769490125,4.39328533828333,4.41563490032401,102731.31955876,0.0,1.0
2005-04-15,13.82,13.89,13.81,13.84,18200,4.41244210574677,4.43479166778746,4.40924931116953,4.41882769490125,57003.3541454096,0.0,1.0
2005-04-18,13.86,13.9,13.84,13.84,19800,4.42521328405573,4.4379844623647,4.41882769490125,4.41882769490125,62014.6380263248,0.0,1.0
2005-04-19,13.94,13.95,13.8505,13.86,13300,4.45075564067366,4.4539484352509,4.42218012920736,4.42521328405573,41656.297260107,0.0,1.0
2005-04-20,13.9,13.94,13.88,13.88,10900,4.4379844623647,4.45075564067366,4.43159887321022,4.43159887321022,34139.3714387343,0.0,1.0
2005-04-21,13.95,13.95,13.9,13.91,21000,4.4539484352509,4.4539484352509,4.4379844623647,4.44117725694194,65773.1009370111,0.0,1.0
2005-04-22,14.02,14.02,13.98,13.98,11700,4.47629799729159,4.47629799729159,4.46352681898262,4.46352681898262,36645.0133791918,0.0,1.0
2005-04-25,13.94,14.02,13.9,14.02,23700,4.45075564067366,4.47629799729159,4.4379844623647,4.47629799729159,74229.6424860554,0.0,1.0
2005-04-26,13.98,14.02,13.88,13.97,28500,4.46352681898262,4.47629799729159,4.43159887321022,4.46033402440538,89263.4941288008,0.0,1.0
2005-04-27,13.92,14.01,13.92,13.98,24800,4.44437005151918,4.47310520271435,4.44437005151918,4.46352681898262,77674.9001541845,0.0,1.0
2005-04-28,13.99,13.99,13.92,13.92,16800,4.46671961355987,4.46671961355987,4.44437005151918,4.44437005151918,52618.4807496088,0.0,1.0
2005-04-29,14.06,14.06,14.0,14.0,19000,4.48906917560055,4.48906917560055,4.46991240813711,4.46991240813711,59508.9960858671,0.0,1.0
2005-05-02,14.11,14.11,14.01,14.08,39100,4.50503314848675,4.50503314848675,4.47310520271435,4.49545476475503,122463.249839864,0.0,1.0
2005-05-03,14.12,14.16,14.11,14.11,25100,4.508225943064,4.52099712137296,4.50503314848675,4.50503314848675,78614.515881856,0.0,1.0
2005-05-04,14.15,14.2,14.1,14.1,24400,4.51780432679572,4.53376829968192,4.50184035390951,4.50184035390951,76422.0791839556,0.0,1.0
2005-05-05,14.2,14.23,14.15,14.2,40700,4.53376829968192,4.54334668341364,4.51780432679572,4.53376829968192,127474.533720779,0.0,1.0
2005-05-06,14.12,14.1846,14.05,14.15,20700,4.508225943064,4.52885139603297,4.48587638102331,4.51780432679572,64833.4852093394,0.0,1.0
2005-05-09,14.16,14.16,14.1,14.14,23900,4.52099712137296,4.52099712137296,4.50184035390951,4.51461153221848,74856.0529711697,0.0,1.0
2005-05-10,14.17,14.21,14.11,14.2,17000,4.5241899159502,4.53696109425916,4.50503314848675,4.53376829968192,53244.8912347232,0.0,1.0
2005-05-11,14.27,14.28,14.22,14.22,28600,4.55611786172261,4.55931065629985,4.5401538888364,4.5401538888364,89576.6993713578,0.0,1.0
2005-05-12,14.29,14.29,14.1681,14.18,40600,4.58679231634399,4.58679231634399,4.54766495571682,4.5514846078207,126487.959337658,0.076074,1.0
2005-05-13,14.31,14.32,14.21,14.31,25000,4.59321189971186,4.5964216913958,4.56111398287251,4.59321189971186,77886.6744690012,0.0,1.0
2005-05-16,14.35,14.35,14.22,14.22,21100,4.6060510664476,4.6060510664476,4.56432377455644,4.56432377455644,65736.353251837,0.0,1.0
2005-05-17,14.342,14.36,14.2754,14.28,34000,4.60348323310046,4.60926085813154,4.58210602048544,4.58358252466006,105925.877277841,0.0,1.0
2005-05-18,14.29,14.39,14.29,14.35,33400,4.58679231634399,4.61889023318335,4.58679231634399,4.6060510664476,104056.597090586,0.0,1.0
2005-05-19,14.27,14.34,14.26,14.31,21300,4.58037273297612,4.60284127476367,4.57716294129218,4.59321189971186,66359.4466475889,0.0,1.0
2005-05-20,14.27,14.32,14.26,14.31,9200,4.58037273297612,4.5964216913958,4.57716294129218,4.59321189971186,28662.2962045924,0.0,1.0
2005-05-23,14.34,14.34,14.29,14.32,14100,4.60284127476367,4.60284127476367,4.58679231634399,4.5964216913958,43928.0844005166,0.0,1.0
2005-05-24,14.26,14.3955,14.2,14.3,61600,4.57716294129218,4.62065561860951,4.55790419118857,4.59000210802793,191912.765891619,0.0,1.0
2005-05-25,14.19,14.3,14.15,14.24,26200,4.55469439950464,4.59000210802793,4.54185523276889,4.57074335792431,81625.2348435131,0.0,1.0
2005-05-26,14.2,14.31,14.2,14.2,37500,4.55790419118857,4.59321189971186,4.55790419118857,4.55790419118857,116830.011703502,0.0,1.0
2005-05-27,14.34,14.38,14.25,14.25,20400,4.60284127476367,4.61568044149941,4.57395314960825,4.57395314960825,63555.5263667049,0.0,1.0
2005-05-31,14.35,14.4,14.2763,14.35,20400,4.6060510664476,4.62210002486728,4.582394901737,4.6060510664476,63555.526366705,0.0,1.0
2005-06-01,14.39,14.4,14.3309,14.35,29800,4.61889023318335,4.62210002486728,4.59992036433129,4.6060510664476,92840.9159670493,0.0,1.0
2005-06-02,14.44,14.44,14.3,14.38,32500,4.63493919160303,4.63493919160303,4.59000210802793,4.61568044149941,101252.676809701,0.0,1.0
2005-06-03,14.44,14.48,14.34,14.45,45400,4.63493919160303,4.64777835833877,4.60284127476367,4.63814898328696,141442.200835706,0.0,1.0
2005-06-06,14.515,14.52,14.4127,14.5,37000,4.65901262923254,4.66061752507451,4.62617646030588,4.65419794170664,115272.278214122,0.0,1.0
2005-06-07,14.55,14.56,14.45,14.51,25300,4.67024690012632,4.67345669181025,4.63814898328696,4.65740773339058,78821.3145626291,0.0,1.0
2005-06-08,14.55,14.59,14.479,14.55,17200,4.67024690012632,4.68308606686206,4.64745737917037,4.67024690012632,53586.0320346727,0.0,1.0
2005-06-09,14.58,14.58,14.47,14.47,18600,4.67987627517812,4.67987627517812,4.64456856665483,4.64456856665483,57947.6858049369,0.0,1.0
2005-06-10,14.54,14.61,14.43,14.58,21600,4.66703710844238,4.68950565022993,4.63172939991909,4.67987627517812,67294.086741217,0.0,1.0
2005-06-13,14.4,14.45,14.35,14.4,18700,4.64651819412365,4.66265193785325,4.63038445039406,4.64651819412365,57953.0712567859,0.076074,1.0
2005-06-14,14.35,14.44,14.35,14.38,15900,4.63038445039406,4.65942518910733,4.63038445039406,4.64006469663182,49275.606041866,0.0,1.0
2005-06-15,14.31,14.35,14.25,14.35,33200,4.61747745541038,4.63038445039406,4.59811696293487,4.63038445039406,102889.944691192,0.0,1.0
2005-06-16,14.43,14.43,14.3,14.31,14500,4.65619844036141,4.65619844036141,4.61425070666446,4.61747745541038,44936.8734344061,0.0,1.0
2005-06-17,14.51,14.51,14.4018,14.41,22500,4.68201243032877,4.68201243032877,4.64709900889792,4.64974494286957,69729.6311913198,0.0,1.0
2005-06-20,14.54,14.55,14.45,14.55,12300,4.69169267656652,4.69491942531244,4.66265193785325,4.69491942531244,38118.8650512549,0.0,1.0
2005-06-21,14.6,14.6,14.46,14.55,35300,4.71105316904204,4.71105316904204,4.66587868659917,4.69491942531244,109398.043602382,0.0,1.0
2005-06-22,14.64,14.65,14.53,14.53,27500,4.72396016402572,4.72718691277163,4.6884659278206,4.6884659278206,85225.1047893909,0.0,1.0
2005-06-23,14.65,14.68,14.56,14.6,25500,4.72718691277163,4.73686715900939,4.69814617405836,4.71105316904204,79026.9153501626,0.0,1.0
2005-06-24,14.55,14.65,14.53,14.65,26100,4.69491942531244,4.72718691277163,4.6884659278206,4.72718691277163,80886.3721819311,0.0,1.0
2005-06-27,14.58,14.6,14.5509,14.59,15600,4.7045996715502,4.71105316904204,4.69520983269958,4.70782642029612,48345.8776259818,0.0,1.0
2005-06-28,14.57,14.62,14.55,14.6,13700,4.70137292280428,4.71750666653388,4.69491942531244,4.71105316904204,42457.5976587148,0.0,1.0
2005-06-29,14.68,14.68,14.57,14.57,22000,4.73686715900939,4.73686715900939,4.70137292280428,4.70137292280428,68180.0838315128,0.0,1.0
2005-06-30,14.75,14.75,14.571,14.59,11700,4.75945440023083,4.75945440023083,4.70169559767887,4.70782642029612,36259.4082194863,0.0,1.0
2005-07-01,14.73,14.77,14.6017,14.77,29400,4.75300090273899,4.76590789772267,4.71160171632885,4.76590789772267,91113.3847566579,0.0,1.0
2005-07-05,14.73,14.76,14.65,14.65,23200,4.75300090273899,4.76268114897675,4.72718691277163,4.72718691277163,71898.9974950498,0.0,1.0
2005-07-06,14.84,14.87,14.7,14.7,21800,4.7884951389441,4.79817538518186,4.74332065650123,4.74332065650123,67560.2648875899,0.0,1.0
2005-07-07,14.92,14.92,14.74,14.76,31800,4.81430912891145,4.81430912891145,4.75622765148491,4.76268114897675,98551.2120837321,0.0,1.0
2005-07-08,15.0,15.0,14.85,14.85,19100,4.84012311887881,4.84012311887881,4.79172188769002,4.79172188769002,59192.7091446315,0.0,1.0
2005-07-11,14.99,15.05,14.85,15.0,67600,4.83689637013289,4.8562568626084,4.79172188769002,4.84012311887881,209498.803045921,0.0,1.0
2005-07-12,14.95,15.0,14.9,14.9,30000,4.82398937514921,4.84012311887881,4.80785563141962,4.80785563141962,92972.8415884265,0.0,1.0
2005-07-13,14.889,14.9,14.8,14.8,16900,4.82885337620881,4.83242093528855,4.79998858001816,4.79998858001816,52108.4573078409,0.076074,1.0
2005-07-14,14.89,14.9,14.82,14.83,16100,4.82917769976151,4.83242093528855,4.80647505107224,4.80971828659928,49641.7847725585,0.0,1.0
2005-07-15,14.85,14.9,14.77,14.9,36900,4.81620475765336,4.83242093528855,4.79025887343704,4.83242093528855,113775.270689901,0.0,1.0
2005-07-18,14.75,14.84,14.75,14.83,13600,4.78377240238296,4.81296152212632,4.78377240238296,4.80971828659928,41933.433099801,0.0,1.0
2005-07-19,14.7,14.8,14.67,14.75,20700,4.76755622474777,4.79998858001816,4.75782651816665,4.78377240238296,63825.1518504323,0.0,1.0
2005-07-20,14.7,14.78,14.65,14.7,42800,4.76755622474777,4.79350210896408,4.75134004711257,4.76755622474777,131966.980637609,0.0,1.0
2005-07-21,14.71,14.72,14.6127,14.65,18200,4.77079946027481,4.77404269580185,4.73924277859671,4.75134004711257,56116.8001776747,0.0,1.0
2005-07-22,14.73,14.7564,14.65,14.75,19900,4.77728593132889,4.78584807312027,4.75134004711257,4.78377240238296,61358.4793151498,0.0,1.0
2005-07-25,14.66,14.78,14.65,14.78,32900,4.75458328263961,4.79350210896408,4.75134004711257,4.79350210896408,101441.908013489,0.0,1.0
2005-07-26,14.75,14.78,14.7,14.76,49300,4.78377240238296,4.79350210896408,4.76755622474777,4.78701563791,152008.694986779,0.0,1.0
2005-07-27,14.73,14.8,14.7109,14.77,17500,4.77728593132889,4.79998858001816,4.77109135147224,4.79025887343704,53958.4617093026,0.0,1.0
2005-07-28,14.98,14.98,14.78,14.78,25300,4.85836681950487,4.85836681950487,4.79350210896408,4.79350210896408,78008.5189283061,0.0,1.0
2005-07-29,14.9,15.0,14.88,14.98,28100,4.83242093528855,4.86485329055895,4.82593446423447,4.85836681950487,86641.8728017946,0.0,1.0
2005-08-01,14.9,14.97,14.839,14.9,28200,4.83242093528855,4.85512358397783,4.81263719857361,4.83242093528855,86950.2068687049,0.0,1.0
2005-08-02,14.9,14.98,14.86,14.86,52700,4.83242093528855,4.85836681950487,4.8194479931804,4.8194479931804,162492.053261729,0.0,1.0
2005-08-03,14.98,15.04,14.9,14.9,39800,4.85836681950487,4.8778262326671,4.83242093528855,4.83242093528855,122716.9586303,0.0,1.0
2005-08-04,15.11,15.11,14.98,14.98,23600,4.90052888135638,4.90052888135638,4.85836681950487,4.85836681950487,72766.839790831,0.0,1.0
2005-08-05,14.95,15.19,14.9,15.19,44800,4.84863711292375,4.92647476557269,4.83242093528855,4.92647476557269,138133.661975815,0.0,1.0
2005-08-08,15.0,15.13,14.961,15.0,36700,4.86485329055895,4.90701535241046,4.85220467200349,4.86485329055895,113158.60255608,0.0,1.0
2005-08-09,15.1,15.1,14.99,15.0,26100,4.89728564582934,4.89728564582934,4.86161005503191,4.86485329055895,80475.1914635885,0.0,1.0
2005-08-10,15.12,15.15,15.02,15.03,42000,4.90377211688342,4.91350182346453,4.87133976161302,4.87458299714006,129500.308102326,0.0,1.0
2005-08-11,14.98,15.12,14.96,15.1,35100,4.88303940945327,4.9286752917846,4.87651999769165,4.92215588002298,107678.42646981,0.076074,1.0
2005-08-12,15.04,15.05,14.98,15.01,21800,4.90259764473813,4.90585735061894,4.88303940945327,4.8928185270957,66877.1993459221,0.0,1.0
2005-08-15,15.09,15.1,15.03,15.03,31500,4.91889617414217,4.92215588002298,4.89933793885732,4.89933793885732,96634.4852934197,0.0,1.0
2005-08-16,15.1,15.15,15.06,15.08,73700,4.92215588002298,4.93845440942703,4.90911705649975,4.91563646826136,226094.017972223,0.0,1.0
2005-08-17,15.09,15.1473,15.06,15.09,29800,4.91889617414217,4.93757428883922,4.90911705649975,4.91889617414217,91419.2908490129,0.0,1.0
2005-08-18,15.07,15.15,15.05,15.09,43400,4.91237676238056,4.93845440942703,4.90585735061894,4.91889617414217,133140.846404267,0.0,1.0
2005-08-19,15.1,15.11,15.0245,15.04,52300,4.92215588002298,4.92541558590379,4.89754510062287,4.90259764473813,160443.923201456,0.0,1.0
2005-08-22,15.16,15.18,15.07,15.14,21200,4.94171411530784,4.94823352706946,4.91237676238056,4.93519470354622,65036.5424831904,0.0,1.0
2005-08-23,15.1,15.15,15.08,15.11,25000,4.92215588002298,4.93845440942703,4.91563646826136,4.92541558590379,76694.0359471585,0.0,1.0
2005-08-24,15.201,15.23,15.11,15.11,29400,4.95507890941917,4.96453205647351,4.92541558590379,4.92541558590379,90192.1862738582,0.0,1.0
2005-08-25,15.24,15.25,15.16,15.2,29500,4.96779176235432,4.97105146823513,4.94171411530784,4.95475293883108,90498.962417647,0.0,1.0
2005-08-26,15.19,15.27,15.16,15.25,15000,4.95149323295027,4.97757087999675,4.94171411530784,4.97105146823513,46016.4215682951,0.0,1.0
2005-08-29,15.259,15.28,15.16,15.18,36600,4.97398520352786,4.98083058587756,4.94171411530784,4.94823352706946,112280.06862664,0.0,1.0
2005-08-30,15.3,15.3,15.2072,15.26,14600,4.98734999763918,4.98734999763918,4.95709992706527,4.97431117411594,44789.3169931406,0.0,1.0
2005-08-31,15.3,15.3,15.2,15.25,56500,4.98734999763918,4.98734999763918,4.95475293883108,4.97105146823513,173328.521240578,0.0,1.0
2005-09-01,15.38,15.43,15.31,15.4,35000,5.01342764468566,5.02972617408971,4.99060970351999,5.01994705644728,107371.650326022,0.0,1.0
2005-09-02,15.35,15.39,15.28,15.28,19300,5.00364852704323,5.01668735056647,4.98083058587756,4.98083058587756,59207.7957512063,0.0,1.0
2005-09-06,15.58,15.58,15.41,15.44,35900,5.07862176230186,5.07862176230186,5.02320676232809,5.03298587997052,110132.63562012,0.0,1.0
2005-09-07,15.51,15.75,15.51,15.65,68000,5.05580382113619,5.13403676227563,5.05580382113619,5.10143970346753,208607.777776271,0.0,1.0
2005-09-08,15.53,15.65,15.5027,15.55,36700,5.06232323289781,5.10143970346753,5.0534242358432,5.06884264465943,112586.844770429,0.0,1.0
2005-09-09,15.39,15.55,15.26,15.55,53400,5.01668735056647,5.06884264465943,4.97431117411594,5.06884264465943,163818.46078313,0.0,1.0
2005-09-12,15.37,15.45,15.37,15.39,50500,5.01016793880485,5.03624558585133,5.01016793880485,5.01668735056647,154921.95261326,0.0,1.0
2005-09-13,15.36,15.45,15.3,15.3,13800,5.03341420532326,5.06290686668258,5.01375243108372,5.01375243108372,42112.171053959,0.081314,1.0
2005-09-14,15.25,15.4,15.25,15.33,15400,4.99736761921743,5.04652205481629,4.99736761921743,5.02358331820349,46994.7416109397,0.0,1.0
2005-09-15,15.2,15.38,15.2,15.35,43900,4.98098280735114,5.03996813006978,4.98098280735114,5.03013724295,133965.529657159,0.0,1.0
2005-09-16,15.35,15.36,15.2,15.2,19000,5.03013724295,5.03341420532326,4.98098280735114,4.98098280735114,57980.5253641464,0.0,1.0
2005-09-19,15.36,15.36,15.33,15.35,13100,5.03341420532326,5.03341420532326,5.02358331820349,5.03013724295,39976.0464352799,0.0,1.0
2005-09-20,15.44,15.45,15.37,15.4,26300,5.05962990430932,5.06290686668258,5.03669116769652,5.04652205481629,80257.253530371,0.0,1.0
2005-09-21,15.46,15.5,15.4,15.42,62400,5.06618382905583,5.07929167854886,5.04652205481629,5.0530759795628,190420.251722249,0.0,1.0
2005-09-22,15.49,15.52,15.41,15.46,38000,5.07601471617561,5.08584560329538,5.04979901718955,5.06618382905583,115961.050728293,0.0,1.0
2005-09-23,15.39,15.41,15.17,15.41,56200,5.04324509244303,5.04979901718955,4.97115192023137,5.04979901718955,171500.290813949,0.0,1.0
2005-09-26,15.14,15.27,15.05,15.25,55400,4.9613210331116,5.00392154396395,4.93182837175228,4.99736761921743,169059.005535458,0.0,1.0
2005-09-27,14.96,15.23,14.96,15.14,46700,4.90233571039297,4.99081369447092,4.90233571039297,4.9613210331116,142510.028131876,0.0,1.0
2005-09-28,14.96,15.06,14.9,14.94,39000,4.90233571039297,4.93510533412554,4.88267393615342,4.89578178564645,119012.657326406,0.0,1.0
2005-09-29,15.0,15.0,14.92,14.96,19600,4.915443559886,4.915443559886,4.88922786089994,4.90233571039297,59811.4893230141,0.0,1.0
2005-09-30,15.19,15.19,15.0,15.0,29800,4.97770584497789,4.97770584497789,4.915443559886,4.915443559886,90937.8766237664,0.0,1.0
2005-10-03,15.2,15.22,15.05,15.18,19900,4.98098280735114,4.98753673209766,4.93182837175228,4.97442888260463,60726.9713024481,0.0,1.0
2005-10-04,15.3,15.34,15.068,15.2,22500,5.01375243108372,5.02686028057675,4.93772690402415,4.98098280735114,68661.1484575417,0.0,1.0
2005-10-05,15.17,15.31,15.15,15.2,70000,4.97115192023137,5.01702939345697,4.96459799548486,4.98098280735114,213612.461867908,0.0,1.0
2005-10-06,15.15,15.2,15.08,15.12,24000,4.96459799548486,4.98098280735114,4.94165925887206,4.95476710836508,73238.5583547112,0.0,1.0
2005-10-07,15.2,15.25,15.0181,15.1,26700,4.98098280735114,4.99736761921743,4.92137486178159,4.94821318361857,81477.8961696163,0.0,1.0
2005-10-10,15.01,15.16,15.0,15.05,35000,4.91872052225925,4.96787495785811,4.915443559886,4.93182837175228,106806.230933954,0.0,1.0
2005-10-11,14.94,15.08,14.87,15.05,31700,4.89578178564645,4.94165925887206,4.87284304903365,4.93182837175228,96735.9291601811,0.0,1.0
2005-10-12,14.69,14.87,14.69,14.86,38100,4.83878688987334,4.89807767545381,4.83878688987334,4.89478374292157,115667.214270445,0.076074,1.0
2005-10-13,14.651,14.76,14.6,14.69,25200,4.82594055299757,4.86184441759908,4.8091414970831,4.83878688987334,76504.2992024991,0.0,1.0
2005-10-14,14.6299,14.74,14.57,14.68,12500,4.81899035535452,4.85525655253458,4.79925969948635,4.83549295734109,37948.5611123508,0.0,1.0
2005-10-17,14.65,14.7,14.53,14.65,27600,4.82561115974434,4.84208082240559,4.78608396935736,4.82561115974434,83790.4229360705,0.0,1.0
2005-10-18,14.51,14.69,14.48,14.6,41200,4.77949610429286,4.83878688987334,4.76961430669612,4.8091414970831,125078.457426308,0.0,1.0
2005-10-19,14.57,14.6,14.41,14.41,14500,4.79925969948635,4.8091414970831,4.74655677897037,4.74655677897037,44020.3308903269,0.0,1.0
2005-10-20,14.67,14.75,14.5,14.5,27200,4.83219902480884,4.85855048506683,4.77620217176061,4.77620217176061,82576.0689804752,0.0,1.0
2005-10-21,14.78,14.78,14.6,14.67,10500,4.86843228266358,4.86843228266358,4.8091414970831,4.83219902480884,31876.7913343746,0.0,1.0
2005-10-24,14.75,14.88,14.7,14.88,22400,4.85855048506683,4.90137160798606,4.84208082240559,4.90137160798606,68003.8215133326,0.0,1.0
2005-10-25,14.76,14.87,14.7,14.7,17500,4.86184441759908,4.89807767545381,4.84208082240559,4.84208082240559,53127.985557291,0.0,1.0
2005-10-26,14.82,14.85,14.8,14.8,2000,4.88160801279257,4.89148981038932,4.87502014772807,4.87502014772807,6071.76977797612,0.0,1.0
2005-10-27,14.94,14.94,14.74,14.88,17600,4.92113520317956,4.92113520317956,4.85525655253458,4.90137160798606,53431.5740461898,0.0,1.0
2005-10-28,14.86,14.98,14.8,14.9,17900,4.89478374292157,4.93431093330855,4.87502014772807,4.90795947305056,54342.3395128862,0.0,1.0
2005-10-31,14.89,14.9499,14.8,14.89,17000,4.90466554051831,4.92439619638648,4.87502014772807,4.90466554051831,51610.0431127971,0.0,1.0
2005-11-01,14.96,14.99,14.8399,14.89,14200,4.92772306824405,4.9376048658408,4.88816293853175,4.90466554051831,43109.5654236305,0.0,1.0
2005-11-02,14.96,15.01,14.95,14.96,24200,4.92772306824405,4.9441927309053,4.9244291357118,4.92772306824405,73468.4143135111,0.0,1.0
2005-11-03,15.09,15.09,14.96,14.96,7200,4.97054419116329,4.97054419116329,4.92772306824405,4.92772306824405,21858.371200714,0.0,1.0
2005-11-04,15.01,15.099,15.01,15.05,10400,4.9441927309053,4.97350873044231,4.9441927309053,4.95736846103429,31573.2028454758,0.0,1.0
2005-11-07,15.09,15.18,15.02,15.02,20700,4.97054419116329,5.00018958395352,4.94748666343754,4.94748666343754,62842.8172020528,0.0,1.0
2005-11-08,15.04,15.19,15.0263,15.03,18000,4.95407452850204,5.00348351648577,4.94956184093286,4.95078059596979,54645.9280017851,0.0,1.0
2005-11-09,14.96,15.07,14.9,15.02,25900,4.92772306824405,4.96395632609879,4.90795947305056,4.94748666343754,78629.4186247908,0.0,1.0
2005-11-10,14.9,14.92,14.74,14.87,21600,4.93301773539639,4.93963923571236,4.88004573286864,4.92308548492244,65242.0115359952,0.076074,1.0
2005-11-11,14.85,14.9,14.84,14.9,6600,4.91646398460647,4.93301773539639,4.91315323444848,4.93301773539639,19935.059080443,0.0,1.0
2005-11-14,14.84,14.89,14.82,14.84,35300,4.91315323444848,4.92970698523841,4.90653173413252,4.91315323444848,106622.3614454,0.0,1.0
2005-11-15,14.8,14.9,14.7409,14.88,28400,4.89991023381655,4.93301773539639,4.88034370038286,4.92639623508042,85781.1633158455,0.0,1.0
2005-11-16,14.9,14.9,14.72,14.72,15400,4.93301773539639,4.93301773539639,4.87342423255268,4.87342423255268,46515.1378543669,0.0,1.0
2005-11-17,14.95,14.99,14.8,14.94,29200,4.94957148618631,4.96281448681825,4.89991023381655,4.94626073602833,88197.5341134749,0.0,1.0
2005-11-18,14.96,15.0,14.8581,14.86,20100,4.9528822363443,4.96612523697623,4.91914569223444,4.91977473476445,60711.3162904399,0.0,1.0
2005-11-21,15.08,15.08,14.86,14.9,14600,4.99261123824011,4.99261123824011,4.91977473476445,4.93301773539639,44098.7670567374,0.0,1.0
2005-11-22,14.97,15.0045,14.87,15.0,27000,4.95619298650228,4.96761507454732,4.92308548492244,4.96612523697623,81552.514419994,0.0,1.0
2005-11-23,14.86,14.95,14.8445,14.9,21500,4.91977473476445,4.94957148618631,4.91464307201958,4.93301773539639,64939.9651862915,0.0,1.0
2005-11-25,14.99,14.99,14.9,14.9,3000,4.96281448681825,4.96281448681825,4.93301773539639,4.93301773539639,9061.39049111043,0.0,1.0
2005-11-28,15.08,15.19,14.91,14.91,11400,4.99261123824011,5.02902948997793,4.93632848555437,4.93632848555437,34433.2838662196,0.0,1.0
2005-11-29,15.08,15.18,15.04,15.14,15700,4.99261123824011,5.02571873981995,4.97936823760817,5.01247573918801,47421.2769034779,0.0,1.0
2005-11-30,15.01,15.14,15.01,15.1,16800,4.96943598713422,5.01247573918801,4.96943598713422,4.99923273855607,50743.7867502184,0.0,1.0
2005-12-01,15.04,15.06,15.03,15.05,8100,4.97936823760817,4.98598973792414,4.97605748745018,4.98267898776615,24465.7543259982,0.0,1.0
2005-12-02,14.98,15.1,14.98,15.1,46900,4.95950373666026,4.99923273855607,4.95950373666026,4.99923273855607,141659.738011027,0.0,1.0
2005-12-05,15.01,15.05,14.95,15.03,11300,4.96943598713422,4.98267898776615,4.94957148618631,4.97605748745018,34131.237516516,0.0,1.0
2005-12-06,15.05,15.06,15.0,15.04,20000,4.98267898776615,4.98598973792414,4.96612523697623,4.97936823760817,60409.2699407363,0.0,1.0
2005-12-07,15.05,15.09,14.99,15.04,14900,4.98267898776615,4.99592198839809,4.96281448681825,4.97936823760817,45004.9061058485,0.0,1.0
2005-12-08,15.1,15.15,14.9512,15.0,15400,4.99923273855607,5.01578648934599,4.94996877620527,4.96612523697623,46515.137854367,0.0,1.0
2005-12-09,15.23,15.23,15.112,15.19,27900,5.04227249060987,5.04227249060987,5.00320563874565,5.02902948997793,84270.931567327,0.0,1.0
2005-12-12,15.28,15.29,15.08,15.2,16700,5.05882624139979,5.06213699155777,4.99261123824011,5.03234024013591,50441.7404005148,0.0,1.0
2005-12-13,15.25,15.27,15.08,15.27,29500,5.07020694506786,5.0768563967991,5.01368660535235,5.0768563967991,88729.1199105047,0.064375,1.0
2005-12-14,15.31,15.35,15.12,15.15,41100,5.09015530026157,5.10345420372404,5.02698550881482,5.03695968641168,123619.214519381,0.0,1.0
2005-12-15,15.25,15.33,15.2,15.3,20600,5.07020694506786,5.0968047519928,5.05358331573977,5.08683057439595,61959.9955985219,0.0,1.0
2005-12-16,15.24,15.33,15.22,15.25,15100,5.06688221920224,5.0968047519928,5.060232767471,5.07020694506786,45417.2783270719,0.0,1.0
2005-12-19,15.29,15.34,15.17,15.2,20400,5.08350584853033,5.10012947785842,5.04360913814291,5.05358331573977,61358.4422431965,0.0,1.0
2005-12-20,15.06,15.41,15.05,15.41,28500,5.00703715362111,5.12340255891775,5.00371242775549,5.12340255891775,85721.3531338775,0.0,1.0
2005-12-21,15.27,15.27,15.0484,15.1,20100,5.0768563967991,5.0768563967991,5.00318047161699,5.02033605708358,60456.1122102083,0.0,1.0
2005-12-22,15.27,15.32,15.16,15.2,21800,5.0768563967991,5.09348002612719,5.04028441227729,5.05358331573977,65569.3157304746,0.0,1.0
2005-12-23,15.28,15.45,15.25,15.45,17300,5.08018112266471,5.13670146238022,5.07020694506786,5.13670146238022,52034.365235652,0.0,1.0
2005-12-27,15.17,15.38,15.17,15.35,24100,5.04360913814291,5.1134283813209,5.04360913814291,5.10345420372404,72487.1793167175,0.0,1.0
2005-12-28,15.29,15.35,15.14,15.14,11500,5.08350584853033,5.10345420372404,5.03363496054606,5.03363496054606,34589.3179312137,0.0,1.0
2005-12-29,15.4,15.4,15.26,15.4,11000,5.12007783305213,5.12007783305213,5.07353167093348,5.12007783305213,33085.4345429001,0.0,1.0
2005-12-30,15.34,15.38,15.28,15.3,17000,5.10012947785842,5.1134283813209,5.08018112266471,5.08683057439595,51132.0352026638,0.0,1.0
2006-01-03,15.37,15.38,15.276,15.38,15900,5.11010365545528,5.1134283813209,5.07885123231847,5.1134283813209,47823.4917483737,0.0,1.0
2006-01-04,15.45,15.48,15.3,15.45,22900,5.13670146238022,5.14667563997708,5.08683057439595,5.13670146238022,68877.8591847647,0.0,1.0
2006-01-05,15.44,15.48,15.37,15.4,7700,5.13337673651461,5.14667563997708,5.11010365545528,5.12007783305213,23159.80418003,0.0,1.0
2006-01-06,15.44,15.5,15.44,15.5,7300,5.13337673651461,5.15332509170832,5.13337673651461,5.15332509170832,21956.6974693791,0.0,1.0
2006-01-09,15.6,15.9,15.4048,15.44,42300,5.1865723503645,5.28631412633305,5.12167370146763,5.13337673651461,127228.534651334,0.0,1.0
2006-01-10,15.64,15.75,15.6001,15.7,14600,5.19987125382697,5.23644323834877,5.18660559762315,5.21981960902068,43913.3949387583,0.0,1.0
2006-01-11,15.5,15.72,15.5,15.64,43100,5.15332509170832,5.22646906075192,5.15332509170832,5.19987125382697,129634.748072636,0.0,1.0
2006-01-12,15.25,15.5,15.2,15.5,16000,5.09549946461796,5.17903224272646,5.07879290899627,5.17903224272646,47885.3941000844,0.076074,1.0
2006-01-13,15.23,15.26,15.18,15.2,23600,5.08881684236928,5.0988407757423,5.07211028674759,5.07879290899627,70630.9562976245,0.0,1.0
2006-01-17,15.22,15.23,15.1384,15.23,21700,5.08547553124495,5.08881684236928,5.05821043247033,5.08881684236928,64944.5657482393,0.0,1.0
2006-01-18,15.1912,15.36,15.16,15.2,21400,5.07585255520685,5.1322538869857,5.06542766449891,5.07879290899627,64046.7146088628,0.0,1.0
2006-01-19,15.23,15.37,15.23,15.36,11100,5.08881684236928,5.13559519811004,5.08881684236928,5.1322538869857,33220.4921569335,0.0,1.0
2006-01-20,15.3999,15.4,15.23,15.23,19000,5.14558571837181,5.14561913148306,5.08881684236928,5.08881684236928,56863.9054938502,0.0,1.0
2006-01-23,15.49,15.53,15.4,15.4,15600,5.17569093160212,5.18905617609947,5.14561913148306,5.14561913148306,46688.2592475822,0.0,1.0
2006-01-24,15.6,15.63,15.5,15.6,19800,5.21244535396985,5.22246928734287,5.17903224272646,5.21244535396985,59258.1751988544,0.0,1.0
2006-01-25,15.54,15.85,15.54,15.7,35600,5.19239748722381,5.29597813207834,5.19239748722381,5.24585846521325,106545.001872688,0.0,1.0
2006-01-26,15.46,15.55,15.44,15.5,19100,5.1656669982291,5.19573879834815,5.15898437598042,5.17903224272646,57163.1892069757,0.0,1.0
2006-01-27,15.52,15.6672,15.48,15.6,23300,5.18571486497513,5.23489896472541,5.17234962047778,5.21244535396985,69733.1051582479,0.0,1.0
2006-01-30,15.6,15.6584,15.4684,15.6,11300,5.21244535396985,5.23195861093599,5.16847369957354,5.21244535396985,33819.0595831846,0.0,1.0
2006-01-31,15.59,15.7,15.43,15.65,31200,5.20910404284551,5.24585846521325,5.15564306485608,5.22915190959155,93376.5184951645,0.0,1.0
2006-02-01,15.62,15.65,15.45,15.65,21700,5.21912797621853,5.22915190959155,5.16232568710476,5.22915190959155,64944.5657482394,0.0,1.0
2006-02-02,15.47,15.65,15.42,15.65,19900,5.16900830935344,5.22915190959155,5.15230175373174,5.22915190959155,59557.4589119799,0.0,1.0
2006-02-03,15.51,15.65,15.23,15.47,38300,5.18237355385079,5.22915190959155,5.08881684236928,5.16900830935344,114625.662127077,0.0,1.0
2006-02-06,15.55,15.6,15.47,15.53,33100,5.19573879834815,5.21244535396985,5.16900830935344,5.18905617609947,99062.9090445496,0.0,1.0
2006-02-07,15.56,15.59,15.51,15.59,6300,5.19908010947249,5.20910404284551,5.18237355385079,5.20910404284551,18854.8739269082,0.0,1.0
2006-02-08,15.59,15.6,15.54,15.58,29600,5.20910404284551,5.21244535396985,5.19239748722381,5.20576273172117,88587.9790851561,0.0,1.0
2006-02-09,15.63,15.65,15.57,15.6,12000,5.22246928734287,5.22915190959155,5.20242142059683,5.21244535396985,35914.0455750633,0.0,1.0
2006-02-10,15.52,15.7,15.48,15.7,19300,5.18571486497513,5.24585846521325,5.17234962047778,5.24585846521325,57761.7566332268,0.0,1.0
2006-02-13,15.4,15.55,15.4,15.45,19600,5.17103782173036,5.22140507324072,5.17103782173036,5.18782690556715,58371.2613223542,0.076074,1.0
2006-02-14,15.44,15.49,15.322,15.35,23100,5.18446908879979,5.20125817263658,5.14484685094497,5.15424873789357,68794.7008442031,0.0,1.0
2006-02-15,15.53,15.58,15.37,15.44,17800,5.21468943970601,5.23147852354279,5.16096437142829,5.18446908879979,53010.6352825461,0.0,1.0
2006-02-16,15.54,15.66,15.5,15.6,15900,5.21804725647336,5.25834105768165,5.20461598940393,5.23819415707751,47352.196684971,0.0,1.0
2006-02-17,15.63,15.66,15.52,15.61,27600,5.24826760737958,5.25834105768165,5.21133162293865,5.24155197384486,82196.2659437233,0.0,1.0
2006-02-21,15.44,15.74,15.29,15.72,52700,5.18446908879979,5.28520359182051,5.13410183728943,5.2784879582858,156947.217943269,0.0,1.0
2006-02-22,15.51,15.52,15.29,15.45,27500,5.20797380617129,5.21133162293865,5.13410183728943,5.18782690556715,81898.4533859561,0.0,1.0
2006-02-23,15.58,15.65,15.4324,15.51,27100,5.23147852354279,5.25498324091429,5.1819171480566,5.20797380617129,80707.2031548877,0.0,1.0
2006-02-24,15.64,15.64,15.33,15.33,25400,5.25162542414694,5.25162542414694,5.14753310435886,5.14753310435886,75644.3896728467,0.0,1.0
2006-02-27,15.58,15.7,15.5584,15.7,12200,5.23147852354279,5.27177232475108,5.2242256393253,5.27177232475108,36333.1320475878,0.0,1.0
2006-02-28,15.72,15.78,15.6,15.75,26900,5.2784879582858,5.29863485888994,5.23819415707751,5.28856140858787,80111.5780393534,0.0,1.0
2006-03-01,15.5701,15.93,15.5701,15.8,37200,5.22815428494311,5.3490021104003,5.22815428494311,5.30535049242466,110786.271489366,0.0,1.0
2006-03-02,15.47,15.55,15.38,15.4,29000,5.19454253910186,5.22140507324072,5.16432218819565,5.17103782173036,86365.6417524628,0.0,1.0
2006-03-03,15.5,15.55,15.45,15.47,15000,5.20461598940393,5.22140507324072,5.18782690556715,5.19454253910186,44671.883665067,0.0,1.0
2006-03-06,15.4,15.5,15.3448,15.4,44800,5.17103782173036,5.20461598940393,5.15250267317455,5.17103782173036,133420.025879667,0.0,1.0
2006-03-07,15.45,15.5,15.4,15.5,29300,5.18782690556715,5.20461598940393,5.17103782173036,5.20461598940393,87259.0794257641,0.0,1.0
2006-03-08,15.55,15.57,15.45,15.55,36400,5.22140507324072,5.22812070677544,5.18782690556715,5.22140507324072,108403.771027229,0.0,1.0
2006-03-09,15.74,15.74,15.57,15.57,5200,5.28520359182051,5.28520359182051,5.22812070677544,5.22812070677544,15486.2530038899,0.0,1.0
2006-03-10,15.67,15.72,15.6184,15.7,12400,5.26169887444901,5.2784879582858,5.24437253992945,5.27177232475108,36928.757163122,0.0,1.0
2006-03-13,15.51,15.6416,15.49,15.57,7700,5.23351806144729,5.27792366924138,5.2267694888342,5.25376377928654,22819.6403638614,0.076074,1.0
2006-03-14,15.65,15.65,15.5,15.5,19000,5.28075806973888,5.28075806973888,5.23014377514074,5.23014377514074,56308.2034952423,0.0,1.0
2006-03-15,15.82,15.82,15.67,15.68,32500,5.3381209369501,5.3381209369501,5.28750664235196,5.29088092865851,96316.6638734409,0.0,1.0
2006-03-16,15.74,15.8,15.67,15.8,32100,5.31112664649776,5.33137236433702,5.28750664235196,5.33137236433702,95131.2280103831,0.0,1.0
2006-03-17,15.7,15.75,15.67,15.75,15600,5.29762950127159,5.3145009328043,5.28750664235196,5.3145009328043,46231.9986592516,0.0,1.0
2006-03-20,15.78,15.79,15.69,15.74,17000,5.32462379172393,5.32799807803047,5.29425521496505,5.31112664649776,50381.0241799537,0.0,1.0
2006-03-21,15.84,15.85,15.66,15.85,26600,5.34486950956319,5.34824379586973,5.28413235604542,5.34824379586973,78831.4848933392,0.0,1.0
2006-03-22,15.78,15.86,15.71,15.8,22600,5.32462379172393,5.35161808217627,5.30100378757813,5.33137236433702,66977.126262762,0.0,1.0
2006-03-23,15.74,15.82,15.6,15.6,31800,5.31112664649776,5.3381209369501,5.26388663820617,5.26388663820617,94242.1511130898,0.0,1.0
2006-03-24,15.62,15.65,15.55,15.55,46500,5.27063521081925,5.28075806973888,5.24701520667346,5.24701520667346,137806.919080462,0.0,1.0
2006-03-27,15.54,15.64,15.43,15.58,46900,5.24364092036691,5.27738378343234,5.20652377099495,5.25713806559308,138992.354943519,0.0,1.0
2006-03-28,15.58,15.58,15.36,15.52,47700,5.25713806559308,5.25713806559308,5.18290376684915,5.23689234775383,141363.226669635,0.0,1.0
2006-03-29,15.6,15.62,15.51,15.56,27500,5.26388663820617,5.27063521081925,5.23351806144729,5.25038949298,81498.7155852191,0.0,1.0
2006-03-30,15.62,15.64,15.55,15.55,31100,5.27063521081925,5.27738378343234,5.24701520667346,5.24701520667346,92167.6383527388,0.0,1.0
2006-03-31,15.62,15.7,15.61,15.68,34700,5.27063521081925,5.29762950127159,5.26726092451271,5.29088092865851,102836.561120258,0.0,1.0
2006-04-03,15.62,15.69,15.62,15.62,17000,5.27063521081925,5.29425521496505,5.27063521081925,5.27063521081925,50381.0241799537,0.0,1.0
2006-04-04,15.6,15.66,15.54,15.64,29800,5.26388663820617,5.28413235604542,5.24364092036691,5.27738378343234,88314.9717978011,0.0,1.0
2006-04-05,15.62,15.65,15.6,15.64,14800,5.27063521081925,5.28075806973888,5.26388663820617,5.27738378343234,43861.1269331362,0.0,1.0
2006-04-06,15.65,15.71,15.54,15.54,34100,5.28075806973888,5.30100378757813,5.24364092036691,5.24364092036691,101058.407325672,0.0,1.0
2006-04-07,15.63,15.7,15.58,15.65,31200,5.2740094971258,5.29762950127159,5.25713806559308,5.28075806973888,92463.9973185031,0.0,1.0
2006-04-10,15.69,15.69,15.52,15.52,15800,5.29425521496505,5.29425521496505,5.23689234775383,5.23689234775383,46824.7165907805,0.0,1.0
2006-04-11,15.58,15.65,15.52,15.63,37000,5.25713806559308,5.28075806973888,5.23689234775383,5.2740094971258,109652.81733284,0.0,1.0
2006-04-12,15.42,15.58,15.33,15.5,42500,5.22881903033679,5.28307396190968,5.19830063132705,5.25594649612324,125334.228665739,0.076074,1.0
2006-04-13,15.4,15.61,15.4,15.52,9500,5.22203716389018,5.2932467615796,5.22203716389018,5.26272836256985,28015.8864076358,0.0,1.0
2006-04-17,15.39,15.55,15.33,15.55,15100,5.21864623066688,5.27290116223976,5.19830063132705,5.27290116223976,44530.5141847685,0.0,1.0
2006-04-18,15.59,15.669,15.3812,15.4,21800,5.28646489513299,5.3132532675971,5.21566220943037,5.22203716389018,64289.0867038379,0.0,1.0
2006-04-19,15.7,15.7,15.45,15.45,15400,5.32376516058934,5.32376516058934,5.23899183000671,5.23899183000671,45415.2263871149,0.0,1.0
2006-04-20,15.71,15.71,15.5,15.6,26300,5.32715609381265,5.32715609381265,5.25594649612324,5.28985582835629,77559.7697390338,0.0,1.0
2006-04-21,15.69,15.74,15.6332,15.74,9100,5.32037422736604,5.33732889348257,5.30111372665766,5.33732889348257,26836.2701378406,0.0,1.0
2006-04-24,15.6,15.78,15.55,15.7,32800,5.28985582835629,5.35089262637579,5.27290116223976,5.32376516058934,96728.5341232057,0.0,1.0
2006-04-25,15.599,15.72,15.5,15.7,18700,5.28951673503396,5.33054702703595,5.25594649612324,5.32376516058934,55147.0606129252,0.0,1.0
2006-04-26,15.75,15.75,15.5501,15.6,26600,5.34071982670587,5.34071982670587,5.272935071572,5.28985582835629,78444.4819413802,0.0,1.0
2006-04-27,15.71,15.81,15.7,15.7,19500,5.32715609381265,5.3610654260457,5.32376516058934,5.32376516058934,57506.2931525156,0.0,1.0
2006-04-28,15.84,15.85,15.73,15.79,33000,5.37123822571562,5.37462915893892,5.33393796025926,5.35428355959909,97318.3422581033,0.0,1.0
2006-05-01,15.8,15.87,15.78,15.82,34600,5.3576744928224,5.38141102538553,5.35089262637579,5.36445635926901,102036.807337284,0.0,1.0
2006-05-02,15.84,15.86,15.75,15.78,15300,5.37123822571562,5.37802009216223,5.34071982670587,5.35089262637579,45120.3223196661,0.0,1.0
2006-05-03,15.85,15.9,15.7101,15.85,17400,5.37462915893892,5.39158382505545,5.32719000314488,5.37462915893892,51313.3077360909,0.0,1.0
2006-05-04,15.72,15.9,15.32,15.8,69600,5.33054702703595,5.39158382505545,5.19490969810374,5.3576744928224,205253.230944363,0.0,1.0
2006-05-05,15.59,15.6392,15.4824,15.57,75600,5.28646489513299,5.30314828659165,5.24997845365022,5.27968302868638,222947.474991291,0.0,1.0
2006-05-08,15.56,15.7,15.56,15.7,27100,5.27629209546307,5.32376516058934,5.27629209546307,5.32376516058934,79919.0022786242,0.0,1.0
2006-05-09,15.63,15.8,15.5572,15.61,43300,5.30002862802621,5.3576744928224,5.27534263416054,5.2932467615796,127693.461205329,0.0,1.0
2006-05-10,15.65,15.78,15.63,15.7,30300,5.30681049447282,5.35089262637579,5.30002862802621,5.32376516058934,89355.9324369857,0.0,1.0
2006-05-11,15.59,15.6,15.3816,15.6,23700,5.31226108053596,5.31566856038236,5.241249200537,5.31566856038236,69552.8691829134,0.076074,1.0
2006-05-12,15.65,15.65,15.5924,15.65,15900,5.33270595961435,5.33270595961435,5.31307887569909,5.33270595961435,46662.0514771445,0.0,1.0
2006-05-15,15.65,15.69,15.6,15.6,13200,5.33270595961435,5.34633587899995,5.31566856038236,5.31566856038236,38738.306886686,0.0,1.0
2006-05-16,15.71,15.78,15.63,15.68,37600,5.35315083869275,5.37700319761754,5.32589099992155,5.34292839915355,110345.480222681,0.0,1.0
2006-05-17,15.71,15.74,15.57,15.65,34300,5.35315083869275,5.36337327823194,5.30544612084316,5.33270595961435,100660.90350101,0.0,1.0
2006-05-18,15.8,16.1,15.65,16.1,52200,5.38381815731034,5.4860425527023,5.33270595961435,5.4860425527023,153192.395415531,0.0,1.0
2006-05-19,15.74,15.8,15.7,15.8,22800,5.36337327823194,5.38381815731034,5.34974335884635,5.38381815731034,66911.620986094,0.0,1.0
2006-05-22,15.61,15.77,15.61,15.71,9200,5.31907604022876,5.37359571777114,5.31907604022876,5.35315083869275,26999.4260119326,0.0,1.0
2006-05-23,15.761,15.77,15.7,15.71,17000,5.37052898590938,5.37359571777114,5.34974335884635,5.35315083869275,49890.2437177016,0.0,1.0
2006-05-24,15.86,15.86,15.7,15.7,25400,5.40426303638873,5.40426303638873,5.34974335884635,5.34974335884635,74541.8935546836,0.0,1.0
2006-05-25,15.86,15.91,15.81,15.89,29900,5.40426303638873,5.42130043562072,5.38722563715673,5.41448547592793,87748.1345387811,0.0,1.0
2006-05-26,15.98,15.98,15.86,15.9,19600,5.44515279454552,5.44515279454552,5.40426303638873,5.41789295577432,57520.5162862913,0.0,1.0
2006-05-30,15.92,16.06,15.9,15.9,15500,5.42470791546712,5.47241263331671,5.41789295577432,5.41789295577432,45488.1633896692,0.0,1.0
2006-05-31,15.91,16.05,15.9,15.91,25600,5.42130043562072,5.46900515347031,5.41789295577432,5.42130043562072,75128.8375984213,0.0,1.0
2006-06-01,16.05,16.05,15.92,15.92,27100,5.46900515347031,5.46900515347031,5.42470791546712,5.42470791546712,79530.9179264538,0.0,1.0
2006-06-02,15.9,16.18,15.9,16.0,69800,5.41789295577432,5.5133023914735,5.41789295577432,5.45196775423831,204843.471264446,0.0,1.0
2006-06-05,15.8,16.0,15.79,15.9,20300,5.38381815731034,5.45196775423831,5.38041067746394,5.41789295577432,59574.8204393731,0.0,1.0
2006-06-06,15.8,15.92,15.72,15.89,35200,5.38381815731034,5.42470791546712,5.35655831853914,5.41448547592793,103302.151697829,0.0,1.0
2006-06-07,15.74,15.83,15.72,15.8,27900,5.36337327823194,5.39404059684953,5.35655831853914,5.38381815731034,81878.6941014045,0.0,1.0
2006-06-08,15.8,15.85,15.76,15.8,21300,5.38381815731034,5.40085555654233,5.37018823792474,5.38381815731034,62509.5406580614,0.0,1.0
2006-06-09,15.82,15.89,15.75,15.75,13000,5.39063311700313,5.41448547592793,5.36678075807834,5.36678075807834,38151.3628429483,0.0,1.0
2006-06-12,15.92,16.03,15.88,15.95,29300,5.42470791546712,5.46219019377751,5.41107799608153,5.43493035500632,85987.3024075682,0.0,1.0
2006-06-13,15.8,16.1,15.8,16.0,24900,5.40974021949383,5.51245680593992,5.40974021949383,5.47821794379122,72724.3793671133,0.076074,1.0
2006-06-14,15.8,15.88,15.728,15.77,27200,5.40974021949383,5.43713130921279,5.38508823874677,5.39946856084922,79441.8923207021,0.0,1.0
2006-06-15,15.84,15.84,15.756,15.78,21900,5.42343576435331,5.42343576435331,5.39467512014841,5.40289244706409,63962.4059493888,0.0,1.0
2006-06-16,15.83,15.89,15.7701,15.8,25300,5.42001187813844,5.44055519542766,5.39950279971137,5.40974021949383,73892.6424894765,0.0,1.0
2006-06-19,16.0,16.22,15.75,15.75,73200,5.47821794379122,5.55354344051835,5.39262078841948,5.39262078841948,213792.151392478,0.0,1.0
2006-06-20,15.94,16.05,15.88,16.0,23200,5.457674626502,5.49533737486557,5.43713130921279,5.47821794379122,67759.2610970694,0.0,1.0
2006-06-21,15.9801,16.04,15.9,15.9,20600,5.47140441022363,5.4919134886507,5.44397908164253,5.44397908164253,60165.5508017082,0.0,1.0
2006-06-22,15.8,15.98,15.78,15.95,41600,5.40974021949383,5.47137017136148,5.40289244706409,5.46109851271687,121499.36472578,0.0,1.0
2006-06-23,15.75,15.89,15.69,15.75,25600,5.39262078841948,5.44055519542766,5.37207747113027,5.39262078841948,74768.839831249,0.0,1.0
2006-06-26,15.72,15.75,15.64,15.75,12500,5.38234912977487,5.39262078841948,5.35495804005592,5.39262078841948,36508.2225738521,0.0,1.0
2006-06-27,15.94,15.95,15.8,15.8,31500,5.457674626502,5.46109851271687,5.40974021949383,5.40974021949383,92000.7208861072,0.0,1.0
2006-06-28,15.9,15.96,15.75,15.93,33000,5.44397908164253,5.46452239893174,5.39262078841948,5.45425074028713,96381.7075949693,0.0,1.0
2006-06-29,15.79,15.91,15.65,15.85,61100,5.40631633327896,5.4474029678574,5.35838192627079,5.42685965056818,178452.191940989,0.0,1.0
2006-06-30,15.75,15.85,15.75,15.75,27500,5.39262078841948,5.42685965056818,5.39262078841948,5.39262078841948,80318.0896624746,0.0,1.0
2006-07-03,15.93,15.93,15.71,15.75,16700,5.45425074028713,5.45425074028713,5.37892524356001,5.39262078841948,48774.9853586664,0.0,1.0
2006-07-05,15.9,15.93,15.82,15.93,15200,5.44397908164253,5.45425074028713,5.41658799192357,5.45425074028713,44393.9986498041,0.0,1.0
2006-07-06,15.94,15.94,15.85,15.91,4300,5.457674626502,5.457674626502,5.42685965056818,5.4474029678574,12558.8285654051,0.0,1.0
2006-07-07,16.04,16.0999,15.94,15.94,27700,5.4919134886507,5.51242256707777,5.457674626502,5.457674626502,80902.2212236561,0.0,1.0
2006-07-10,16.0,16.0,15.9,15.92,46700,5.47821794379122,5.47821794379122,5.44397908164253,5.45082685407227,136394.719535911,0.0,1.0
2006-07-11,15.96,16.05,15.92,16.05,12000,5.46452239893174,5.49533737486557,5.45082685407227,5.49533737486557,35047.893670898,0.0,1.0
2006-07-12,15.86,16.0,15.86,15.95,18000,5.45633040877405,5.50449473772918,5.45633040877405,5.48729319167377,52320.8784315799,0.076074,1.0
2006-07-13,15.99,15.99,15.8772,15.9,9900,5.5010544285181,5.5010544285181,5.46224774061711,5.47009164561837,28776.483137369,0.0,1.0
2006-07-14,15.99,16.07,15.92,15.95,27900,5.5010544285181,5.52857690220674,5.47697226404053,5.48729319167377,81097.3615689489,0.0,1.0
2006-07-17,15.96,16.0,15.92,15.94,21300,5.49073350088485,5.50449473772918,5.47697226404053,5.48385288246269,61913.0394773697,0.0,1.0
2006-07-18,15.96,15.97,15.85,15.92,17900,5.49073350088485,5.49417381009594,5.45289009956297,5.47697226404053,52030.2068847379,0.0,1.0
2006-07-19,15.92,16.0,15.9096,15.98,14700,5.47697226404053,5.50449473772918,5.47339434246101,5.49761411930702,42728.7173857903,0.0,1.0
2006-07-20,15.95,16.06,15.93,16.0,20900,5.48729319167377,5.52513659299566,5.48041257325161,5.50449473772918,60750.3532900012,0.0,1.0
2006-07-21,16.15,16.15,16.0,16.0,19500,5.55609937589539,5.55609937589539,5.50449473772918,5.50449473772918,56680.9516342116,0.0,1.0
2006-07-24,16.37,16.37,16.1272,16.15,39800,5.63178617853916,5.63178617853916,5.54825547089412,5.55609937589539,115687.27564316,0.0,1.0
2006-07-25,16.27,16.4,16.26,16.32,30500,5.59738308642836,5.64210710617241,5.59394277721728,5.61458463248376,88654.8217868438,0.0,1.0
2006-07-26,16.45,16.48,16.3,16.3,34100,5.65930865222781,5.66962957986105,5.6077040140616,5.6077040140616,99118.9974731598,0.0,1.0
2006-07-27,16.59,16.62,16.4,16.4,36500,5.70747298118294,5.71779390881618,5.64210710617241,5.64210710617241,106095.114597371,0.0,1.0
2006-07-28,16.33,16.65,16.3,16.49,21200,5.61802494169484,5.72811483644942,5.6077040140616,5.67306988907213,61622.3679305275,0.0,1.0
2006-07-31,16.52,16.62,16.266,16.31,18000,5.68339081670538,5.71779390881618,5.59600696274392,5.61114432327268,52320.8784315799,0.0,1.0
2006-08-01,16.54,16.61,16.482,16.5,17600,5.69027143512754,5.7143535996051,5.67031764170327,5.67651019828321,51158.1922442115,0.0,1.0
2006-08-02,16.58,16.68,16.5,16.5,27000,5.70403267197186,5.73843576408267,5.67651019828321,5.67651019828321,78481.31764737,0.0,1.0
2006-08-03,16.51,16.7,16.47,16.7,33200,5.6799505074943,5.74531638250483,5.66618927064997,5.74531638250483,96502.9535515808,0.0,1.0
2006-08-04,16.63,16.79,16.58,16.59,39600,5.72123421802726,5.77627916540455,5.70403267197186,5.70747298118294,115105.932549476,0.0,1.0
2006-08-07,16.65,16.74,16.57,16.57,39600,5.72811483644942,5.75907761934915,5.70059236276078,5.70059236276078,115105.932549476,0.0,1.0
2006-08-08,16.62,16.6988,16.6,16.61,32800,5.71779390881618,5.7449035453995,5.71091329039402,5.7143535996051,95340.2673642125,0.0,1.0
2006-08-09,16.58,16.68,16.57,16.62,23800,5.70403267197186,5.73843576408267,5.70059236276078,5.71779390881618,69179.8281484224,0.0,1.0
2006-08-10,16.57,16.65,16.56,16.57,20100,5.70059236276078,5.72811483644942,5.6971520535497,5.70059236276078,58424.9809152643,0.0,1.0
2006-08-11,16.62,16.64,16.47,16.57,31400,5.74396571710856,5.75087782988486,5.69212487128628,5.7266854351678,90854.9990898452,0.076074,1.0
2006-08-14,16.45,16.69,16.45,16.69,49400,5.68521275850997,5.76815811182562,5.68521275850997,5.76815811182562,142937.482644534,0.0,1.0
2006-08-15,16.68,16.78,16.62,16.69,31800,5.76470205543747,5.79926261931899,5.74396571710856,5.76815811182562,92012.3876132827,0.0,1.0
2006-08-16,16.59,16.74,16.55,16.62,43200,5.7335975479441,5.78543839376638,5.71977332239149,5.74396571710856,124997.960531252,0.0,1.0
2006-08-17,16.74,16.75,16.6,16.6,40200,5.78543839376638,5.78889445015453,5.73705360433225,5.73705360433225,116317.546605471,0.0,1.0
2006-08-18,16.66,16.75,16.66,16.7124,17500,5.75778994266116,5.78889445015453,5.75778994266116,5.77589967813508,50635.7479003915,0.0,1.0
2006-08-21,16.66,16.79,16.55,16.55,25600,5.75778994266116,5.80271867570714,5.71977332239149,5.71977332239149,74072.8655000013,0.0,1.0
2006-08-22,16.75,16.8,16.65,16.77,26000,5.78889445015453,5.80617473209529,5.75433388627301,5.79580656293084,75230.2540234387,0.0,1.0
2006-08-23,16.75,16.82,16.64,16.7,7100,5.78889445015453,5.8130868448716,5.75087782988486,5.77161416821377,20543.646291016,0.0,1.0
2006-08-24,16.85,17.0,16.6304,16.7,39800,5.82345501403605,5.87529585985833,5.74756001575224,5.77161416821377,115160.158082033,0.0,1.0
2006-08-25,17.03,17.03,16.87,16.95,25800,5.88566402902279,5.88566402902279,5.83036712681236,5.85801557791757,74651.5597617199,0.0,1.0
2006-08-28,16.98,17.06,16.9,16.95,38200,5.86838374708203,5.89603219818724,5.84073529597681,5.85801557791757,110530.603988283,0.0,1.0
2006-08-29,17.13,17.2352,17.06,17.15,36100,5.92022459290431,5.95658230610767,5.89603219818724,5.92713670568061,104454.314240236,0.0,1.0
2006-08-30,17.2,17.24,17.05,17.05,35700,5.94441698762137,5.95824121317398,5.89257614179909,5.89257614179909,103296.925716799,0.0,1.0
2006-08-31,17.18,17.24,17.12,17.19,56600,5.93750487484507,5.95824121317398,5.91676853651616,5.94096093123322,163770.476066409,0.0,1.0
2006-09-01,17.18,17.22,17.13,17.19,14600,5.93750487484507,5.95132910039767,5.92022459290431,5.94096093123322,42244.6811054694,0.0,1.0
2006-09-05,17.22,17.25,17.11,17.24,15900,5.95132910039767,5.96169726956213,5.913312480128,5.95824121317398,46006.1938066414,0.0,1.0
2006-09-06,17.23,17.24,17.15,17.15,40000,5.95478515678583,5.95824121317398,5.92713670568061,5.92713670568061,115738.852343752,0.0,1.0
2006-09-07,17.16,17.24,17.11,17.2,60500,5.93059276206876,5.95824121317398,5.913312480128,5.94441698762137,175055.014169925,0.0,1.0
2006-09-08,17.15,17.23,17.11,17.16,36800,5.92713670568061,5.95478515678583,5.913312480128,5.93059276206876,106479.744156252,0.0,1.0
2006-09-11,17.16,17.194,17.14,17.14,15900,5.93059276206876,5.94234335378848,5.92368064929246,5.92368064929246,46006.1938066414,0.0,1.0
2006-09-12,17.19,17.2,17.15,17.15,10300,5.94096093123322,5.94441698762137,5.92713670568061,5.92713670568061,29802.7544785161,0.0,1.0
2006-09-13,17.16,17.19,17.05,17.11,33600,5.95688436543599,5.967298498942,5.9186992092473,5.93952747625931,96791.538097584,0.076074,1.0
2006-09-14,17.2,17.23,17.12,17.12,34700,5.97076987677733,5.98118401028334,5.94299885409465,5.94299885409465,99960.3086900645,0.0,1.0
2006-09-15,17.2,17.24,17.15,17.24,25500,5.97076987677733,5.98465538811867,5.95341298760065,5.98465538811867,73457.8637347736,0.0,1.0
2006-09-18,17.16,17.26,17.13,17.22,26300,5.95688436543599,5.99159814378935,5.94647023192998,5.977712632448,75762.4241656684,0.0,1.0
2006-09-19,17.04,17.19,17.04,17.11,39000,5.91522783141196,5.967298498942,5.91522783141196,5.93952747625931,112347.321006124,0.0,1.0
2006-09-20,17.1,17.12,17.0,17.03,14800,5.93605609842398,5.94299885409465,5.90134232007062,5.91175645357663,42634.3679715548,0.0,1.0
2006-09-21,17.08,17.1216,17.02,17.03,24400,5.9291133427533,5.9435542745483,5.90828507574129,5.91175645357663,70289.0931422932,0.0,1.0
2006-09-22,17.14,17.19,17.06,17.15,36100,5.94994160976532,5.967298498942,5.92217058708263,5.95341298760065,103993.28944413,0.0,1.0
2006-09-25,17.05,17.17,17.01,17.13,21200,5.9186992092473,5.96035574327133,5.90481369790596,5.94647023192998,61070.8514187137,0.0,1.0
2006-09-26,17.14,17.15,17.0001,17.05,19400,5.94994160976532,5.95341298760065,5.90137703384897,5.9186992092473,55885.5904492003,0.0,1.0
2006-09-27,17.27,17.31,17.1696,17.19,25900,5.99506952162468,6.00895503296602,5.96021688815791,5.967298498942,74610.143950221,0.0,1.0
2006-09-28,17.17,17.27,17.17,17.25,31700,5.96035574327133,5.99506952162468,5.96035574327133,5.98812676595401,91318.2070742087,0.0,1.0
2006-09-29,17.09,17.21,17.05,17.14,29500,5.93258472058864,5.97424125461267,5.9186992092473,5.94994160976532,84980.6658892478,0.0,1.0
2006-10-02,17.06,17.11,17.05,17.05,11800,5.92217058708263,5.93952747625931,5.9186992092473,5.9186992092473,33992.2663556992,0.0,1.0
2006-10-03,17.09,17.1,17.03,17.09,20400,5.93258472058864,5.93605609842398,5.91175645357663,5.93258472058864,58766.2909878189,0.0,1.0
2006-10-04,17.0,17.12,17.0,17.1,15900,5.90134232007062,5.94299885409465,5.90134232007062,5.93605609842398,45803.1385640353,0.0,1.0
2006-10-05,17.05,17.09,16.96,17.04,17100,5.9186992092473,5.93258472058864,5.88745680872928,5.91522783141196,49259.9792103776,0.0,1.0
2006-10-06,17.09,17.09,17.0,17.01,8000,5.93258472058864,5.93258472058864,5.90134232007062,5.90481369790596,23045.6043089486,0.0,1.0
2006-10-09,17.08,17.1,16.9912,17.01,17100,5.9291133427533,5.93605609842398,5.89828750757552,5.90481369790596,49259.9792103776,0.0,1.0
2006-10-10,17.0525,17.09,17.0,17.07,13100,5.91956705370613,5.93258472058864,5.90134232007062,5.92564196491797,37737.1770559033,0.0,1.0
2006-10-11,17.06,17.12,17.02,17.1,16300,5.92217058708263,5.94299885409465,5.90828507574129,5.93605609842398,46955.4187794827,0.0,1.0
2006-10-12,17.01,17.03,16.93,16.93,18500,5.93122185765049,5.93819566347959,5.90332663433408,5.90332663433408,53055.6785014032,0.076074,1.0
2006-10-13,16.77,17.0184,16.74,17.0,17500,5.84753618770127,5.93415085609871,5.83707547895762,5.92773495473594,50187.8039878139,0.0,1.0
2006-10-16,16.64,16.82,16.64,16.7,40300,5.80220644981212,5.86497070227403,5.80220644981212,5.82312786729942,115575.342897651,0.0,1.0
2006-10-17,16.59,16.8,16.45,16.8,47700,5.78477193523936,5.85799689644493,5.73595529443566,5.85799689644493,136797.614298213,0.0,1.0
2006-10-18,16.6,16.84,16.6,16.84,67800,5.78825883815391,5.87194450810313,5.78825883815391,5.87194450810313,194441.892021359,0.0,1.0
2006-10-19,16.76,16.9,16.57,16.57,50500,5.84404928478672,5.89286592559043,5.77779812941026,5.77779812941026,144827.662936263,0.0,1.0
2006-10-20,16.69,16.76,16.63,16.76,28300,5.81964096438487,5.84404928478672,5.79871954689756,5.84404928478672,81160.848734579,0.0,1.0
2006-10-23,16.72,16.75,16.65,16.65,12600,5.83010167312852,5.84056238187217,5.80569335272667,5.80569335272667,36135.218871226,0.0,1.0
2006-10-24,16.87,16.87,16.72,16.75,22000,5.88240521684678,5.88240521684678,5.83010167312852,5.84056238187217,63093.239298966,0.0,1.0
2006-10-25,17.1,17.1,16.88,16.88,25700,5.96260398388144,5.96260398388144,5.88589211976133,5.88589211976133,73704.3749992467,0.0,1.0
2006-10-26,17.09,17.12,16.9,16.9,27700,5.95911708096689,5.96957778971054,5.89286592559043,5.89286592559043,79440.1240264254,0.0,1.0
2006-10-27,17.1,17.14,17.01,17.09,26800,5.96260398388144,5.97655159553964,5.93122185765049,5.95911708096689,76859.036964195,0.0,1.0
2006-10-30,17.17,17.18,17.02,17.02,15500,5.9870123042833,5.99049920719785,5.93470876056504,5.93470876056504,44452.0549606351,0.0,1.0
2006-10-31,17.12,17.24,17.1,17.15,16000,5.96957778971054,6.01142062468515,5.96260398388144,5.98003849845419,45885.9922174299,0.0,1.0
2006-11-01,17.07,17.1788,16.98,17.1,54100,5.95214327513779,5.9900807788481,5.92076114890684,5.96260398388144,155152.011185185,0.0,1.0
2006-11-02,17.0,17.2,16.95,17.06,60600,5.92773495473594,5.99747301302695,5.91030044016318,5.94865637222324,173793.195523515,0.0,1.0
2006-11-03,16.88,16.99,16.8,16.98,46400,5.88589211976133,5.92424805182138,5.85799689644493,5.92076114890684,133069.377430547,0.0,1.0
2006-11-06,16.92,16.99,16.796,16.87,10800,5.89983973141953,5.92424805182138,5.8566021352791,5.88240521684678,30973.0447467652,0.0,1.0
2006-11-07,16.86,17.05,16.81,17.05,26700,5.87891831393223,5.94516946930869,5.86148379935948,5.94516946930869,76572.249512836,0.0,1.0
2006-11-08,16.81,16.85,16.81,16.81,11000,5.86148379935948,5.87543141101768,5.86148379935948,5.86148379935948,31546.619649483,0.0,1.0
2006-11-09,16.86,16.89,16.77,16.77,15500,5.87891831393223,5.88937902267588,5.84753618770127,5.84753618770127,44452.0549606351,0.0,1.0
2006-11-10,16.84,16.87,16.81,16.86,25100,5.87194450810313,5.88240521684678,5.86148379935948,5.87891831393223,71983.650291093,0.0,1.0
2006-11-13,16.8,16.8,16.69,16.7,19600,5.88452316167708,5.88452316167708,5.84599354573752,5.84949623809566,55956.9553816075,0.076074,1.0
2006-11-14,16.76,16.84,16.68,16.8,24900,5.87051239224451,5.89853393110964,5.84249085337938,5.88452316167708,71088.1729082667,0.0,1.0
2006-11-15,16.65,16.77,16.63,16.7,27800,5.83198277630496,5.87401508460265,5.82497739158868,5.84949623809566,79367.518347382,0.0,1.0
2006-11-16,16.65,16.69,16.6,16.65,13200,5.83198277630496,5.84599354573752,5.81446931451425,5.83198277630496,37685.2964814908,0.0,1.0
2006-11-17,16.73,16.8,16.6,16.6,14100,5.86000431517009,5.88452316167708,5.81446931451425,5.81446931451425,40254.7485143197,0.0,1.0
2006-11-20,16.7,16.73,16.69,16.73,4700,5.84949623809566,5.86000431517009,5.84599354573752,5.86000431517009,13418.2495047732,0.0,1.0
2006-11-21,16.73,16.73,16.65,16.7,10000,5.86000431517009,5.86000431517009,5.83198277630496,5.84949623809566,28549.4670314324,0.0,1.0
2006-11-22,16.74,16.78,16.69,16.74,18000,5.86350700752823,5.87751777696079,5.84599354573752,5.86350700752823,51389.0406565783,0.0,1.0
2006-11-24,16.83,16.85,16.6648,16.75,25000,5.8950312387515,5.90203662346778,5.83716676099501,5.86700969988637,71373.667578581,0.0,1.0
2006-11-27,16.7925,16.87,16.71,16.77,29000,5.88189614240847,5.90904200818406,5.85299893045381,5.87401508460265,82793.454391154,0.0,1.0
2006-11-28,16.8,16.89,16.77,16.89,14600,5.88452316167708,5.91604739290035,5.87401508460265,5.91604739290035,41682.2218658913,0.0,1.0
2006-11-29,16.85,16.88,16.79,16.8,20400,5.90203662346778,5.9125447005422,5.88102046931893,5.88452316167708,58240.9127441221,0.0,1.0
2006-11-30,16.8,16.86,16.76,16.85,32300,5.88452316167708,5.90553931582592,5.87051239224451,5.90203662346778,92214.7785115266,0.0,1.0
2006-12-01,16.75,16.83,16.74,16.8,33000,5.86700969988637,5.8950312387515,5.86350700752823,5.88452316167708,94213.2412037269,0.0,1.0
2006-12-04,16.94,16.94,16.7,16.7,26800,5.93356085469105,5.93356085469105,5.84949623809566,5.84949623809566,76512.5716442389,0.0,1.0
2006-12-05,16.98,17.0,16.9,17.0,9000,5.94757162412362,5.9545770088399,5.91955008525849,5.9545770088399,25694.5203282891,0.0,1.0
2006-12-06,17.0,17.05,16.91,16.91,14200,5.9545770088399,5.9720904706306,5.92305277761663,5.92305277761663,40540.243184634,0.0,1.0
2006-12-07,16.98,17.09,16.97,17.05,18700,5.94757162412362,5.98610124006317,5.94406893176547,5.9720904706306,53387.5033487785,0.0,1.0
2006-12-08,17.07,17.1,17.01,17.01,11200,5.97909585534689,5.98960393242131,5.95807970119804,5.95807970119804,31975.4030752043,0.0,1.0
2006-12-11,17.1599,17.16,17.06,17.15,17000,6.01058505964657,6.01062008657016,5.97559316298874,6.00711739421201,48534.0939534351,0.0,1.0
2006-12-12,17.14,17.21,17.08,17.12,22100,6.00361470185387,6.02813354836086,5.98259854770503,5.99660931713759,63094.3221394656,0.0,1.0
2006-12-13,17.1,17.15,17.04,17.09,23400,6.01625031426663,6.03384168945454,5.99514066404113,6.01273203922905,66509.8656302794,0.076074,1.0
2006-12-14,17.06,17.12,17.05,17.06,17900,6.0021772141163,6.0232868643418,5.99865893907872,6.0021772141163,50877.2049052137,0.0,1.0
2006-12-15,17.05,17.16,17.05,17.09,16900,5.99865893907872,6.03735996449213,5.99865893907872,6.01273203922905,48034.9029552018,0.0,1.0
2006-12-18,17.07,17.09,16.95,16.95,10000,6.00569548915388,6.01273203922905,5.96347618870289,5.96347618870289,28423.0195001194,0.0,1.0
2006-12-19,17.17,17.25,17.06,17.06,12700,6.04087823952971,6.06902443983037,6.0021772141163,6.0021772141163,36097.2347651517,0.0,1.0
2006-12-20,17.25,17.3,17.1,17.12,25800,6.06902443983037,6.08661581501829,6.01625031426663,6.0232868643418,73331.3903103081,0.0,1.0
2006-12-21,17.24,17.29,17.22,17.23,9100,6.06550616479279,6.08309753998071,6.05846961471762,6.06198788975521,25864.9477451087,0.0,1.0
2006-12-22,17.25,17.28,17.23,17.23,4100,6.06902443983037,6.07957926494312,6.06198788975521,6.06198788975521,11653.437995049,0.0,1.0
2006-12-26,17.28,17.3,17.22,17.25,8100,6.07957926494312,6.08661581501829,6.05846961471762,6.06902443983037,23022.6457950967,0.0,1.0
2006-12-27,17.36,17.4,17.25,17.25,9700,6.10772546524379,6.12179856539412,6.06902443983037,6.06902443983037,27570.3289151158,0.0,1.0
2006-12-28,17.37,17.47,17.33,17.33,28400,6.11124374028137,6.1464264906572,6.09717064013104,6.09717064013104,80721.3753803391,0.0,1.0
2006-12-29,17.68,17.72,17.41,17.45,14500,6.22031026644644,6.23438336659677,6.1253168404317,6.13938994058203,41213.3782751731,0.0,1.0
2007-01-03,17.0,17.64,16.75,17.63,107000,5.9810675638908,6.2062371662961,5.89311068795123,6.20271889125852,304126.308651278,0.0,1.0
2007-01-04,17.14,17.19,17.03,17.18,110200,6.03032341441696,6.04791478960488,5.99162238900355,6.04439651456729,313221.674891316,0.0,1.0
2007-01-05,17.22,17.24,17.04,17.11,39900,6.05846961471762,6.06550616479279,5.99514066404113,6.01976858930421,113407.847805477,0.0,1.0
2007-01-08,17.05,17.25,17.02,17.25,69300,5.99865893907872,6.06902443983037,5.98810411396597,6.06902443983037,196971.525135827,0.0,1.0
2007-01-09,17.0,17.3,16.98,17.05,51500,5.9810675638908,6.08661581501829,5.97403101381564,5.99865893907872,146378.550425615,0.0,1.0
2007-01-10,16.89,17.08,16.87,17.0,57300,5.94236653847739,6.00921376419147,5.93532998840223,5.9810675638908,162863.901735684,0.0,1.0
2007-01-11,16.91,16.9188,16.75,16.86,24800,5.97616801407346,5.97927802463076,5.9196223675772,5.95849749954338,70173.3952279149,0.076074,1.0
2007-01-12,16.95,16.95,16.84,16.94,11500,5.99030442569753,5.99030442569753,5.95142929373135,5.98677032279151,32540.0824645573,0.0,1.0
2007-01-16,17.04,17.06,16.91,16.98,62000,6.02211135185168,6.02917955766371,5.97616801407346,6.00090673441558,175433.488069787,0.0,1.0
2007-01-17,17.25,17.34,17.0148,17.09,42800,6.09632751287802,6.12813443903216,6.01320541252852,6.03978186638176,121105.698215917,0.0,1.0
2007-01-18,17.3,17.3,17.19,17.2,17200,6.1139980274081,6.1139980274081,6.07512289544192,6.07865699834794,48668.6450774248,0.0,1.0
2007-01-19,17.29,17.3,17.21,17.25,15600,6.11046392450208,6.1139980274081,6.08219110125395,6.09632751287802,44141.329256269,0.0,1.0
2007-01-22,17.27,17.29,17.18,17.19,26200,6.10339571869005,6.11046392450208,6.0715887925359,6.07512289544192,74134.7965714261,0.0,1.0
2007-01-23,17.24,17.29,17.17,17.17,17100,6.092793409972,6.11046392450208,6.06805468962989,6.06805468962989,48385.6878386025,0.0,1.0
2007-01-24,17.26,17.31,17.24,17.28,23900,6.09986161578403,6.11753213031411,6.092793409972,6.10692982159607,67626.7800785147,0.0,1.0
2007-01-25,17.21,17.29,17.16,17.26,24200,6.08219110125395,6.11046392450208,6.06452058672387,6.09986161578403,68475.6517949814,0.0,1.0
2007-01-26,17.22,17.23,17.14,17.18,15700,6.08572520415997,6.08925930706598,6.05745238091184,6.0715887925359,44424.2864950912,0.0,1.0
2007-01-29,17.27,17.33,17.22,17.25,16800,6.10339571869005,6.12460033612615,6.08572520415997,6.09632751287802,47536.8161221358,0.0,1.0
2007-01-30,17.31,17.34,17.26,17.26,6700,6.11753213031411,6.12813443903216,6.09986161578403,6.09986161578403,18958.1350010899,0.0,1.0
2007-01-31,17.43,17.43,17.32,17.35,10200,6.15994136518631,6.15994136518631,6.12106623322013,6.13166854193818,28861.6383598682,0.0,1.0
2007-02-01,17.45,17.5,17.37,17.43,41800,6.16700957099834,6.18468008552842,6.13873674775021,6.15994136518631,118276.125827695,0.0,1.0
2007-02-02,17.4,17.46,17.36,17.41,21100,6.14933905646826,6.17054367390436,6.1352026448442,6.15287315937428,59703.977391492,0.0,1.0
2007-02-05,17.45,17.5,17.4,17.41,10800,6.16700957099834,6.18468008552842,6.14933905646826,6.15287315937428,30559.3817928016,0.0,1.0
2007-02-06,17.41,17.49,17.39,17.45,49400,6.15287315937428,6.18114598262241,6.14580495356224,6.16700957099834,139780.875978185,0.0,1.0
2007-02-07,17.42,17.5,17.42,17.45,31800,6.15640726228029,6.18468008552842,6.15640726228029,6.16700957099834,89980.4019454715,0.0,1.0
2007-02-08,17.46,17.53,17.39,17.45,34300,6.17054367390436,6.19528239424647,6.14580495356224,6.16700957099834,97054.3329160273,0.0,1.0
2007-02-09,17.34,17.4,17.26,17.4,42500,6.12813443903216,6.14933905646826,6.09986161578403,6.14933905646826,120256.826499451,0.0,1.0
2007-02-12,17.3,17.32,17.26,17.29,19900,6.1139980274081,6.12106623322013,6.09986161578403,6.11046392450208,56308.4905256252,0.0,1.0
2007-02-13,17.29,17.35,17.1901,17.2,35200,6.13734925894931,6.15864717424931,6.10188822997481,6.10540238599931,99164.6351415548,0.076074,1.0
2007-02-14,17.26,17.3,17.2,17.2,12800,6.12670030129931,6.14089891149931,6.10540238599931,6.10540238599931,36059.8673242018,0.0,1.0
2007-02-15,17.26,17.33,17.21,17.21,9300,6.12670030129931,6.15154786914931,6.10895203854931,6.10895203854931,26199.7473527403,0.0,1.0
2007-02-16,17.23,17.3,17.22,17.26,8500,6.11605134364931,6.14089891149931,6.11250169109931,6.12670030129931,23946.0056449777,0.0,1.0
2007-02-20,17.2,17.29,17.15,17.23,15800,6.10540238599931,6.13734925894931,6.08765412324932,6.11605134364931,44511.3987283115,0.0,1.0
2007-02-21,17.16,17.24,17.16,17.18,18400,6.09120377579932,6.11960099619931,6.09120377579932,6.09830308089931,51836.05927854,0.0,1.0
2007-02-22,17.2,17.2,17.18,17.18,16000,6.10540238599931,6.10540238599931,6.09830308089931,6.09830308089931,45074.8341552522,0.0,1.0
2007-02-23,17.23,17.25,17.2,17.24,13500,6.11605134364931,6.12315064874931,6.10540238599931,6.11960099619931,38031.891318494,0.0,1.0
2007-02-26,17.28,17.29,17.16,17.16,14500,6.13379960639931,6.13734925894931,6.09120377579932,6.09120377579932,40849.0684531973,0.0,1.0
2007-02-27,17.25,17.2999,17.16,17.22,26300,6.12315064874931,6.14086341497381,6.09120377579932,6.11250169109931,74091.7586426958,0.0,1.0
2007-02-28,17.2,17.34,17.2,17.34,11600,6.10540238599931,6.15509752169931,6.10540238599931,6.15509752169931,32679.2547625578,0.0,1.0
2007-03-01,17.22,17.29,17.19,17.25,10700,6.11250169109931,6.13734925894931,6.10185273344931,6.12315064874931,30143.7953413249,0.0,1.0
2007-03-02,17.34,17.4,17.22,17.22,16200,6.15509752169931,6.17639543699931,6.11250169109931,6.11250169109931,45638.2695821928,0.0,1.0
2007-03-05,17.27,17.34,17.21,17.24,21800,6.13024995384931,6.15509752169931,6.10895203854931,6.11960099619931,61414.4615365311,0.0,1.0
2007-03-06,17.28,17.32,17.18,17.22,16500,6.13379960639931,6.14799821659931,6.09830308089931,6.11250169109931,46483.4227226038,0.0,1.0
2007-03-07,17.2,17.31,17.2,17.2,24300,6.10540238599931,6.14444856404931,6.10540238599931,6.10540238599931,68457.4043732893,0.0,1.0
2007-03-08,17.2,17.25,17.12,17.17,28200,6.10540238599931,6.12315064874931,6.07700516559932,6.09475342834932,79444.395198632,0.0,1.0
2007-03-09,17.26,17.29,17.18,17.18,22000,6.12670030129931,6.13734925894931,6.09830308089931,6.09830308089931,61977.8969634718,0.0,1.0
2007-03-12,17.29,17.4,17.26,17.26,13600,6.13734925894931,6.17639543699931,6.12670030129931,6.12670030129931,38313.6090319643,0.0,1.0
2007-03-13,17.35,17.44,17.26,17.26,29700,6.18565080105817,6.21773775045848,6.15356385165787,6.15356385165787,83304.8965376205,0.076074,1.0
2007-03-14,17.31,17.39,17.25,17.3,21200,6.17138993465804,6.19991166745831,6.14999863505784,6.16782471805801,59463.4278315674,0.0,1.0
2007-03-15,17.3,17.34,17.27,17.3,7700,6.16782471805801,6.18208558445814,6.1571290682579,6.16782471805801,21597.5657690127,0.0,1.0
2007-03-16,17.23,17.31,17.22,17.27,9700,6.14286820185777,6.17138993465804,6.13930298525774,6.1571290682579,27207.3231116134,0.0,1.0
2007-03-19,17.34,17.34,17.18,17.18,6700,6.18208558445814,6.18208558445814,6.1250421188576,6.1250421188576,18792.6870977123,0.0,1.0
2007-03-20,17.46,17.49,17.29,17.45,19100,6.22486818365854,6.23556383345864,6.16425950145797,6.22130296705851,53573.1826218367,0.0,1.0
2007-03-21,17.4299,17.46,17.3,17.38,29700,6.21413688169244,6.22486818365854,6.16782471805801,6.19634645085827,83304.8965376204,0.0,1.0
2007-03-22,17.4,17.49,17.36,17.49,12700,6.20347688405834,6.23556383345864,6.18921601765821,6.23556383345864,35621.9591255145,0.0,1.0
2007-03-23,17.45,17.53,17.36,17.4,19900,6.22130296705851,6.24982469985878,6.18921601765821,6.20347688405834,55817.085558877,0.0,1.0
2007-03-26,17.5,17.54,17.4,17.4,8200,6.23912905005868,6.25338991645881,6.20347688405834,6.20347688405834,23000.0051046629,0.0,1.0
2007-03-27,17.39,17.63,17.36,17.6,35300,6.19991166745831,6.28547686585911,6.18921601765821,6.27478121605901,99012.2170969023,0.0,1.0
2007-03-28,17.5,17.61,17.39,17.4,32700,6.23912905005868,6.27834643265904,6.19991166745831,6.20347688405834,91719.5325515214,0.0,1.0
2007-03-29,17.5,17.56,17.46,17.5,20700,6.23912905005868,6.26052034965888,6.22486818365854,6.23912905005868,58060.9884959172,0.0,1.0
2007-03-30,17.59,17.59,17.48,17.48,23500,6.27121599945898,6.27121599945898,6.23199861685861,6.23199861685861,65914.6487755582,0.0,1.0
2007-04-02,17.58,17.58,17.51,17.52,9200,6.26765078285894,6.26765078285894,6.24269426665871,6.24625948325874,25804.8837759632,0.0,1.0
2007-04-03,17.6,17.6,17.5,17.5,27200,6.27478121605901,6.27478121605901,6.23912905005868,6.23912905005868,76292.6998593696,0.0,1.0
2007-04-04,17.64,17.67,17.58,17.58,20200,6.28904208245915,6.29973773225925,6.26765078285894,6.26765078285894,56658.5491602671,0.0,1.0
2007-04-05,17.79,17.79,17.69,17.69,12900,6.34252033145965,6.34252033145965,6.30686816545931,6.30686816545931,36182.9348597745,0.0,1.0
2007-04-09,17.7,17.74,17.63,17.7,25000,6.31043338205935,6.32469424845948,6.28547686585911,6.31043338205935,70121.9667825087,0.0,1.0
2007-04-10,17.7,17.74,17.66,17.68,16400,6.31043338205935,6.32469424845948,6.29617251565921,6.30330294885928,46000.0102093257,0.0,1.0
2007-04-11,17.7,17.79,17.65,17.75,14200,6.31043338205935,6.34252033145965,6.29260729905918,6.32825946505951,39829.277132465,0.0,1.0
2007-04-12,17.62,17.72,17.58,17.72,10300,6.30903367802217,6.34483977154103,6.29471124061463,6.34483977154103,28766.053450026,0.076074,1.0
2007-04-13,17.59,17.79,17.54,17.79,24200,6.29829184996652,6.36990403700422,6.28038880320709,6.36990403700422,67586.2615039446,0.0,1.0
2007-04-16,17.63,17.65,17.55,17.59,4500,6.31261428737406,6.31977550607783,6.28396941255897,6.29829184996652,12567.6932548657,0.0,1.0
2007-04-17,17.64,17.69,17.6,17.6,18500,6.31619489672594,6.33409794348537,6.3018724593184,6.3018724593184,51667.1833811147,0.0,1.0
2007-04-18,17.46,17.67,17.46,17.6,19000,6.25174392839201,6.3269367247816,6.25174392839201,6.3018724593184,53063.5937427664,0.0,1.0
2007-04-19,17.56,17.65,17.45,17.45,31000,6.28755002191086,6.31977550607783,6.24816331904012,6.24816331904012,86577.4424224084,0.0,1.0
2007-04-20,17.53,17.71,17.51,17.51,17400,6.2768081938552,6.34125916218914,6.26964697515143,6.26964697515143,48595.0805854809,0.0,1.0
2007-04-23,17.7,17.73,17.51,17.51,18900,6.33767855283726,6.34842038089291,6.26964697515143,6.26964697515143,52784.311670436,0.0,1.0
2007-04-24,17.61,17.76,17.61,17.66,19800,6.30545306867029,6.35916220894857,6.30545306867029,6.32335611542971,55297.8503214092,0.0,1.0
2007-04-25,17.75,17.75,17.56,17.56,39000,6.35558159959668,6.35558159959668,6.28755002191086,6.28755002191086,108920.008208836,0.0,1.0
2007-04-26,17.79,17.82,17.63,17.63,18800,6.36990403700422,6.38064586505988,6.31261428737406,6.31261428737406,52505.0295981058,0.0,1.0
2007-04-27,17.73,17.89,17.73,17.7501,27300,6.34842038089291,6.40571013052308,6.34842038089291,6.3556174056902,76244.0057461855,0.0,1.0
2007-04-30,17.82,17.93,17.71,17.71,26400,6.38064586505988,6.42003256793062,6.34125916218914,6.34125916218914,73730.4670952123,0.0,1.0
2007-05-01,17.78,17.9,17.75,17.82,15400,6.36632342765234,6.40929073987496,6.35558159959668,6.38064586505988,43009.4391388738,0.0,1.0
2007-05-02,17.92,17.92,17.73,17.73,26500,6.41645195857874,6.41645195857874,6.34842038089291,6.34842038089291,74009.7491675426,0.0,1.0
2007-05-03,17.88,18.19,17.86,17.88,25600,6.40212952117119,6.51312841107964,6.39496830246742,6.40212952117119,71496.2105165695,0.0,1.0
2007-05-04,17.67,17.94,17.56,17.9,102300,6.3269367247816,6.42361317728251,6.28755002191086,6.40929073987496,285705.559993948,0.0,1.0
2007-05-07,17.58,17.68,17.55,17.63,45700,6.29471124061463,6.33051733413348,6.28396941255897,6.31261428737406,127631.90705497,0.0,1.0
2007-05-08,17.53,17.6,17.45,17.51,57300,6.2768081938552,6.3018724593184,6.24816331904012,6.26964697515143,160028.62744529,0.0,1.0
2007-05-09,17.48,17.49,17.38,17.49,30600,6.25890514709578,6.26248575644766,6.22309905357692,6.26248575644766,85460.3141330869,0.0,1.0
2007-05-10,17.39,17.47,17.35,17.37,47100,6.22667966292881,6.25532453774389,6.21235722552127,6.21951844422504,131541.856067595,0.0,1.0
2007-05-11,17.27,17.38,17.25,17.35,57200,6.21095147828971,6.25051167878837,6.20375871456269,6.23972253319783,159048.738901438,0.076074,1.0
2007-05-14,17.26,17.35,17.2,17.25,50700,6.2073550964262,6.23972253319783,6.18577680524511,6.20375871456269,140975.018571729,0.0,1.0
2007-05-15,17.21,17.2612,17.16,17.25,45600,6.18937318710863,6.20778666224982,6.17139127779105,6.20375871456269,126794.099543804,0.0,1.0
2007-05-16,17.14,17.15,17.07,17.13,32600,6.16419851406402,6.16779489592754,6.13902384101942,6.16060213220051,90646.658884386,0.0,1.0
2007-05-17,16.93,17.15,16.9,17.11,47200,6.08867449493022,6.16779489592754,6.07788534933967,6.15340936847348,131243.01531727,0.0,1.0
2007-05-18,16.66,16.93,16.45,16.93,87900,5.99157218461532,6.08867449493022,5.91604816548152,6.08867449493022,244412.310304832,0.0,1.0
2007-05-21,16.75,16.75,16.58,16.6,67500,6.02393962138696,6.02393962138696,5.96280112970721,5.96999389343424,187688.63419313,0.0,1.0
2007-05-22,16.64,16.75,16.6,16.75,29400,5.98437942088829,6.02393962138696,5.96999389343424,6.02393962138696,81748.8273374524,0.0,1.0
2007-05-23,16.54,16.62,16.51,16.61,34800,5.94841560225315,5.97718665716127,5.93762645666261,5.97359027529775,96763.9180729027,0.0,1.0
2007-05-24,16.33,16.5124,16.33,16.5,56000,5.87289158311934,5.93848958830985,5.87289158311934,5.93403007479909,155712.052071338,0.0,1.0
2007-05-25,16.48,16.49,16.31,16.31,33800,5.92683731107206,5.93043369293558,5.86569881939231,5.86569881939231,93983.345714486,0.0,1.0
2007-05-29,16.48,16.55,16.41,16.55,21600,5.92683731107206,5.95201198411666,5.90166263802746,5.95201198411666,60060.3629418017,0.0,1.0
2007-05-30,16.44,16.45,16.39,16.45,28500,5.912451783618,5.91604816548152,5.89446987430043,5.91604816548152,79246.3122148773,0.0,1.0
2007-05-31,16.4,16.55,16.33,16.55,41500,5.89806625616394,5.95201198411666,5.87289158311934,5.95201198411666,115393.752874295,0.0,1.0
2007-06-01,16.4301,16.5,16.34,16.39,48900,5.90889136557312,5.93403007479909,5.87648796498286,5.89446987430043,135969.988326579,0.0,1.0
2007-06-04,16.48,16.48,16.4101,16.42,20500,5.92683731107206,5.92683731107206,5.90169860184609,5.90525901989097,57001.7333475433,0.0,1.0
2007-06-05,16.55,16.55,16.43,16.43,42800,5.95201198411666,5.95201198411666,5.90885540175449,5.90885540175449,119008.496940237,0.0,1.0
2007-06-06,16.43,16.5,16.39,16.47,23600,5.90885540175449,5.93403007479909,5.89446987430043,5.92324092920855,65621.5076586352,0.0,1.0
2007-06-07,16.3122,16.43,16.29,16.43,30400,5.86649002340229,5.90885540175449,5.85850605566528,5.90885540175449,84529.399695869,0.0,1.0
2007-06-08,16.25,16.25,16.1,16.25,30300,5.84412052821123,5.84412052821123,5.79017480025851,5.84412052821123,84251.3424600273,0.0,1.0
2007-06-11,16.2,16.2,16.05,16.15,43900,5.82613861889365,5.82613861889365,5.77219289094093,5.80815670957608,122067.126534495,0.0,1.0
2007-06-12,15.92,16.2,15.92,16.2,33500,5.72543992671524,5.82613861889365,5.72543992671524,5.82613861889365,93149.174006961,0.0,1.0
2007-06-13,15.9599,16.0,15.776,15.78,31800,5.76714860573917,5.7816388380771,5.70069589434402,5.70214130405354,88002.7297189702,0.076074,1.0
2007-06-14,16.14,16.25,15.9,15.9,25600,5.83222817791027,5.87197694492205,5.74550359533912,5.74550359533912,70844.9648052088,0.0,1.0
2007-06-15,16.17,16.24,16.11,16.11,10200,5.84306875073167,5.86836342064825,5.82138760508888,5.82138760508888,28227.2906645753,0.0,1.0
2007-06-18,16.2,16.29,16.16,16.2,25200,5.85390932355306,5.88643104201724,5.83945522645787,5.85390932355306,69738.0122301274,0.0,1.0
2007-06-19,16.31,16.4,16.28,16.3,40400,5.89365809056484,5.92617980902902,5.88281751774345,5.89004456629104,111802.21008322,0.0,1.0
2007-06-20,16.27,16.46,16.26,16.29,20200,5.87920399346965,5.94786095467181,5.87559046919585,5.88643104201724,55901.10504161,0.0,1.0
2007-06-21,16.35,16.35,16.19,16.19,28000,5.90811218766004,5.90811218766004,5.85029579927926,5.85029579927926,77486.680255697,0.0,1.0
2007-06-22,16.23,16.3012,16.13,16.3,11400,5.86474989637446,5.8904781892039,5.82861465363647,5.89004456629104,31548.1483898195,0.0,1.0
2007-06-25,16.17,16.32,16.06,16.26,45300,5.84306875073167,5.89727161483864,5.80331998371989,5.87559046919585,125362.379127967,0.0,1.0
2007-06-26,16.12,16.15,16.01,16.06,43900,5.82500112936268,5.83584170218407,5.7852523623509,5.80331998371989,121488.045115182,0.0,1.0
2007-06-27,15.98,16.11,15.98,16.11,27500,5.7744117895295,5.82138760508888,5.7744117895295,5.82138760508888,76102.9895368454,0.0,1.0
2007-06-28,16.0,16.04,15.98,16.03,12500,5.7816388380771,5.79609293517229,5.7744117895295,5.79247941089849,34592.2679712933,0.0,1.0
2007-06-29,16.03,16.03,15.98,16.0,15900,5.79247941089849,5.79247941089849,5.7744117895295,5.7816388380771,44001.3648594851,0.0,1.0
2007-07-02,16.04,16.04,15.94,15.94,21500,5.79609293517229,5.79609293517229,5.75995769243431,5.75995769243431,59498.7009106245,0.0,1.0
2007-07-03,15.98,16.04,15.94,16.0,13900,5.7744117895295,5.79609293517229,5.75995769243431,5.7816388380771,38466.6019840782,0.0,1.0
2007-07-05,15.82,16.0,15.82,16.0,24700,5.71659540114873,5.7816388380771,5.71659540114873,5.7816388380771,68354.3215112756,0.0,1.0
2007-07-06,15.82,15.82,15.74,15.77,21100,5.71659540114873,5.71659540114873,5.68768720695835,5.69852777977974,58391.7483355432,0.0,1.0
2007-07-09,15.89,15.89,15.75,15.75,28700,5.74189007106532,5.74189007106532,5.69130073123214,5.69130073123214,79423.8472620895,0.0,1.0
2007-07-10,15.86,15.94,15.81,15.84,24500,5.73104949824392,5.75995769243431,5.71298187687493,5.72382244969633,67800.845223735,0.0,1.0
2007-07-11,15.99,16.07,15.87,15.95,48700,5.7780253138033,5.80693350799369,5.73466302251772,5.76357121670811,134771.476016159,0.0,1.0
2007-07-12,15.9,15.94,15.83,15.91,25700,5.77299311989961,5.78751637303143,5.74757742691892,5.77662393318256,70783.0394932301,0.076074,1.0
2007-07-13,15.86,15.94,15.86,15.89,15800,5.75846986676779,5.78751637303143,5.75846986676779,5.76936230661665,43516.4211670442,0.0,1.0
2007-07-16,15.7099,15.89,15.65,15.8,48000,5.70397135939062,5.76936230661665,5.68222278782572,5.73668498707005,132201.785823932,0.0,1.0
2007-07-17,15.41,15.6236,15.38,15.55,60200,5.59508326903478,5.67263744075871,5.58419082918591,5.64591465499616,165803.073054181,0.0,1.0
2007-07-18,15.65,15.6501,15.4,15.4,38200,5.68222278782572,5.68225909595855,5.59145245575182,5.59145245575182,105210.587884879,0.0,1.0
2007-07-19,15.63,15.63,15.51,15.51,17000,5.6749611612598,5.6749611612598,5.63139140186434,5.63139140186434,46821.4658126426,0.0,1.0
2007-07-20,15.82,15.87,15.6,15.6,40500,5.74394661363596,5.76210068005074,5.66406872141094,5.66406872141094,111545.256788943,0.0,1.0
2007-07-23,15.73,15.82,15.67,15.82,16800,5.71126929408936,5.74394661363596,5.68948441439163,5.74394661363596,46270.6250383762,0.0,1.0
2007-07-24,15.74,15.75,15.59,15.75,29700,5.71490010737232,5.71853092065527,5.66043790812798,5.71853092065527,81799.8549785578,0.0,1.0
2007-07-25,15.67,15.73,15.54,15.66,45300,5.68948441439163,5.71126929408936,5.6422838417132,5.68585360110867,124765.435371336,0.0,1.0
2007-07-26,15.62,15.71,15.55,15.7,16500,5.67133034797685,5.70400766752345,5.64591465499616,5.70037685424049,45444.3638769765,0.0,1.0
2007-07-27,15.69,15.69,15.6,15.6,8100,5.69674604095754,5.69674604095754,5.66406872141094,5.66406872141094,22309.0513577885,0.0,1.0
2007-07-30,15.63,15.67,15.52,15.52,38000,5.6749611612598,5.68948441439163,5.63502221514729,5.63502221514729,104659.747110613,0.0,1.0
2007-07-31,15.65,15.68,15.583,15.63,31900,5.68222278782572,5.69311522767458,5.65789633882991,5.6749611612598,87859.103495488,0.0,1.0
2007-08-01,15.63,15.66,15.5,15.66,19600,5.6749611612598,5.68585360110867,5.62776058858138,5.68585360110867,53982.3958781055,0.0,1.0
2007-08-02,15.59,15.8,15.56,15.63,63100,5.66043790812798,5.73668498707005,5.64954546827911,5.6749611612598,173790.264281044,0.0,1.0
2007-08-03,15.57,15.73,15.56,15.72,20300,5.65317628156207,5.71126929408936,5.64954546827911,5.70763848080641,55910.3385880378,0.0,1.0
2007-08-06,15.6,15.6,15.55,15.57,22000,5.66406872141094,5.66406872141094,5.64591465499616,5.65317628156207,60592.485169302,0.0,1.0
2007-08-07,15.6,15.63,15.56,15.59,21700,5.66406872141094,5.6749611612598,5.64954546827911,5.66043790812798,59766.2240079025,0.0,1.0
2007-08-08,15.51,15.63,15.51,15.6,23400,5.63139140186434,5.6749611612598,5.63139140186434,5.66406872141094,64448.3705891667,0.0,1.0
2007-08-09,15.44,15.58,15.3496,15.58,101300,5.60597570888365,5.65680709484503,5.57315315680573,5.65680709484503,279000.852165923,0.0,1.0
2007-08-10,15.4,15.48,15.31,15.47,12000,5.59145245575182,5.62049896201547,5.55877513620522,5.61686814873251,33050.446455983,0.0,1.0
2007-08-13,15.32,15.37,15.26,15.37,18700,5.59002699845693,5.60827121189837,5.56813394232721,5.60827121189837,51249.1263600482,0.076074,1.0
2007-08-14,15.2499,15.36,15.24,15.34,14000,5.56444861121204,5.60462236921008,5.56083625695063,5.59732468383351,38368.3298952232,0.0,1.0
2007-08-15,15.02,15.25,15.01,15.25,44700,5.4805617178083,5.56448509963892,5.47691287512001,5.56448509963892,122504.596165463,0.0,1.0
2007-08-16,14.37,15.04,14.01,15.02,119500,5.24338694306959,5.48785940318488,5.11202860629123,5.4805617178083,327501.101605655,0.0,1.0
2007-08-17,14.83,14.83,14.43,14.43,23000,5.41123370673083,5.41123370673083,5.26527999919932,5.26527999919932,63033.6848278667,0.0,1.0
2007-08-20,15.0,15.0,14.68,14.84,36400,5.47326403243172,5.47326403243172,5.35650106640651,5.41488254941912,99757.6577275804,0.0,1.0
2007-08-21,14.94,14.97,14.73,14.77,21300,5.451370976302,5.46231750436686,5.37474527984795,5.3893406506011,58374.6733405896,0.0,1.0
2007-08-22,15.24,15.24,15.0,15.0,38600,5.56083625695063,5.56083625695063,5.47326403243172,5.47326403243172,105786.966711115,0.0,1.0
2007-08-23,15.58,15.59,15.12,15.18,22800,5.68489690835242,5.6885457510407,5.51705014469118,5.5389432008209,62485.5658293635,0.0,1.0
2007-08-24,15.57,15.65,15.39,15.59,14300,5.68124806566413,5.71043880717043,5.61556889727495,5.6885457510407,39190.508392978,0.0,1.0
2007-08-27,15.51,15.63,15.354,15.39,21000,5.6593550095344,5.70314112179386,5.60243306359711,5.61556889727495,57552.4948428348,0.0,1.0
2007-08-28,15.41,15.487,15.41,15.48,11600,5.62286658265152,5.65096267135134,5.62286658265152,5.64840848146954,31790.901913185,0.0,1.0
2007-08-29,15.59,15.59,15.45,15.45,9200,5.6885457510407,5.6885457510407,5.63746195340468,5.63746195340468,25213.4739311467,0.0,1.0
2007-08-30,15.6,15.65,15.5,15.5,10900,5.69219459372899,5.71043880717043,5.65570616684612,5.65570616684612,29872.4854184238,0.0,1.0
2007-08-31,15.58,15.73,15.52,15.65,14900,5.68489690835242,5.73962954867673,5.66300385222269,5.71043880717043,40834.8653884875,0.0,1.0
2007-09-04,15.51,15.61,15.48,15.5,9300,5.6593550095344,5.69584343641728,5.64840848146954,5.65570616684612,25487.5334303983,0.0,1.0
2007-09-05,15.52,15.52,15.41,15.51,21300,5.66300385222269,5.66300385222269,5.62286658265152,5.6593550095344,58374.6733405896,0.0,1.0
2007-09-06,15.81,15.82,15.6,15.72,18600,5.76882029018304,5.77246913287132,5.69219459372899,5.73598070598845,50975.0668607965,0.0,1.0
2007-09-07,15.79,15.87,15.61,15.71,11100,5.76152260480646,5.79071334631276,5.69584343641728,5.73233186330016,30420.604416927,0.0,1.0
2007-09-10,16.0,16.0,15.81,15.89,24000,5.83814830126051,5.83814830126051,5.76882029018304,5.79801103168934,65774.2798203826,0.0,1.0
2007-09-11,16.03,16.1,15.91,16.02,24400,5.84909482932537,5.87463672814338,5.80530871706592,5.84544598663708,66870.517817389,0.0,1.0
2007-09-12,16.22,16.4,15.86,15.86,46700,5.94618104626972,6.01216825886704,5.81420662107508,5.81420662107508,127388.317662341,0.076074,1.0
2007-09-13,16.3,16.47,16.1224,16.22,52500,5.97550869631297,6.03782995265489,5.91040131321695,5.94618104626972,143209.564823831,0.0,1.0
2007-09-14,16.2,16.35,16.11,16.25,66900,5.9388491337589,5.99383847759001,5.90585552746024,5.95717891503594,182489.902604082,0.0,1.0
2007-09-17,16.1,16.2,15.95,16.14,28100,5.90218957120484,5.9388491337589,5.84720022737374,5.91685339622646,76651.2146961839,0.0,1.0
2007-09-18,16.21,16.21,16.0,16.1,32400,5.94251509001431,5.94251509001431,5.86553000865077,5.90218957120484,88380.7600055645,0.0,1.0
2007-09-19,15.95,16.33,15.94,16.21,20400,5.84720022737374,5.98650656507919,5.84353427111833,5.94251509001431,55647.1451886887,0.0,1.0
2007-09-20,15.95,16.05,15.9,16.05,20800,5.84720022737374,5.8838597899278,5.8288704460967,5.8838597899278,56738.2656825845,0.0,1.0
2007-09-21,15.98,16.14,15.9,15.98,11600,5.85819809613996,5.91685339622646,5.8288704460967,5.85819809613996,31642.4943229798,0.0,1.0
2007-09-24,15.82,15.98,15.8,15.93,18400,5.79954279605345,5.85819809613996,5.79221088354264,5.83986831486292,50191.5427192094,0.0,1.0
2007-09-25,15.72,15.83,15.68,15.81,15000,5.76288323349938,5.80320875230886,5.74821940847775,5.79587683979804,40917.0185210947,0.0,1.0
2007-09-26,15.85,15.85,15.65,15.72,17500,5.81054066481967,5.81054066481967,5.73722153971153,5.76288323349938,47736.5216079437,0.0,1.0
2007-09-27,15.75,15.8528,15.75,15.85,18800,5.7738811022656,5.81156713257118,5.7738811022656,5.81054066481967,51282.6632131053,0.0,1.0
2007-09-28,15.86,15.91,15.75,15.75,13300,5.81420662107508,5.83253640235211,5.7738811022656,5.7738811022656,36279.7564220372,0.0,1.0
2007-10-01,15.79,15.93,15.74,15.88,24800,5.78854492728723,5.83986831486292,5.77021514601019,5.82153853358589,67649.4706215431,0.0,1.0
2007-10-02,15.93,15.93,15.87,15.87,11200,5.83986831486292,5.83986831486292,5.81787257733048,5.81787257733048,30551.373829084,0.0,1.0
2007-10-03,15.9475,15.9475,15.9,15.92,17100,5.84628373830988,5.84628373830988,5.8288704460967,5.83620235860752,46645.4011140479,0.0,1.0
2007-10-04,15.91,16.2,15.9,15.95,45000,5.83253640235211,5.9388491337589,5.8288704460967,5.84720022737374,122751.055563284,0.0,1.0
2007-10-05,15.9,15.99,15.83,15.9,7500,5.8288704460967,5.86186405239536,5.80320875230886,5.8288704460967,20458.5092605473,0.0,1.0
2007-10-08,15.94,15.98,15.91,15.98,9000,5.84353427111833,5.85819809613996,5.83253640235211,5.85819809613996,24550.2111126568,0.0,1.0
2007-10-09,16.0899,16.09,15.93,15.93,20100,5.89848695538688,5.89852361494943,5.83986831486292,5.83986831486292,54828.8048182668,0.0,1.0
2007-10-10,16.09,16.29,16.01,16.07,13700,5.89852361494943,5.97184274005757,5.86919596490618,5.89119170243862,37370.8769159331,0.0,1.0
2007-10-11,16.03,16.12,16.01,16.08,14100,5.90441627303437,5.93756645797343,5.89704956527014,5.92283304244496,38280.3294260016,0.076074,1.0
2007-10-12,16.02,16.12,16.01,16.1,26000,5.90073291915225,5.93756645797343,5.89704956527014,5.93019975020919,70587.8414947547,0.0,1.0
2007-10-15,15.94,16.03,15.88,16.01,13400,5.87126608809531,5.90441627303437,5.84916596480261,5.89704956527014,36379.8875396043,0.0,1.0
2007-10-16,15.96,15.9701,15.96,15.97,9000,5.87863279585955,5.88235298328049,5.87863279585955,5.88231614974167,24434.2528251074,0.0,1.0
2007-10-17,16.14,16.19,16.01,16.05,14000,5.94493316573766,5.96334993514825,5.89704956527014,5.91178298079861,38008.8377279448,0.0,1.0
2007-10-18,16.27,16.27,16.04,16.05,16600,5.99281676620519,5.99281676620519,5.90809962691649,5.91178298079861,45067.6218774203,0.0,1.0
2007-10-19,16.24,16.38,16.23,16.26,8600,5.98176670455884,6.03333365890848,5.97808335067672,5.98913341232307,23348.2860328804,0.0,1.0
2007-10-22,16.11,16.35,16.07,16.2,8300,5.93388310409131,6.02228359726213,5.91914968856284,5.96703328903037,22533.8109387101,0.0,1.0
2007-10-23,15.95,16.15,15.95,16.15,14700,5.87494944197743,5.94861651961978,5.87494944197743,5.94861651961978,39909.279614342,0.0,1.0
2007-10-24,16.06,16.09,15.9,15.95,7400,5.91546633468072,5.92651639632708,5.85653267256684,5.87494944197743,20090.3856561994,0.0,1.0
2007-10-25,15.9,16.04,15.83,16.04,19600,5.85653267256684,5.90809962691649,5.83074919539202,5.90809962691649,53212.3728191227,0.0,1.0
2007-10-26,15.95,16.12,15.83,15.85,26100,5.87494944197743,5.93756645797343,5.83074919539202,5.83811590315626,70859.3331928114,0.0,1.0
2007-10-29,15.9,16.19,15.84,15.95,13200,5.85653267256684,5.96334993514825,5.83443254927414,5.87494944197743,35836.9041434908,0.0,1.0
2007-10-30,15.92,15.97,15.84,15.97,9200,5.86389938033108,5.88231614974167,5.83443254927414,5.88231614974167,24977.2362212209,0.0,1.0
2007-10-31,15.82,15.94,15.81,15.94,16400,5.8270658415099,5.87126608809531,5.82338248762779,5.87126608809531,44524.6384813068,0.0,1.0
2007-11-01,15.72,15.81,15.68,15.81,16000,5.79023230268873,5.82338248762779,5.77549888716026,5.82338248762779,43438.6716890798,0.0,1.0
2007-11-02,15.8,15.86,15.71,15.75,12300,5.81969913374567,5.84179925703837,5.78654894880661,5.80128236433508,33393.4788609801,0.0,1.0
2007-11-05,15.57,15.77,15.37,15.37,24000,5.73498199445697,5.80864907209931,5.66131491681461,5.66131491681461,65158.0075336196,0.0,1.0
2007-11-06,15.58,15.74,15.57,15.68,18700,5.73866534833908,5.79759901045296,5.73498199445697,5.77549888716026,50768.947536612,0.0,1.0
2007-11-07,15.3901,15.4799,15.28,15.4,37600,5.66871845811767,5.70179497597909,5.62816473187556,5.67236497846097,102080.878469337,0.0,1.0
2007-11-08,15.31,15.44,15.2,15.2,11000,5.63921479352191,5.68709839398944,5.59869790081862,5.59869790081862,29864.0867862423,0.0,1.0
2007-11-09,15.37,15.48,15.15,15.25,20300,5.66131491681461,5.70183180951791,5.58028113140803,5.6171146702292,55112.81470552,0.0,1.0
2007-11-12,15.4,15.47,15.17,15.35,27700,5.67236497846097,5.69814845563579,5.58764783917226,5.65394820905038,75203.2003617193,0.0,1.0
2007-11-13,15.64,15.87,15.33,15.62,29000,5.78878621795461,5.87391542704218,5.67404684918441,5.78138367803395,78351.4856004234,0.076074,1.0
2007-11-14,15.57,15.67,15.45,15.6,14900,5.76287732823231,5.7998900278356,5.71846208870836,5.77398113811329,40256.4529464244,0.0,1.0
2007-11-15,15.51,15.58,15.36,15.56,21000,5.74066970847033,5.76657859819263,5.6851506590654,5.75917605827198,56737.2826761687,0.0,1.0
2007-11-16,15.44,15.5,15.25,15.37,26800,5.71476081874803,5.73696843851,5.64443668950178,5.68885192902572,72407.5797962533,0.0,1.0
2007-11-19,15.17,15.45,15.07,15.41,25900,5.61482652981914,5.71846208870836,5.57781383021585,5.70365700886704,69975.9819672747,0.0,1.0
2007-11-20,15.26,15.26,15.06,15.11,22800,5.64813795946211,5.64813795946211,5.57411256025553,5.59261891005717,61600.4783341259,0.0,1.0
2007-11-21,15.35,15.4,15.25,15.3,7900,5.68144938910507,5.69995573890671,5.64443668950178,5.66294303930342,21344.0253877015,0.0,1.0
2007-11-23,15.36,15.43,15.3,15.31,3600,5.6851506590654,5.7110595487877,5.66294303930342,5.66664430926375,9726.39131591462,0.0,1.0
2007-11-26,15.42,15.47,15.26,15.45,12200,5.70735827882737,5.72586462862902,5.64813795946211,5.71846208870836,32961.6594594885,0.0,1.0
2007-11-27,15.42,15.47,15.27,15.37,10900,5.70735827882737,5.72586462862902,5.65183922942243,5.68885192902572,29449.3514842971,0.0,1.0
2007-11-28,15.35,15.5,15.29,15.45,32500,5.68144938910507,5.73696843851,5.65924176934309,5.71846208870836,87807.6993797848,0.0,1.0
2007-11-29,15.2,15.35,15.16,15.26,24900,5.62593033970013,5.68144938910507,5.61112525985881,5.64813795946211,67274.2066017429,0.0,1.0
2007-11-30,15.2,15.26,15.14,15.2,37400,5.62593033970013,5.64813795946211,5.60372271993816,5.62593033970013,101046.398670891,0.0,1.0
2007-12-03,15.12,15.18,15.0,15.18,34900,5.5963201800175,5.61852779977947,5.55190494049355,5.61852779977947,94291.9602570612,0.0,1.0
2007-12-04,15.06,15.17,15.05,15.15,13200,5.57411256025553,5.61482652981914,5.5704112902952,5.60742398989849,35663.4348250203,0.0,1.0
2007-12-05,14.99,15.07,14.96,15.03,9800,5.54820367053322,5.57781383021585,5.53709986065223,5.56300875037454,26477.3985822121,0.0,1.0
2007-12-06,15.03,15.09,14.91,14.92,29600,5.56300875037454,5.58521637013651,5.51859351085059,5.52229478081092,79972.5508197425,0.0,1.0
2007-12-07,15.17,15.17,14.999,15.07,22500,5.61482652981914,5.61482652981914,5.55153481349752,5.57781383021585,60789.9457244665,0.0,1.0
2007-12-10,15.1099,15.24,15.05,15.22,22300,5.59258189735757,5.64073541954145,5.5704112902952,5.63333287962079,60249.59065136,0.0,1.0
2007-12-11,15.13,15.18,15.05,15.05,34000,5.60002144997783,5.61852779977947,5.5704112902952,5.5704112902952,91860.3624280826,0.0,1.0
2007-12-12,14.93,15.1,14.93,15.07,22800,5.55415309186745,5.61739529050225,5.55415309186745,5.60623490250787,61288.1918034325,0.076074,1.0
2007-12-13,14.62,14.87,14.56,14.77,68800,5.43882908259224,5.5318323158787,5.41650830660349,5.49463102256412,184939.806845445,0.0,1.0
2007-12-14,14.62,14.7,14.53,14.65,48500,5.43882908259224,5.46859011724391,5.40534791860912,5.44998947058662,130371.811511688,0.0,1.0
2007-12-17,14.56,14.66,14.51,14.62,69900,5.41650830660349,5.45370959991808,5.3979076599462,5.43882908259224,187896.693292102,0.0,1.0
2007-12-18,14.56,14.59,14.51,14.56,61900,5.41650830660349,5.42766869459787,5.3979076599462,5.41650830660349,166392.064589143,0.0,1.0
2007-12-19,14.72,14.87,14.53,14.55,44000,5.47603037590683,5.5318323158787,5.40534791860912,5.41278817727203,118275.457866273,0.0,1.0
2007-12-20,14.67,14.7199,14.56,14.66,33500,5.45742972924953,5.47599317461351,5.41650830660349,5.45370959991808,90050.6326936399,0.0,1.0
2007-12-21,14.54,14.66,14.25,14.51,81500,5.40906804794058,5.45370959991808,5.30118429732828,5.3979076599462,219078.404911392,0.0,1.0
2007-12-24,14.65,14.67,14.44,14.54,37700,5.44998947058662,5.45742972924953,5.37186675462599,5.40906804794058,101340.562762693,0.0,1.0
2007-12-26,14.63,14.7,14.54,14.54,50200,5.45114047860177,5.47722249046111,5.41760646335405,5.41760646335405,134728.870569922,0.023094,1.0
2007-12-27,14.8,14.83,14.53,14.76,62800,5.51448250740302,5.5256605124856,5.41388046165986,5.49957850062626,168545.280314564,0.0,1.0
2007-12-28,14.84,14.95,14.68,14.86,85500,5.52938651417979,5.57037253281589,5.46977048707273,5.53683851756817,229468.494695783,0.0,1.0
2007-12-31,14.97,15.07,14.75,14.82,52900,5.57782453620427,5.61508455314619,5.49585249893207,5.52193451079141,141975.244086631,0.0,1.0
2008-01-02,14.95,15.05,14.9,15.0,11200,5.57037253281589,5.6076325497578,5.55174252434494,5.58900254128685,30059.030884126,0.0,1.0
2008-01-03,15.07,15.1,14.95,15.03,12400,5.61508455314619,5.62626255822876,5.57037253281589,5.60018054636942,33279.6413359966,0.0,1.0
2008-01-04,15.37,15.37,15.06,15.21,12700,5.72686460397192,5.72686460397192,5.611358551452,5.66724857686486,34084.7939489643,0.0,1.0
2008-01-07,15.73,15.82,15.48,15.48,41900,5.86100066496281,5.89453468021053,5.76785062260803,5.76785062260803,112452.98161115,0.0,1.0
2008-01-08,15.8,15.88,15.65,15.8,20700,5.88708267682215,5.91689069037568,5.83119265140928,5.88708267682215,55555.5302947685,0.0,1.0
2008-01-09,15.83,16.0,15.7199,15.81,24400,5.89826068190472,5.96160271070597,5.85723740325167,5.89080867851634,65485.7458547031,0.0,1.0
2008-01-10,15.95,16.0,15.733,15.89,19400,5.94297270223501,5.96160271070597,5.86211846547106,5.92061669206987,52066.5356385754,0.0,1.0
2008-01-11,15.96,16.01,15.77,15.8,15600,5.94669870392921,5.96532871240016,5.87590467173957,5.88708267682215,41867.9358743183,0.0,1.0
2008-01-14,16.05,16.14,15.99,15.99,8700,5.98023271917693,6.01376673442465,5.95787670901178,5.95787670901178,23349.4257760621,0.0,1.0
2008-01-15,16.05,16.1,15.91,15.91,14900,5.98023271917693,5.99886272764788,5.92806869545825,5.92806869545825,39989.2464440605,0.0,1.0
2008-01-16,16.38,16.4,16.03,16.03,35000,6.10319077508524,6.11064277847362,5.97278071578855,5.97278071578855,93934.4715128937,0.0,1.0
2008-01-17,16.22,16.38,16.1,16.3,18100,6.07191993326657,6.13181556762678,6.02699820749641,6.10186775044667,48350.7693162315,0.076074,1.0
2008-01-18,15.6,16.27,15.47,16.1,33000,5.83982435012074,6.09063731900413,5.79115914720307,6.02699820749641,88153.3363224112,0.0,1.0
2008-01-22,15.6,15.6,15.26,15.41,14700,5.83982435012074,5.83982435012074,5.71254612710529,5.76869828431799,39268.3043618014,0.0,1.0
2008-01-23,15.89,15.9,15.55,15.67,25100,5.94838518739863,5.95212866454614,5.82110696438318,5.86602869015334,67049.9618694703,0.0,1.0
2008-01-24,15.96,16.14,15.9,15.9,77700,5.97458952743122,6.04197211608646,5.95212866454614,5.95212866454614,207561.03734095,0.0,1.0
2008-01-25,16.0,16.06,15.9,16.02,15800,5.98956343602127,6.01202429890635,5.95212866454614,5.9970503903163,42206.7489058817,0.0,1.0
2008-01-28,15.88,16.0,15.71,15.86,21000,5.94464171025112,5.98956343602127,5.88100259874339,5.93715475595609,56097.5776597161,0.0,1.0
2008-01-29,15.8722,15.88,15.68,15.83,23500,5.94172179807605,5.94464171025112,5.86977216730085,5.92592432451355,62775.8607144444,0.0,1.0
2008-01-30,15.89,15.9,15.75,15.86,15000,5.94838518739863,5.95212866454614,5.89597650733344,5.93715475595609,40069.6983283687,0.0,1.0
2008-01-31,15.64,15.89,15.55,15.85,26100,5.8547982587108,5.94838518739863,5.82110696438318,5.93341127880857,69721.2750913615,0.0,1.0
2008-02-01,15.83,15.83,15.64,15.7,31600,5.92592432451355,5.92592432451355,5.8547982587108,5.87725912159588,84413.4978117634,0.0,1.0
2008-02-04,15.96,16.0,15.8,15.86,16200,5.97458952743122,5.98956343602127,5.91469389307101,5.93715475595609,43275.2741946382,0.0,1.0
2008-02-05,15.95,16.0,15.76,15.98,22700,5.97084605028371,5.98956343602127,5.89971998448096,5.98207648172625,60638.8101369313,0.0,1.0
2008-02-06,16.0,16.01,15.95,15.98,20500,5.98956343602127,5.99330691316879,5.97084605028371,5.98207648172625,54761.9210487706,0.0,1.0
2008-02-07,16.05,16.23,15.8,16.0,29300,6.00828082175884,6.07566341041408,5.91469389307101,5.98956343602127,78269.4774014136,0.0,1.0
2008-02-08,16.07,16.24,15.98,15.98,24700,6.01576777605387,6.07940688756159,5.98207648172625,5.98207648172625,65981.4365807138,0.0,1.0
2008-02-11,16.1,16.31,16.02,16.1,14000,6.02699820749641,6.10561122759419,5.9970503903163,6.02699820749641,37398.3851064774,0.0,1.0
2008-02-12,16.29,16.51,16.25,16.25,21600,6.09812427329916,6.18048077054445,6.08315036470911,6.08315036470911,57700.3655928509,0.0,1.0
2008-02-13,16.12,16.44,16.12,16.36,36200,6.06296328984343,6.18331988120508,6.06296328984343,6.15323073336467,96247.3252934819,0.076074,1.0
2008-02-14,15.03,16.09,14.99,16.0,74200,5.65299865051779,6.05167985940327,5.63795407659758,6.01782956808281,197280.429192717,0.0,1.0
2008-02-15,15.16,15.27,14.97,15.0,36400,5.70189351575846,5.74326609403903,5.63043178963748,5.64171522007763,96779.078471899,0.0,1.0
2008-02-19,15.2,15.23,15.15,15.18,38100,5.71693808967867,5.72822152011882,5.69813237227841,5.70941580271856,101298.980488444,0.0,1.0
2008-02-20,15.12,15.24,15.12,15.24,34500,5.68684894183825,5.73198266359887,5.68684894183825,5.73198266359887,91727.4232769373,0.0,1.0
2008-02-21,15.443,15.46,15.1999,15.24,18200,5.80833387624392,5.81472782016001,5.71690047824386,5.73198266359887,48389.5392359495,0.0,1.0
2008-02-22,15.277,15.46,15.25,15.27,36600,5.74589889447506,5.81472782016001,5.73574380707892,5.74326609403903,97310.8316503161,0.0,1.0
2008-02-25,15.45,15.46,15.27,15.29,35300,5.81096667667996,5.81472782016001,5.74326609403903,5.75078838099913,93854.4359906054,0.0,1.0
2008-02-26,15.55,15.59,15.4,15.43,19200,5.84857811148048,5.86362268540068,5.7921609592797,5.80344438971986,51048.3051280346,0.0,1.0
2008-02-27,15.2,15.5,15.04,15.45,39200,5.71693808967867,5.82977239408022,5.65675979399784,5.81096667667996,104223.622969737,0.0,1.0
2008-02-28,14.89,15.12,14.85,15.1,51200,5.60034264179706,5.68684894183825,5.58529806787685,5.67932665487815,136128.813674759,0.0,1.0
2008-02-29,14.632,14.93,14.6,14.93,52400,5.50330514001173,5.61538721571727,5.49126948087556,5.61538721571727,139319.332745261,0.0,1.0
2008-03-03,15.01,15.01,14.6,14.86,38600,5.64547636355768,5.64547636355768,5.49126948087556,5.58905921135691,102628.363434486,0.0,1.0
2008-03-04,15.08,15.13,14.96,14.96,32100,5.67180436791804,5.6906100853183,5.62667064615742,5.62667064615742,85346.385135933,0.0,1.0
2008-03-05,15.39,15.49,15.22,15.33,32700,5.78839981579965,5.82601125060017,5.72446037663877,5.76583295491934,86941.644671184,0.0,1.0
2008-03-06,15.39,15.49,15.39,15.49,50900,5.78839981579965,5.82601125060017,5.78839981579965,5.82601125060017,135331.183907133,0.0,1.0
2008-03-07,15.51,15.51,15.39,15.39,25900,5.83353353756027,5.83353353756027,5.78839981579965,5.78839981579965,68862.0366050051,0.0,1.0
2008-03-10,15.24,15.69,15.17,15.66,64800,5.73198266359887,5.9012341202012,5.70565465923851,5.88995068976105,172288.029807117,0.0,1.0
2008-03-11,15.27,15.38,15.2,15.2,32400,5.74326609403903,5.7846386723196,5.71693808967867,5.71693808967867,86144.0149035584,0.0,1.0
2008-03-12,15.2,15.32,15.13,15.17,44000,5.74555061258881,5.7909102226882,5.71909084003084,5.73421071006396,116403.116967523,0.076074,1.0
2008-03-13,15.3,15.39,15.1,15.2,19800,5.78335028767163,5.81736999524617,5.70775093750599,5.74555061258881,52381.4026353855,0.0,1.0
2008-03-14,15.23,15.4499,15.23,15.38,48800,5.75689051511366,5.84001200062078,5.75689051511366,5.81359002773789,129101.638818526,0.0,1.0
2008-03-17,15.03,15.45,15.0201,15.45,22400,5.68129116494802,5.84004980029586,5.67754899711482,5.84004980029586,59259.7686380118,0.0,1.0
2008-03-18,15.06,15.29,14.98,15.1,43800,5.69263106747286,5.77957032016335,5.66239132740661,5.70775093750599,115874.011890398,0.0,1.0
2008-03-19,15.1,15.13,15.01,15.06,16700,5.70775093750599,5.71909084003084,5.67373122993145,5.69263106747286,44180.2739399463,0.0,1.0
2008-03-20,15.09,15.09,15.0,15.04,9900,5.70397096999771,5.70397096999771,5.66995126242317,5.6850711324563,26190.7013176927,0.0,1.0
2008-03-24,15.11,15.13,15.01,15.01,29100,5.71153090501427,5.71909084003084,5.67373122993145,5.67373122993145,76984.7887217029,0.0,1.0
2008-03-25,15.15,15.36,15.1,15.36,40400,5.7266507750474,5.80603009272133,5.70775093750599,5.80603009272133,106879.225579271,0.0,1.0
2008-03-26,15.23,15.35,15.13,15.13,35600,5.75689051511366,5.80225012521304,5.71909084003084,5.71909084003084,94180.7037282688,0.0,1.0
2008-03-27,15.34,15.46,15.23,15.23,21100,5.79847015770476,5.84382976780415,5.75689051511366,5.75689051511366,55820.5856366986,0.0,1.0
2008-03-28,15.44,15.51,15.35,15.5,18400,5.83626983278758,5.86272960534556,5.80225012521304,5.85894963783728,48677.6670955097,0.0,1.0
2008-03-31,15.37,15.48,15.36,15.36,21400,5.80981006022961,5.85138970282071,5.80603009272133,5.80603009272133,56614.2432523863,0.0,1.0
2008-04-01,15.54,15.5699,15.45,15.45,34800,5.8740695078704,5.88537161072017,5.84004980029586,5.84004980029586,92064.2834197684,0.0,1.0
2008-04-02,15.44,15.58,15.44,15.54,15100,5.83626983278758,5.88918937790353,5.83626983278758,5.8740695078704,39947.4333229455,0.0,1.0
2008-04-03,15.6,15.63,15.4,15.4,18400,5.8967493129201,5.90808921544494,5.82114996275445,5.82114996275445,48677.6670955097,0.0,1.0
2008-04-04,15.65,15.75,15.6,15.75,25200,5.91564915046151,5.95344882554433,5.8967493129201,5.95344882554433,66667.2397177633,0.0,1.0
2008-04-07,15.67,15.81,15.67,15.81,19500,5.92320908547807,5.97612863059402,5.92320908547807,5.97612863059402,51587.7450196978,0.0,1.0
2008-04-08,15.54,15.76,15.54,15.7,28800,5.8740695078704,5.95722879305261,5.8740695078704,5.93454898800292,76191.1311060152,0.0,1.0
2008-04-09,15.74,15.74,15.5,15.5,21600,5.94966885803605,5.94966885803605,5.85894963783728,5.85894963783728,57143.3483295113,0.0,1.0
2008-04-10,15.9,15.9,15.76,15.78,27600,6.01014833816856,6.01014833816856,5.95722879305261,5.96478872806917,73016.5006432645,0.0,1.0
2008-04-11,15.94,15.95,15.82,15.82,22400,6.05402393302419,6.05782194051041,6.00844784318963,6.00844784318963,58978.2934375746,0.076074,1.0
2008-04-14,15.89,16.03,15.89,16.0,11100,6.03503389559313,6.08820600040011,6.03503389559313,6.07681197794147,29225.8507659409,0.0,1.0
2008-04-15,15.77,15.85,15.72,15.85,31200,5.98945780575856,6.01984186564827,5.9704677683275,6.01984186564827,82148.3372880503,0.0,1.0
2008-04-16,15.78,16.0,15.78,15.84,5600,5.99325581324478,6.07681197794147,5.99325581324478,6.01604385816206,14744.5733593936,0.0,1.0
2008-04-17,15.73,15.91,15.72,15.78,22700,5.97426577581371,6.04262991056555,5.9704677683275,5.99325581324478,59768.1812961135,0.0,1.0
2008-04-18,15.81,15.9,15.78,15.9,11100,6.00464983570342,6.03883190307934,5.99325581324478,6.03883190307934,29225.850765941,0.0,1.0
2008-04-21,15.81,15.84,15.77,15.81,7800,6.00464983570342,6.01604385816206,5.98945780575856,6.00464983570342,20537.0843220126,0.0,1.0
2008-04-22,15.79,15.86,15.77,15.81,15200,5.99705382073099,6.02363987313449,5.98945780575856,6.00464983570342,40020.9848326399,0.0,1.0
2008-04-23,15.852,15.89,15.8101,15.87,4600,6.02060146714552,6.03503389559313,6.00468781577828,6.0274378806207,12111.6138309305,0.0,1.0
2008-04-24,15.95,15.98,15.88,15.88,16700,6.05782194051041,6.06921596296905,6.03123588810691,6.03123588810691,43970.4241253346,0.0,1.0
2008-04-25,15.79,15.9,15.73,15.85,31800,5.99705382073099,6.03883190307934,5.97426577581371,6.01984186564827,83728.1130051282,0.0,1.0
2008-04-28,15.84,15.97,15.69,15.97,29900,6.01604385816206,6.06541795548283,5.95907374586886,6.06541795548283,78725.4899010481,0.0,1.0
2008-04-29,15.81,15.89,15.78,15.89,9600,6.00464983570342,6.03503389559313,5.99325581324478,6.03503389559313,25276.4114732462,0.0,1.0
2008-04-30,15.9,15.96,15.87,15.91,12900,6.03883190307934,6.06161994799662,6.0274378806207,6.04262991056555,33965.1779171746,0.0,1.0
2008-05-01,15.73,15.97,15.69,15.97,23100,5.97426577581371,6.06541795548283,5.95907374586886,6.06541795548283,60821.3651074988,0.0,1.0
2008-05-02,15.73,15.79,15.73,15.74,16700,5.97426577581371,5.99705382073099,5.97426577581371,5.97806378329993,43970.4241253346,0.0,1.0
2008-05-05,15.75,15.94,15.75,15.78,12400,5.98186179078614,6.05402393302419,5.98186179078614,5.99325581324478,32648.698152943,0.0,1.0
2008-05-06,15.85,15.86,15.77,15.85,28700,6.01984186564827,6.02363987313449,5.98945780575856,6.01984186564827,75565.9384668924,0.0,1.0
2008-05-07,15.88,15.898,15.81,15.86,18200,6.03123588810691,6.0380723015821,6.00464983570342,6.02363987313449,47919.8634180293,0.0,1.0
2008-05-08,15.9,15.94,15.85,15.85,19100,6.03883190307934,6.05402393302419,6.01984186564827,6.01984186564827,50289.5269936461,0.0,1.0
2008-05-09,15.9,15.9,15.85,15.87,9200,6.03883190307934,6.03883190307934,6.01984186564827,6.0274378806207,24223.227661861,0.0,1.0
2008-05-12,15.88,15.92,15.87,15.87,6700,6.03123588810691,6.04642791805177,6.0274378806207,6.0274378806207,17640.8288407031,0.0,1.0
2008-05-13,15.86,15.9,15.81,15.85,9400,6.05253283528511,6.06779773524799,6.0334517103315,6.04871661029438,24631.6714104992,0.076074,1.0
2008-05-14,15.82,15.94,15.8,15.89,15400,6.03726793532222,6.08306263521088,6.02963548534077,6.06398151025727,40354.0148640094,0.0,1.0
2008-05-15,15.9,15.95,15.79,15.8,6300,6.06779773524799,6.0868788602016,6.02581926035005,6.02963548534077,16508.4606261857,0.0,1.0
2008-05-16,15.97,16.0,15.88,15.9,19500,6.09451131018305,6.10595998515521,6.06016528526655,6.06779773524799,51097.616223908,0.0,1.0
2008-05-19,15.85,15.92,15.81,15.92,22800,6.04871661029438,6.07543018522944,6.0334517103315,6.07543018522944,59744.9051233386,0.0,1.0
2008-05-20,15.79,15.9,15.77,15.82,20300,6.02581926035005,6.06779773524799,6.01818681036861,6.03726793532222,53193.928684376,0.0,1.0
2008-05-21,15.76,15.79,15.71,15.77,27600,6.01437058537789,6.02581926035005,5.99528946042428,6.01818681036861,72322.7798861466,0.0,1.0
2008-05-22,15.56,15.7799,15.53,15.69,55300,5.93804608556345,6.02196487310942,5.92659741059128,5.98765701044283,144907.598829852,0.0,1.0
2008-05-23,15.09,15.55,15.04,15.51,225800,5.75868351099951,5.93422986057272,5.7396023860459,5.91896496060984,591684.191967099,0.0,1.0
2008-05-27,15.25,15.34,15.1,15.1,48700,5.81974311085106,5.85408913576756,5.76249973599023,5.76249973599023,127613.021030991,0.0,1.0
2008-05-28,15.25,15.29,15.2,15.2,53100,5.81974311085106,5.83500801081395,5.80066198589745,5.80066198589745,139142.739563565,0.0,1.0
2008-05-29,15.39,15.47,15.28,15.29,66000,5.87317026072117,5.90370006064695,5.83119178582323,5.83500801081395,172945.777988612,0.0,1.0
2008-05-30,15.27,15.41,15.13,15.39,72100,5.82737556083251,5.88080271070262,5.7739484109624,5.87317026072117,188930.16049968,0.0,1.0
2008-06-02,15.33,15.35,15.2,15.2,31900,5.85027291077684,5.85790536075828,5.80066198589745,5.80066198589745,83590.4593611623,0.0,1.0
2008-06-03,14.79,15.22,14.66,15.21,135200,5.64419676127785,5.8082944358789,5.59458583639847,5.80447821088818,354276.805819095,0.0,1.0
2008-06-04,14.61,14.83,14.59,14.67,94200,5.57550471144485,5.65946166124074,5.56787226146341,5.59840206138919,246840.79222011,0.0,1.0
2008-06-05,14.72,14.78,14.6,14.64,86100,5.6174831863428,5.64038053628713,5.57168848645413,5.58695338641702,225615.62855787,0.0,1.0
2008-06-06,14.68,14.68,14.61,14.61,40300,5.60221828637991,5.60221828637991,5.57550471144485,5.57550471144485,105601.740196076,0.0,1.0
2008-06-09,14.68,14.692,14.65,14.68,11700,5.60221828637991,5.60679775636878,5.59076961140774,5.60221828637991,30658.5697343448,0.0,1.0
2008-06-10,14.52,14.67,14.46,14.67,37400,5.54115868652836,5.59840206138919,5.51826133658403,5.59840206138919,98002.6075268799,0.0,1.0
2008-06-11,14.37,14.5,14.31,14.5,33500,5.48391531166753,5.53352623654691,5.4610179617232,5.53352623654691,87783.0842820983,0.0,1.0
2008-06-12,14.26,14.43,14.23,14.42,48800,5.46796349120631,5.53314959173261,5.45646006170167,5.52931511523106,127266.394722485,0.0682,1.0
2008-06-13,14.358,14.39,14.21,14.21,28500,5.50554136092147,5.51781168572642,5.44879110869857,5.44879110869857,74325.6608522711,0.0,1.0
2008-06-16,14.39,14.414,14.29,14.3,32100,5.51781168572642,5.52701442933014,5.47946692071095,5.4833013972125,83714.165380979,0.0,1.0
2008-06-17,14.192,14.48,14.11,14.43,46900,5.44188905099579,5.55232197424035,5.4104463436831,5.53314959173261,122311.350665667,0.0,1.0
2008-06-18,14.1,14.2,14.05,14.2,38000,5.40661186718155,5.44495663219702,5.38743948467382,5.44495663219702,99100.8811363614,0.0,1.0
2008-06-19,14.24,14.24,14.07,14.07,24500,5.46029453820321,5.46029453820321,5.39510843767691,5.39510843767691,63893.9891537067,0.0,1.0
2008-06-20,14.15,14.44,14.06,14.19,64800,5.42578424968929,5.53698406823416,5.39127396117537,5.44112215569548,168993.081516743,0.0,1.0
2008-06-23,14.1,14.2,14.1,14.2,23300,5.40661186718155,5.44495663219702,5.40661186718155,5.44495663219702,60764.4876441374,0.0,1.0
2008-06-24,14.06,14.11,14.03,14.1,16300,5.39127396117537,5.4104463436831,5.37977053167072,5.40661186718155,42509.0621716497,0.0,1.0
2008-06-25,14.06,14.11,14.01,14.05,12200,5.39127396117537,5.4104463436831,5.37210157866763,5.38743948467382,31816.5986806213,0.0,1.0
2008-06-26,14.06,14.11,14.03,14.07,13100,5.39127396117537,5.4104463436831,5.37977053167072,5.39510843767691,34163.7248127982,0.0,1.0
2008-06-27,13.95,14.04,13.92,14.0,41600,5.34909471965835,5.38360500817227,5.3375912901537,5.36826710216608,108489.385665069,0.0,1.0
2008-06-30,13.9,13.95,13.88,13.94,39700,5.32992233715061,5.34909471965835,5.32225338414752,5.3452602431568,103534.341608251,0.0,1.0
2008-07-01,13.88,13.95,13.85,13.95,28700,5.32225338414752,5.34909471965835,5.31074995464287,5.34909471965835,74847.2444371992,0.0,1.0
2008-07-02,13.98,13.99,13.88,13.9,30700,5.36059814916299,5.36443262566453,5.32225338414752,5.32992233715061,80063.0802864814,0.0,1.0
2008-07-03,13.92,13.96,13.87,13.89,26900,5.3375912901537,5.35292919615989,5.31841890764597,5.32608786064906,70152.9921728453,0.0,1.0
2008-07-07,13.94,13.96,13.9,13.9,17200,5.3452602431568,5.35292919615989,5.32992233715061,5.32992233715061,44856.1883038267,0.0,1.0
2008-07-08,13.96,13.96,13.8,13.8,33900,5.35292919615989,5.35292919615989,5.29157757213514,5.29157757213514,88408.417645333,0.0,1.0
2008-07-09,14.07,14.08,13.95,13.95,14400,5.39510843767691,5.39894291417846,5.34909471965835,5.34909471965835,37554.0181148317,0.0,1.0
2008-07-10,14.04,14.09,14.02,14.09,7600,5.38360500817227,5.40277739068001,5.37593605516918,5.40277739068001,19820.1762272723,0.0,1.0
2008-07-11,13.93,14.02,13.91,14.02,29500,5.3675768963958,5.40225614411121,5.35987039690349,5.40225614411121,76558.7541514185,0.0682,1.0
2008-07-14,13.77,13.93,13.77,13.93,38600,5.3059249004573,5.3675768963958,5.3059249004573,5.3675768963958,100175.183398127,0.0,1.0
2008-07-15,13.56,13.81,13.37,13.81,60100,5.22500665578802,5.32133789944193,5.15179491061105,5.32133789944193,155972.241508483,0.0,1.0
2008-07-16,13.61,13.62,13.52,13.52,29800,5.2442729045188,5.24812615426495,5.20959365680339,5.20959365680339,77337.3177529583,0.0,1.0
2008-07-17,13.63,13.71,13.54,13.6,26200,5.25197940401111,5.28280540198036,5.2173001562957,5.24041965477264,67994.5545344802,0.0,1.0
2008-07-18,13.8,13.84,13.67,13.73,56600,5.31748464969577,5.33289764868039,5.26739240299574,5.29051190147267,146888.999490518,0.0,1.0
2008-07-21,13.83,13.98,13.76,13.98,10600,5.32904439893424,5.38684314512658,5.30207165071114,5.38684314512658,27509.247254408,0.0,1.0
2008-07-22,13.84,13.84,13.71,13.71,18300,5.33289764868039,5.33289764868039,5.28280540198036,5.28280540198036,47492.3796939308,0.0,1.0
2008-07-23,13.79,13.84,13.71,13.84,26100,5.31363139994961,5.33289764868039,5.28280540198036,5.33289764868039,67735.0333339669,0.0,1.0
2008-07-24,13.81,13.81,13.78,13.79,14400,5.32133789944193,5.32133789944193,5.30977815020346,5.31363139994961,37371.0528739127,0.0,1.0
2008-07-25,13.84,13.84,13.78,13.81,14500,5.33289764868039,5.33289764868039,5.30977815020346,5.32133789944193,37630.5740744261,0.0,1.0
2008-07-28,13.9,13.91,13.84,13.84,14100,5.35601714715733,5.35987039690349,5.33289764868039,5.33289764868039,36592.4892723729,0.0,1.0
2008-07-29,13.93,13.94,13.88,13.9,9000,5.3675768963958,5.37143014614196,5.34831064766502,5.35601714715733,23356.9080461955,0.0,1.0
2008-07-30,13.96,13.96,13.9,13.93,10900,5.37913664563427,5.37913664563427,5.35601714715733,5.3675768963958,28287.8108559478,0.0,1.0
2008-07-31,13.99,13.99,13.95,13.96,27200,5.39069639487274,5.39069639487274,5.37528339588811,5.37913664563427,70589.766539613,0.0,1.0
2008-08-01,13.95,14.04,13.94,14.04,32100,5.37528339588811,5.40996264360352,5.37143014614196,5.40996264360352,83306.3053647639,0.0,1.0
2008-08-04,13.99,14.01,13.95,13.95,4800,5.39069639487274,5.39840289436505,5.37528339588811,5.37528339588811,12457.0176246376,0.0,1.0
2008-08-05,14.02,14.05,13.95,14.05,9900,5.40225614411121,5.41381589334968,5.37528339588811,5.41381589334968,25692.598850815,0.0,1.0
2008-08-06,13.91,14.03,13.79,14.01,53700,5.35987039690349,5.40610939385737,5.31363139994961,5.39840289436505,139362.884675633,0.0,1.0
2008-08-07,13.87,13.88,13.77,13.77,14600,5.34445739791886,5.34831064766502,5.3059249004573,5.3059249004573,37890.0952749393,0.0,1.0
2008-08-08,13.98,13.98,13.82,13.93,22000,5.38684314512658,5.38684314512658,5.32519114918808,5.3675768963958,57094.6641129223,0.0,1.0
2008-08-11,14.01,14.08,13.99,14.08,24000,5.39840289436505,5.42537564258815,5.39069639487274,5.42537564258815,62285.0881231879,0.0,1.0
2008-08-12,13.88,13.99,13.85,13.97,35000,5.34831064766502,5.39069639487274,5.33675089842655,5.38298989538043,90832.420179649,0.0,1.0
2008-08-13,13.84,13.84,13.77,13.81,9800,5.35917681194918,5.35917681194918,5.33207114888296,5.34756009920652,25308.3644670177,0.0682,1.0
2008-08-14,13.84,13.84,13.7,13.7,18500,5.35917681194918,5.35917681194918,5.30496548581675,5.30496548581675,47775.9941469212,0.0,1.0
2008-08-15,13.82,13.82,13.71,13.78,13800,5.3514323367874,5.3514323367874,5.30883772339764,5.33594338646385,35638.3091474332,0.0,1.0
2008-08-18,13.9,13.93,13.83,13.9,21800,5.38241023743451,5.39402695017717,5.35530457436829,5.38241023743451,56298.1985082639,0.0,1.0
2008-08-19,13.86,13.9,13.83,13.9,15100,5.36692128711096,5.38241023743451,5.35530457436829,5.38241023743451,38995.5411685681,0.0,1.0
2008-08-20,13.93,13.93,13.83,13.9,12200,5.39402695017717,5.39402695017717,5.35530457436829,5.38241023743451,31506.331275267,0.0,1.0
2008-08-21,13.92,13.96,13.88,13.93,14700,5.39015471259629,5.40564366291984,5.37466576227273,5.39402695017717,37962.5467005266,0.0,1.0
2008-08-22,13.89,13.98,13.85,13.92,30700,5.37853799985362,5.41338813808161,5.36304904953007,5.39015471259629,79282.3254221882,0.0,1.0
2008-08-25,13.83,13.9,13.83,13.87,12800,5.35530457436829,5.38241023743451,5.35530457436829,5.37079352469184,33055.8229773293,0.0,1.0
2008-08-26,13.89,13.91,13.81,13.84,22000,5.37853799985362,5.3862824750154,5.34756009920652,5.35917681194918,56814.6957422847,0.0,1.0
2008-08-27,13.92,14.06,13.9,13.92,24000,5.39015471259629,5.44436603872872,5.38241023743451,5.39015471259629,61979.6680824923,0.0,1.0
2008-08-28,13.92,14.05,13.92,14.0,14600,5.39015471259629,5.44049380114783,5.39015471259629,5.42113261324339,37704.2980835162,0.0,1.0
2008-08-29,13.99,14.02,13.82,13.87,25200,5.4172603756625,5.42887708840517,5.3514323367874,5.37079352469184,65078.6514866171,0.0,1.0
2008-09-02,14.05,14.05,13.94,14.05,9000,5.44049380114783,5.44049380114783,5.39789918775806,5.44049380114783,23242.3755309347,0.0,1.0
2008-09-03,14.14,14.17,14.046,14.05,12900,5.47534393937582,5.48696065211849,5.43894490611548,5.44049380114783,33314.0715943397,0.0,1.0
2008-09-04,14.24,14.27,14.14,14.27,9900,5.51406631518471,5.52568302792737,5.47534393937582,5.52568302792737,25566.6130840281,0.0,1.0
2008-09-05,14.2399,14.26,14.16,14.26,8900,5.5140275928089,5.52181079034648,5.4830884145376,5.52181079034648,22984.1269139243,0.0,1.0
2008-09-08,14.44,14.44,14.26,14.26,14900,5.59151106680247,5.59151106680247,5.52181079034648,5.52181079034648,38479.0439345474,0.0,1.0
2008-09-09,14.44,14.51,14.39,14.44,35200,5.59151106680247,5.61861672986869,5.57214987889803,5.59151106680247,90903.5131876555,0.0,1.0
2008-09-10,14.48,14.54,14.44,14.44,13300,5.60700001712602,5.63023344261135,5.59151106680247,5.59151106680247,34347.0660623812,0.0,1.0
2008-09-11,14.4,14.5001,14.33,14.35,30600,5.60243077678057,5.64137545183305,5.57519673828233,5.58297789213897,78651.5742106524,0.0682,1.0
2008-09-12,14.29,14.48,14.26,14.48,24800,5.55963443056906,5.63355539220713,5.5479626997841,5.63355539220713,63743.7594909862,0.0,1.0
2008-09-15,14.36,14.47,14.3,14.3,19800,5.58686846906729,5.62966481527881,5.56352500749738,5.56352500749738,50892.195077481,0.0,1.0
2008-09-16,14.44,14.48,14.23,14.35,21500,5.61799308449385,5.63355539220713,5.53629096899914,5.58297789213897,55261.7269780728,0.0,1.0
2008-09-17,14.17,14.49,14.15,14.43,31200,5.51294750742922,5.63744596913545,5.50516635357258,5.61410250756553,80193.7619402729,0.0,1.0
2008-09-18,14.29,14.33,13.78,14.17,50500,5.55963443056906,5.57519673828233,5.36121500722474,5.51294750742922,129800.800576403,0.0,1.0
2008-09-19,14.51,14.51,14.34,14.45,27100,5.64522712299209,5.64522712299209,5.57908731521065,5.62188366142217,69655.4791211987,0.0,1.0
2008-09-22,13.89,14.4499,13.85,14.41,21600,5.40401135343626,5.62184475565289,5.38844904572298,5.60632135370889,55518.7582663429,0.0,1.0
2008-09-23,13.884,13.9968,13.75,13.92,19000,5.40167700727927,5.44556271503072,5.34954327643978,5.41568308422122,48835.9447713201,0.0,1.0
2008-09-24,13.45,13.77,13.45,13.76,50900,5.23282596859019,5.35732443029642,5.23282596859019,5.3534338533681,130828.925729484,0.0,1.0
2008-09-25,13.72,13.72,13.37,13.4,18200,5.33787154565482,5.33787154565482,5.20170135316363,5.21337308394859,46779.6944651593,0.0,1.0
2008-09-26,13.818,13.9,13.759,13.9,14300,5.37599919955236,5.40790193036458,5.35304479567527,5.40790193036458,36755.4742226251,0.0,1.0
2008-09-29,13.58,13.82,13.51,13.82,11000,5.28340346865835,5.37677731493802,5.25616943016011,5.37677731493802,28273.4417097116,0.0,1.0
2008-09-30,13.12,13.69,12.61,13.52,58300,5.10443692995563,5.32619981486986,4.90601750661132,5.26006000708843,149849.241061472,0.0,1.0
2008-10-01,13.1,13.53,13.1,13.22,20300,5.09665577609899,5.26395058401675,5.09665577609899,5.14334269923883,52177.3515188315,0.0,1.0
2008-10-02,13.13,13.409,13.1,13.25,18400,5.10832750688395,5.21687460318408,5.09665577609899,5.15501443002379,47293.7570416995,0.0,1.0
2008-10-03,12.58,13.33,12.57,13.33,31700,4.89434577582636,5.18613904545035,4.89045519889804,5.18613904545035,81478.9183816235,0.0,1.0
2008-10-06,11.27,12.4,10.6604,12.4,136000,4.38468019821646,4.82431539111661,4.14751062866608,4.82431539111661,349562.552047344,0.0,1.0
2008-10-07,11.33,11.66,11.17,11.36,69200,4.40802365978638,4.53641269842094,4.34577442893326,4.41969539057134,177865.651482913,0.0,1.0
2008-10-08,9.99,11.0,9.734,11.0,104100,3.88668635139152,4.27963462115183,3.78708758202653,4.27963462115183,267569.57108918,0.0,1.0
2008-10-09,8.69,9.55,8.31,9.15,254900,3.38091135070994,3.71550096654545,3.23306942743379,3.55987788941266,655172.7538005,0.0,1.0
2008-10-10,8.48,8.79,7.84,8.5,139200,3.32574296986637,3.44732083786856,3.07474350044249,3.33358670328586,354933.021191181,0.0682,1.0
2008-10-13,10.2,10.48,8.95,9.0,45600,4.00030404394304,4.11011631181598,3.51007070522453,3.52968003877327,116271.162114352,0.0,1.0
2008-10-14,10.18,10.8,10.11,10.45,95100,3.99246031052354,4.23561604652792,3.9650072435553,4.09835071168674,242486.568356906,0.0,1.0
2008-10-15,9.9,10.01,9.8,10.0,44600,3.88264804265059,3.92578857645782,3.84342937555311,3.92186670974807,113721.355927634,0.0,1.0
2008-10-16,9.94,10.0,9.36,10.0,42900,3.89833550948959,3.92186670974807,3.6708672403242,3.92186670974807,109386.685410213,0.0,1.0
2008-10-17,9.91,10.06,9.75,10.01,31300,3.88656990936034,3.94539791000656,3.82382004200437,3.92578857645782,79808.9336442814,0.0,1.0
2008-10-20,10.35,10.5,10.23,10.23,63800,4.05913204458926,4.11796004523548,4.01206964407228,4.01206964407228,162677.634712624,0.0,1.0
2008-10-21,10.79,10.79,10.35,10.35,13300,4.23169417981817,4.23169417981817,4.05913204458926,4.05913204458926,33912.4222833528,0.0,1.0
2008-10-22,11.1784,11.39,10.99,11.02,38600,4.38401948282479,4.46700618240306,4.31013151401313,4.32189711414238,98422.5188073245,0.0,1.0
2008-10-23,11.88,11.98,11.3,11.55,67300,4.65917765118071,4.69839631827819,4.43170938201532,4.52975604975903,171601.956366139,0.0,1.0
2008-10-24,11.4,11.93,11.32,11.93,44300,4.47092804911281,4.67878698472945,4.43955311543482,4.67878698472945,112956.414071618,0.0,1.0
2008-10-27,11.05,11.4,11.05,11.37,41100,4.33366271427162,4.47092804911281,4.33366271427162,4.45916244898356,104797.03427412,0.0,1.0
2008-10-28,11.25,11.3644,11.086,11.2,36000,4.41210004846658,4.4569662036261,4.34778143442672,4.39249071491784,91793.0227218572,0.0,1.0
2008-10-29,11.17,11.4,11.12,11.4,30500,4.3807251147886,4.47092804911281,4.36111578123986,4.47092804911281,77769.0886949067,0.0,1.0
2008-10-30,11.21,11.25,11.15,11.23,42100,4.39641258162759,4.41210004846658,4.3728813813691,4.40425631504709,107346.840460838,0.0,1.0
2008-10-31,11.15,11.29,11.15,11.21,35700,4.3728813813691,4.42778751530558,4.3728813813691,4.39641258162759,91028.0808658417,0.0,1.0
2008-11-03,11.15,11.4,11.14,11.4,50200,4.3728813813691,4.47092804911281,4.36895951465936,4.47092804911281,128000.270573256,0.0,1.0
2008-11-04,11.23,11.6,11.14,11.43,42600,4.40425631504709,4.54936538330777,4.36895951465936,4.48269364924205,108621.743554198,0.0,1.0
2008-11-05,12.0276,12.1,11.3005,11.35,36500,4.71706440381659,4.74545871879517,4.43190547535081,4.45131871556406,93067.9258152163,0.0,1.0
2008-11-06,12.5346,12.55,12.03,12.03,41900,4.91590304600082,4.92194272073383,4.71800565182693,4.71800565182693,106836.879223495,0.0,1.0
2008-11-07,12.65,12.98,12.53,12.53,26900,4.96116138783131,5.090582989253,4.91409898731434,4.91409898731434,68589.7864227211,0.0,1.0
2008-11-10,11.9,12.64,11.81,12.64,38700,4.66702138460021,4.95723952112157,4.63172458421248,4.95723952112157,98677.4994259964,0.0,1.0
2008-11-11,11.75,11.8,11.6499,11.75,16900,4.60819338395399,4.62780271750273,4.56893549818941,4.60819338395399,43091.7245555385,0.0,1.0
2008-11-12,10.65,11.43,10.5409,11.43,93300,4.20353517684218,4.51139972500527,4.16047360991322,4.51139972500527,236383.177063468,0.0682,1.0
2008-11-13,10.75,10.98,10.4228,10.72,27000,4.24300499070924,4.33378556260349,4.11385975973621,4.23116404654913,68406.7071887849,0.0,1.0
2008-11-14,10.62,10.86,10.51,10.57,35000,4.19169423268206,4.28642178596301,4.14827743742829,4.17195932574853,88675.3611706471,0.0,1.0
2008-11-17,10.61,10.65,10.51,10.55,15400,4.18774725129536,4.20353517684218,4.14827743742829,4.16406536297512,39017.1589150846,0.0,1.0
2008-11-18,10.52,10.95,10.51,10.6,25600,4.152224418815,4.32194461844337,4.14827743742829,4.18380026990865,64859.6927419589,0.0,1.0
2008-11-19,10.23,10.57,10.0,10.51,26800,4.03776195860052,4.17195932574853,3.94698138670627,4.14827743742829,67899.9908392382,0.0,1.0
2008-11-20,9.35,10.1,9.35,10.05,38400,3.69042759657037,3.98645120057334,3.69042759657037,3.9667162936398,97289.5391129383,0.0,1.0
2008-11-21,9.35,9.51,8.87,9.35,60900,3.69042759657037,3.75357929875767,3.50097249000846,3.69042759657037,154295.128436926,0.0,1.0
2008-11-24,10.3301,11.05,9.36,9.36,106000,4.07727124228145,4.36141443231043,3.69437457795707,3.69437457795707,268559.665259674,0.0,1.0
2008-11-25,10.4,10.5,10.1,10.5,27700,4.10486064217452,4.14433045604159,3.98645120057334,4.14433045604159,70180.2144121979,0.0,1.0
2008-11-26,10.12,10.63,10.12,10.35,19100,3.99434516334675,4.19564121406877,3.99434516334675,4.08512573524099,48391.4113816959,0.0,1.0
2008-11-28,10.1,10.12,10.05,10.12,3900,3.98645120057334,3.99434516334675,3.9667162936398,3.99434516334675,9880.9688161578,0.0,1.0
2008-12-01,9.58,10.05,9.5,10.01,39800,3.78120816846461,3.9667162936398,3.74963231737096,3.95092836809298,100836.553559764,0.0,1.0
2008-12-02,9.62,9.83,9.5,9.62,16300,3.79699609401143,3.87988270313227,3.74963231737096,3.79699609401143,41297.3824880442,0.0,1.0
2008-12-03,9.62,9.65,9.5,9.62,13300,3.79699609401143,3.80883703817155,3.74963231737096,3.79699609401143,33696.6372448459,0.0,1.0
2008-12-04,9.39,9.65,9.25,9.5,27700,3.70621552211719,3.80883703817155,3.6509577827033,3.74963231737096,70180.2144121978,0.0,1.0
2008-12-05,9.156,9.45,9.05,9.42,33400,3.61385615766826,3.72989741043743,3.57201815496918,3.71805646627731,84621.6303742747,0.0,1.0
2008-12-08,8.89,9.16,8.55,9.16,51000,3.50886645278188,3.61543495022295,3.37466908563386,3.61543495022295,129212.669134371,0.0,1.0
2008-12-09,8.49,8.76,8.34,8.71,52300,3.35098719731363,3.4575556947547,3.29178247651303,3.43782078782116,132506.325406424,0.0,1.0
2008-12-10,8.8,9.03,8.5,8.53,54700,3.47334362030152,3.56412419219576,3.35493417870033,3.36677512286045,138586.921600983,0.0,1.0
2008-12-11,8.11,8.62,8.11,8.62,37800,3.22792031767612,3.43090914159904,3.22792031767612,3.43090914159904,94970.7458146614,0.0682,1.0
2008-12-12,7.57,8.11,7.42,8.11,118300,3.01299097469892,3.22792031767612,2.95328837942748,3.22792031767612,297223.260049588,0.0,1.0
2008-12-15,7.41,7.58,7.35,7.57,132900,2.94930820640938,3.01697114771702,2.9254271683008,3.01299097469892,333905.082507103,0.0,1.0
2008-12-16,7.5075,7.5101,7.35,7.46,45400,2.98811489333582,2.98914973832053,2.9254271683008,2.96920907149986,114065.393121313,0.0,1.0
2008-12-17,8.14,8.15,7.54,7.54,57100,3.23986083673041,3.24384100974851,3.00105045564463,3.00105045564463,143461.100159184,0.0,1.0
2008-12-18,8.79,8.84,8.23,8.3,127600,3.49857208290667,3.51847294799716,3.27568239389328,3.30354360501995,320589.078464307,0.0,1.0
2008-12-19,8.91,9.055,8.69,9.0,47900,3.54633415912383,3.60404666788623,3.45877035272571,3.5821557162867,120346.527103764,0.0,1.0
2008-12-22,8.86,9.08,8.78,8.78,74300,3.52643329403335,3.61399710043147,3.49459190988858,3.49459190988858,186675.301958448,0.0,1.0
2008-12-23,9.01,9.14,8.97,9.05,27200,3.58613588930479,3.63787813854005,3.57021519723241,3.60205658137718,68338.7377290685,0.0,1.0
2008-12-24,9.01,9.15,8.8,8.82,27700,3.58613588930479,3.64185831155814,3.50255225592477,3.51051260196096,69594.9645255588,0.0,1.0
2008-12-26,9.11,9.21,8.78,8.78,57400,3.62593761948576,3.66573934966672,3.49459190988858,3.49459190988858,144214.836237078,0.0,1.0
2008-12-29,9.02,9.19,9.0,9.18,43500,3.59011606232289,3.65777900363053,3.5821557162867,3.65379883061243,109291.73129465,0.0,1.0
2008-12-30,8.92,9.02,8.76,9.02,74800,3.55031433214193,3.59011606232289,3.48663156385239,3.59011606232289,187931.528754938,0.0,1.0
2008-12-31,9.1,9.3,8.75,8.82,73200,3.62195744646766,3.70156090682959,3.48265139083429,3.51051260196096,183911.60300617,0.0,1.0
2009-01-02,9.57,9.57,9.22,9.3,20700,3.80902557831819,3.80902557831819,3.66971952268482,3.70156090682959,52007.7893746955,0.0,1.0
2009-01-05,10.1,10.18,9.65,9.65,36700,4.01997474827729,4.05181613242206,3.84086696246296,3.84086696246296,92207.0468623829,0.0,1.0
2009-01-06,10.65,10.83,10.1,10.18,102500,4.23888426427259,4.31052737859833,4.01997474827729,4.05181613242206,257526.493280497,0.0,1.0
2009-01-07,10.57,10.92,10.562,10.9,32500,4.20704288012782,4.34634893576119,4.20385874171334,4.338388589725,81654.7417718649,0.0,1.0
2009-01-08,10.77,10.85,10.66,10.68,35100,4.28664634048975,4.31848772463452,4.24286443729069,4.25082478332688,88187.121113614,0.0,1.0
2009-01-09,11.1,11.15,10.9,10.9,37900,4.41799205008693,4.43789291517741,4.338388589725,4.338388589725,95221.9911739593,0.0,1.0
2009-01-12,11.18,11.25,11.09,11.09,24900,4.4498334342317,4.47769464535837,4.41401187706883,4.41401187706883,62560.0944652134,0.0,1.0
2009-01-13,11.41,11.41,11.16,11.16,30600,4.56852219363133,4.56852219363133,4.46842310963415,4.46842310963415,76424.2757727479,0.0682,1.0
2009-01-14,11.3598,11.48,11.0,11.3,43000,4.5484222975647,4.59654993715054,4.40435969587595,4.52447859667257,107393.590138175,0.0,1.0
2009-01-15,11.28,11.49,10.96,11.49,29200,4.5164706699528,4.60055390051043,4.3883438424364,4.60055390051043,72927.740279877,0.0,1.0
2009-01-16,11.19,11.23,11.04,11.11,15700,4.48043499971381,4.49645085315336,4.4203755493155,4.44840329283471,39211.1480271942,0.0,1.0
2009-01-20,11.22,11.35,11.05,11.05,24800,4.49244688979347,4.54449841347201,4.42437951267539,4.42437951267539,61938.6287308546,0.0,1.0
2009-01-21,11.01,11.3,11.01,11.23,19400,4.40836365923584,4.52447859667257,4.40836365923584,4.49645085315336,48451.9918297814,0.0,1.0
2009-01-22,10.79,11.1,10.77,11.1,15000,4.32027646531832,4.44439932947482,4.31226853859855,4.44439932947482,37462.8802807588,0.0,1.0
2009-01-23,10.61,10.75,10.5,10.75,26300,4.24820512484035,4.30426061187877,4.20416152788159,4.30426061187877,65684.9167589304,0.0,1.0
2009-01-26,10.6,10.98,10.6,10.63,36500,4.24420116148046,4.39635176915618,4.24420116148046,4.25621305156013,91159.6753498465,0.0,1.0
2009-01-27,10.76,10.9,10.68,10.71,15000,4.30826457523866,4.36432006227708,4.27623286835956,4.28824475843922,37462.8802807588,0.0,1.0
2009-01-28,10.87,11.07,10.83,11.0,30500,4.35230817219742,4.43238743939516,4.33629231875787,4.40435969587595,76174.5232375428,0.0,1.0
2009-01-29,10.75,10.94,10.75,10.8,37600,4.30426061187877,4.38033591571663,4.30426061187877,4.32428042867821,93906.9532371021,0.0,1.0
2009-01-30,10.81,10.89,10.75,10.78,14500,4.3282843920381,4.36031609891719,4.30426061187877,4.31627250195843,36214.1176047335,0.0,1.0
2009-02-02,10.96,10.96,10.85,10.93,19000,4.3883438424364,4.3883438424364,4.34430024547764,4.37633195235674,47452.9816889612,0.0,1.0
2009-02-03,11.3,11.4,10.976,11.0,21400,4.52447859667257,4.56451823027144,4.39475018381222,4.40435969587595,53447.0425338825,0.0,1.0
2009-02-04,11.58,11.6,11.49,11.55,29000,4.63658957074941,4.64459749746919,4.60055390051043,4.62457768066975,72428.235209467,0.0,1.0
2009-02-05,11.48,11.6,11.48,11.58,34000,4.59654993715054,4.64459749746919,4.59654993715054,4.63658957074941,84915.8619697199,0.0,1.0
2009-02-06,11.86,11.9,11.548,11.55,40500,4.74870054482625,4.7647163982658,4.62377688799777,4.62457768066975,101149.776758049,0.0,1.0
2009-02-09,11.83,12.0,11.75,11.95,13400,4.73668865474659,4.80475603186468,4.7046569478675,4.78473621506524,33466.8397174779,0.0,1.0
2009-02-10,11.95,12.0,11.75,11.98,12600,4.78473621506524,4.80475603186468,4.7046569478675,4.7967481051449,31468.8194358374,0.0,1.0
2009-02-11,11.85,12.14,11.71,11.71,26300,4.7720036115808,4.88878682232835,4.7156255098406,4.7156255098406,65309.0452915142,0.0682,1.0
2009-02-12,11.8,11.83,11.6,11.61,20400,4.75186857524502,4.76394959704649,4.67132842990188,4.67535543716904,50657.9666899958,0.0,1.0
2009-02-13,12.0,12.0,11.85,11.9,8000,4.83240872058815,4.83240872058815,4.7720036115808,4.79213864791658,19865.8692901945,0.0,1.0
2009-02-17,11.03,12.08,11.03,12.08,46700,4.44178901567394,4.86462477872541,4.44178901567394,4.86462477872541,115967.01198151,0.0,1.0
2009-02-18,11.02,11.11,10.92,11.0,24600,4.43776200840678,4.4740050738112,4.39749193573522,4.42970799387247,61087.548067348,0.0,1.0
2009-02-19,11.13,11.13,11.0,11.0,14600,4.48205908834551,4.48205908834551,4.42970799387247,4.42970799387247,36255.2114546049,0.0,1.0
2009-02-20,10.5,11.0,10.3,11.0,36200,4.22835763051463,4.42970799387247,4.1478174851715,4.42970799387247,89893.0585381299,0.0,1.0
2009-02-23,10.6,10.65,10.53,10.57,29000,4.2686277031862,4.28876273952198,4.2404386523161,4.25654668138473,72013.7761769549,0.0,1.0
2009-02-24,10.97,10.97,10.45,10.6,39600,4.417626972071,4.417626972071,4.20822259417885,4.2686277031862,98336.0529864626,0.0,1.0
2009-02-25,11.47,11.7,10.81,11.0,28800,4.61897733542884,4.71159850257345,4.35319485579649,4.42970799387247,71517.1294447,0.0,1.0
2009-02-26,11.61,11.7428,11.51,11.6,13500,4.67535543716904,4.72883409367688,4.63508536449747,4.67132842990188,33523.6544272031,0.0,1.0
2009-02-27,11.74,11.8,11.63,11.7,14300,4.72770653164207,4.75186857524502,4.68340945170335,4.71159850257345,35510.2413562226,0.0,1.0
2009-03-02,11.35,11.63,11.18,11.6,31900,4.57065324822296,4.68340945170335,4.50219412468129,4.67132842990188,79215.1537946504,0.0,1.0
2009-03-03,11.43,11.55,11.07,11.41,33100,4.60286930636021,4.6511933935661,4.45789704474257,4.5948152918259,82195.0341881796,0.0,1.0
2009-03-04,11.45,11.52,11.21,11.3,40400,4.61092332089453,4.63911237176462,4.51427514648277,4.55051821188718,100322.639915482,0.0,1.0
2009-03-05,11.29,11.42,11.25,11.42,27100,4.54649120462002,4.59884229909306,4.53038317555139,4.59884229909306,67295.6322205337,0.0,1.0
2009-03-06,10.76,11.45,10.75,11.45,29600,4.33305981946071,4.61092332089453,4.32903281219355,4.61092332089453,73503.7163737194,0.0,1.0
2009-03-09,10.72,10.82,10.72,10.75,57600,4.31695179039208,4.35722186306365,4.31695179039208,4.32903281219355,143034.2588894,0.0,1.0
2009-03-10,10.84,10.87,10.7,10.75,17200,4.36527587759796,4.37735689939943,4.30889777585777,4.32903281219355,42711.6189739181,0.0,1.0
2009-03-11,11.02,11.28,10.91,10.95,92300,4.43776200840678,4.54246419735286,4.39346492846806,4.40957295753669,229202.466935619,0.0,1.0
2009-03-12,10.97,11.44,10.91,10.95,176800,4.44509116163301,4.63553718223169,4.42077890368424,4.43698707565009,436323.11002762,0.0682,1.0
2009-03-13,11.21,11.26,10.97,10.98,19900,4.54234019342808,4.56260040838539,4.44509116163301,4.44914320462447,49111.0287870454,0.0,1.0
2009-03-16,11.32,11.36,11.26,11.29,13800,4.58691266633415,4.6031208383,4.56260040838539,4.57475653735977,34056.8943347351,0.0,1.0
2009-03-17,11.36,11.42,11.2,11.2,20500,4.6031208383,4.62743309624877,4.53828815043662,4.53828815043662,50591.7633233383,0.0,1.0
2009-03-18,11.18,11.307,10.93,11.3,28100,4.5301840644537,4.58164501044526,4.42888298966717,4.57880858035123,69347.7341163807,0.0,1.0
2009-03-19,11.18,11.4,11.18,11.2,31500,4.5301840644537,4.61932901026585,4.5301840644537,4.53828815043662,77738.5631553734,0.0,1.0
2009-03-20,11.25,11.5,11.1,11.28,17800,4.55854836539393,4.65984944018046,4.49776772052201,4.57070449436831,43928.4579100205,0.0,1.0
2009-03-23,10.99,11.44,10.8,11.29,71400,4.45319524761593,4.63553718223169,4.37620643077817,4.57475653735977,176207.409818847,0.0,1.0
2009-03-24,10.95,11.06,10.8,11.06,34300,4.43698707565009,4.48155954855616,4.37620643077817,4.48155954855616,84648.6576580732,0.0,1.0
2009-03-25,10.95,11.03,10.85,10.95,13200,4.43698707565009,4.46940341958178,4.39646664573548,4.43698707565009,32576.1597984422,0.0,1.0
2009-03-26,11.0,11.12,10.89,10.99,25200,4.45724729060739,4.50587180650493,4.41267481770132,4.45319524761593,62190.8505242988,0.0,1.0
2009-03-27,11.04,11.1,11.0,11.0,23000,4.47345546257324,4.49776772052201,4.45724729060739,4.45724729060739,56761.4905578917,0.0,1.0
2009-03-30,11.01,11.03,10.8411,11.03,17000,4.46129933359886,4.46940341958178,4.39286032747308,4.46940341958178,41954.1451949634,0.0,1.0
2009-03-31,10.92,11.04,10.75,10.88,47800,4.4248309466757,4.47345546257324,4.35594621582086,4.40862277470986,117965.184724662,0.0,1.0
2009-04-01,11.08,11.08,10.92,10.92,17800,4.48966363453908,4.48966363453908,4.4248309466757,4.4248309466757,43928.4579100206,0.0,1.0
2009-04-02,11.43,11.52,11.1805,11.2,42100,4.63148513924023,4.66795352616338,4.53038666660327,4.53828815043662,103898.20662988,0.0,1.0
2009-04-03,11.51,11.51,11.17,11.29,11400,4.66390148317192,4.66390148317192,4.52613202146224,4.57475653735977,28133.9561895637,0.0,1.0
2009-04-06,11.52,11.52,11.35,11.41,14600,4.66795352616338,4.66795352616338,4.59906879530854,4.62338105325731,36031.2070497921,0.0,1.0
2009-04-07,11.52,11.52,11.499,11.5,11100,4.66795352616338,4.66795352616338,4.65944423588131,4.65984944018046,27393.5889214173,0.0,1.0
2009-04-08,11.67,11.7,11.51,11.6,13200,4.7287341710353,4.74089030000968,4.66390148317192,4.70036987009507,32576.1597984422,0.0,1.0
2009-04-09,11.6,11.79,11.55,11.71,8200,4.70036987009507,4.77735868693283,4.68010965513776,4.74494234300114,20236.7053293353,0.0,1.0
2009-04-13,11.79,11.85,11.66,11.85,13200,4.8049936201346,4.82944651387574,4.75201235036212,4.82944651387574,32388.8047109708,0.0682,1.0
2009-04-14,11.78,12.13,11.66,12.13,25100,4.80091813784441,4.94356001800108,4.75201235036212,4.94356001800108,61587.8028973762,0.0,1.0
2009-04-15,11.85,11.94,11.68,11.68,16100,4.82944651387574,4.86612585448746,4.76016331494251,4.76016331494251,39504.526958078,0.0,1.0
2009-04-16,11.88,11.9,11.78,11.88,10800,4.84167296074632,4.8498239253267,4.80091813784441,4.84167296074632,26499.9311271579,0.0,1.0
2009-04-17,11.87,11.93,11.85,11.87,12100,4.83759747845612,4.86205037219727,4.82944651387574,4.83759747845612,29689.7376517232,0.0,1.0
2009-04-20,11.65,11.9192,11.63,11.89,14600,4.74793686807193,4.85764885132386,4.73978590349155,4.84574844303651,35823.980968195,0.0,1.0
2009-04-21,11.75,11.79,11.575,11.74,9600,4.78869169097384,4.8049936201346,4.7173707508955,4.78461620868365,23555.4943352515,0.0,1.0
2009-04-22,11.7899,11.81,11.57,11.75,22800,4.8049528653117,4.81314458471498,4.71533300975041,4.78869169097384,55944.2990462222,0.0,1.0
2009-04-23,11.89,11.89,11.79,11.81,14300,4.84574844303651,4.84574844303651,4.8049936201346,4.81314458471498,35087.8717702183,0.0,1.0
2009-04-24,11.71,11.89,11.7,11.89,15200,4.77238976181308,4.84574844303651,4.76831427952289,4.84574844303651,37296.1993641481,0.0,1.0
2009-04-27,11.6,11.71,11.56,11.65,20000,4.72755945662098,4.77238976181308,4.71125752746022,4.74793686807193,49073.9465317739,0.0,1.0
2009-04-28,11.72,11.84,11.6,11.6,22100,4.77646524410327,4.82537103158555,4.72755945662098,4.72755945662098,54226.7109176101,0.0,1.0
2009-04-29,11.69,11.8399,11.68,11.7,21300,4.7642387972327,4.82533027676265,4.76016331494251,4.76831427952289,52263.7530563391,0.0,1.0
2009-04-30,11.75,11.95,11.68,11.68,10900,4.78869169097384,4.87020133677765,4.76016331494251,4.76016331494251,26745.3008598168,0.0,1.0
2009-05-01,12.0,12.0,11.81,11.81,14500,4.8905787482286,4.8905787482286,4.81314458471498,4.81314458471498,35578.6112355361,0.0,1.0
2009-05-04,11.98,12.05,11.9,12.0,32200,4.88242778364822,4.91095615967955,4.8498239253267,4.8905787482286,79009.053916156,0.0,1.0
2009-05-05,11.98,11.99,11.94,11.98,6400,4.88242778364822,4.88650326593841,4.86612585448746,4.88242778364822,15703.6628901676,0.0,1.0
2009-05-06,12.03,12.04,11.98,11.98,7200,4.90280519509917,4.90688067738936,4.88242778364822,4.88242778364822,17666.6207514386,0.0,1.0
2009-05-07,11.91,12.05,11.89,12.05,23700,4.85389940761689,4.91095615967955,4.84574844303651,4.91095615967955,58152.626640152,0.0,1.0
2009-05-08,11.96,12.07,11.8,11.97,40600,4.87427681906784,4.91910712425994,4.80906910242479,4.87835230135803,99620.111459501,0.0,1.0
2009-05-11,12.02,12.02,11.85,11.96,23000,4.89872971280898,4.89872971280898,4.82944651387574,4.87427681906784,56435.03851154,0.0,1.0
2009-05-12,11.94,12.02,11.94,11.94,8400,4.86612585448746,4.89872971280898,4.86612585448746,4.86612585448746,20611.057543345,0.0,1.0
2009-05-13,11.95,11.95,11.88,11.88,18600,4.89799612599675,4.89799612599675,4.86930493530053,4.86930493530053,45379.782727935,0.0682,1.0
2009-05-14,11.932,11.95,11.7501,11.8,15700,4.89061839124629,4.89799612599675,4.81606228285141,4.83651500307629,38304.4402596011,0.0,1.0
2009-05-15,11.89,11.91,11.8,11.85,13700,4.87340367682856,4.88160115988462,4.83651500307629,4.85700871071644,33424.8937297156,0.0,1.0
2009-05-18,11.84,12.1,11.75,11.9,27700,4.85290996918841,4.95947724891721,4.81602129543613,4.87750241835659,67581.719438914,0.0,1.0
2009-05-19,11.86,11.92,11.84,11.92,11100,4.86110745224447,4.88569990141266,4.85290996918841,4.88569990141266,27081.4832408645,0.0,1.0
2009-05-20,11.92,11.95,11.84,11.93,9200,4.88569990141266,4.89799612599675,4.85290996918841,4.88979864294069,22445.9140374732,0.0,1.0
2009-05-21,11.89,11.98,11.85,11.96,14000,4.87340367682856,4.91029235058084,4.85700871071644,4.90209486752478,34156.8257091984,0.0,1.0
2009-05-22,11.9,11.97,11.8,11.95,7900,4.87750241835659,4.90619360905281,4.83651500307629,4.89799612599675,19274.2087930477,0.0,1.0
2009-05-26,11.96,11.98,11.7601,11.94,33600,4.90209486752478,4.91029235058084,4.82016102437944,4.89389738446872,81976.3817020762,0.0,1.0
2009-05-27,11.97,12.08,11.96,12.0,27200,4.90619360905281,4.95127976586115,4.90209486752478,4.9184898336369,66361.8328064426,0.0,1.0
2009-05-28,11.93,11.9801,11.85,11.97,27700,4.88979864294069,4.91033333799612,4.85700871071644,4.90619360905281,67581.719438914,0.0,1.0
2009-05-29,11.97,11.98,11.9564,11.98,5700,4.90619360905281,4.91029235058084,4.90061932057469,4.91029235058084,13906.7076101736,0.0,1.0
2009-06-01,12.0,12.04,11.95,12.02,9400,4.9184898336369,4.93488479974902,4.89799612599675,4.92668731669296,22933.8686904618,0.0,1.0
2009-06-02,12.09,12.1899,12.01,12.01,35600,4.95537850738918,4.99632493525421,4.92258857516493,4.92258857516493,86855.9282319617,0.0,1.0
2009-06-03,11.97,12.08,11.95,12.04,18000,4.90619360905281,4.95127976586115,4.89799612599675,4.93488479974902,43915.9187689694,0.0,1.0
2009-06-04,12.01,12.03,11.893,11.93,12600,4.92258857516493,4.93078605822099,4.87463329928697,4.88979864294069,30741.1431382786,0.0,1.0
2009-06-05,12.06,12.15,12.01,12.01,22300,4.94308228280509,4.97997095655736,4.92258857516493,4.92258857516493,54406.9438082232,0.0,1.0
2009-06-08,12.12,12.1873,12.01,12.08,28200,4.96767473197327,4.99525926245692,4.92258857516493,4.95127976586115,68801.6060713854,0.0,1.0
2009-06-09,12.12,12.15,12.08,12.14,34100,4.96767473197327,4.97997095655736,4.95127976586115,4.97587221502933,83196.2683345476,0.0,1.0
2009-06-10,12.06,12.1351,12.06,12.08,20300,4.94308228280509,4.9738638316806,4.94308228280509,4.95127976586115,49527.3972783377,0.0,1.0
2009-06-11,12.07,12.1,12.06,12.06,9500,4.97820849770031,4.99058184110801,4.97408404989774,4.97408404989774,23033.3864186222,0.0757,1.0
2009-06-12,11.77,12.06,11.65,12.06,34500,4.85447506362325,4.97408404989774,4.80498168999243,4.97408404989774,83647.5612044702,0.0,1.0
2009-06-15,11.62,11.75,11.43,11.62,34300,4.79260834658472,4.84622616801811,4.71424383833592,4.79260834658472,83162.6478061834,0.0,1.0
2009-06-16,11.7,11.8,11.57,11.57,15300,4.82560392900527,4.86684840703096,4.77198610757188,4.77198610757188,37095.8749689389,0.0,1.0
2009-06-17,11.73,11.85,11.73,11.78,21800,4.83797727241298,4.8874706460438,4.83797727241298,4.85859951142582,52855.5604132594,0.0,1.0
2009-06-18,11.8,11.9,11.78,11.78,11800,4.86684840703096,4.90809288505664,4.85859951142582,4.85859951142582,28609.8904989202,0.0,1.0
2009-06-19,11.8,11.9,11.72,11.8,14800,4.86684840703096,4.90809288505664,4.83385282461041,4.86684840703096,35883.591473222,0.0,1.0
2009-06-22,11.65,11.75,11.5,11.75,31400,4.80498168999243,4.84622616801811,4.7431149729539,4.84622616801811,76131.403531025,0.0,1.0
2009-06-23,11.62,11.76,11.44,11.75,25400,4.79260834658472,4.85035061582068,4.71836828613849,4.84622616801811,61584.0015824215,0.0,1.0
2009-06-24,11.6,11.64,11.55,11.58,13400,4.78435945097958,4.80085724218986,4.76373721196674,4.77611055537445,32489.1976852145,0.0,1.0
2009-06-25,11.48,11.622,11.42,11.62,12900,4.73486607734876,4.79343323614524,4.71011939053335,4.79260834658472,31276.9141894975,0.0,1.0
2009-06-26,11.55,11.61,11.42,11.48,15200,4.76373721196674,4.78848389878215,4.71011939053335,4.73486607734876,36853.4182697956,0.0,1.0
2009-06-29,11.57,11.58,11.44,11.44,14800,4.77198610757188,4.77611055537445,4.71836828613849,4.71836828613849,35883.591473222,0.0,1.0
2009-06-30,11.43,11.63,11.43,11.63,15700,4.71424383833592,4.79673279438729,4.71424383833592,4.79673279438729,38065.7017655125,0.0,1.0
2009-07-01,11.52,11.52,11.39,11.41,15500,4.75136386855904,4.75136386855904,4.69774604712564,4.70599494273078,37580.7883672257,0.0,1.0
2009-07-02,11.48,11.48,11.35,11.45,39500,4.73486607734876,4.73486607734876,4.68124825591537,4.72249273394106,95770.3961616398,0.0,1.0
2009-07-06,11.44,11.49,11.42,11.42,32000,4.71836828613849,4.73899052515133,4.71011939053335,4.71011939053335,77586.1437258853,0.0,1.0
2009-07-07,11.43,11.48,11.32,11.44,21200,4.71424383833592,4.73486607734876,4.66887491250766,4.71836828613849,51400.820218399,0.0,1.0
2009-07-08,11.55,11.57,11.41,11.41,22900,4.76373721196674,4.77198610757188,4.70599494273078,4.70599494273078,55522.5841038367,0.0,1.0
2009-07-09,11.67,11.69,11.5,11.5,9600,4.81323058559757,4.8214794812027,4.7431149729539,4.7431149729539,23275.8431177656,0.0,1.0
2009-07-10,11.77,11.83,11.6,11.67,23700,4.85447506362325,4.87922175043866,4.78435945097958,4.81323058559757,57462.2376969839,0.0,1.0
2009-07-13,11.72,11.85,11.61,11.71,16500,4.86507489447585,4.91903903579683,4.81941292874272,4.86092380668193,39748.6172760829,0.0757,1.0
2009-07-14,11.86,11.86,11.74,11.74,19500,4.92319012359075,4.92319012359075,4.87337707006369,4.87337707006369,46975.6385990071,0.0,1.0
2009-07-15,11.97,12.12,11.82,11.86,35900,4.96885208932389,5.03111840623271,4.90658577241507,4.92319012359075,86483.3551643258,0.0,1.0
2009-07-16,11.96,11.97,11.81,11.81,18800,4.96470100152997,4.96885208932389,4.90243468462115,4.90243468462115,45289.333623658,0.0,1.0
2009-07-17,11.85,12.02,11.85,11.85,48200,4.91903903579683,4.98960752829349,4.91903903579683,4.91903903579683,116114.142588315,0.0,1.0
2009-07-20,12.1501,12.2,11.86,11.94,33600,5.04361318049241,5.06432710858408,4.92319012359075,4.95639882594212,80942.6388167506,0.0,1.0
2009-07-21,12.42,12.44,12.3,12.35,26400,5.15565104005035,5.16395321563819,5.10583798652329,5.1265934254929,63597.7876417326,0.0,1.0
2009-07-22,12.4,12.57,12.38,12.43,12600,5.14734886446251,5.21791735695917,5.13904668887466,5.15980212784427,30353.4895562815,0.0,1.0
2009-07-23,12.73,12.8,12.501,12.75,29900,5.28433476166191,5.31339237621936,5.18927485118111,5.29263693724975,72029.3125184775,0.0,1.0
2009-07-24,12.63,12.8308,12.5,12.59,39900,5.2428238837227,5.32617772662464,5.18885974240172,5.22621953254701,96119.3835948913,0.0,1.0
2009-07-27,12.75,12.82,12.63,12.68,29000,5.29263693724975,5.3216945518072,5.2428238837227,5.2635793226923,69861.2061216003,0.0,1.0
2009-07-28,12.73,12.8,12.68,12.8,22900,5.28433476166191,5.31339237621936,5.2635793226923,5.31339237621936,55166.2627649878,0.0,1.0
2009-07-29,12.59,12.77,12.59,12.74,11800,5.22621953254701,5.3009391128376,5.22621953254701,5.28848584945583,28426.2838701684,0.0,1.0
2009-07-30,12.3,12.69,12.3,12.62,30900,5.10583798652329,5.26773041048623,5.10583798652329,5.23867279592878,74438.3196261189,0.0,1.0
2009-07-31,12.4,12.6331,12.4,12.5,23800,5.14734886446251,5.24411072093881,5.14734886446251,5.18885974240172,57334.369161865,0.0,1.0
2009-08-03,12.49,12.65,12.43,12.44,21900,5.1847086546078,5.25112605931054,5.15980212784427,5.16395321563819,52757.2556573464,0.0,1.0
2009-08-04,12.84,13.77,12.49,12.5,41200,5.32999672739505,5.71604789222973,5.1847086546078,5.18885974240172,99251.0928348251,0.0,1.0
2009-08-05,12.84,12.98,12.78,12.93,17800,5.32999672739505,5.38811195650995,5.30509020063152,5.36735651754034,42880.3265160167,0.0,1.0
2009-08-06,12.77,12.85,12.77,12.8,14900,5.3009391128376,5.33414781518897,5.3009391128376,5.31339237621936,35894.2059038566,0.0,1.0
2009-08-07,12.86,13.47,12.7,12.75,49300,5.33829890298289,5.59151525841209,5.27188149828015,5.29263693724975,118764.05040672,0.0,1.0
2009-08-10,12.78,12.87,12.7,12.82,25800,5.30509020063152,5.34244999077681,5.27188149828015,5.3216945518072,62152.3833771478,0.0,1.0
2009-08-11,12.75,12.83,12.71,12.82,5000,5.29263693724975,5.32584563960113,5.27603258607407,5.3216945518072,12045.0355382069,0.0,1.0
2009-08-12,12.75,12.77,12.67,12.67,15600,5.32406067184974,5.33241213957029,5.29065480096754,5.29065480096754,37358.7027382421,0.0757,1.0
2009-08-13,12.72,12.99,12.72,12.99,21000,5.31153347026892,5.42427828449632,5.31153347026892,5.42427828449632,50290.5613784028,0.0,1.0
2009-08-14,12.73,12.746,12.72,12.72,5200,5.31570920412919,5.32239037830563,5.31153347026892,5.31153347026892,12452.9009127474,0.0,1.0
2009-08-17,12.93,13.12,12.68,12.68,17200,5.39922388133468,5.47856282467989,5.29483053482782,5.29483053482782,41190.364557549,0.0,1.0
2009-08-18,12.93,13.24,12.91,13.24,17700,5.39922388133468,5.52867163100318,5.39087241361413,5.52867163100318,42387.7588760824,0.0,1.0
2009-08-19,13.07,13.1,12.982,13.09,20800,5.45768415537852,5.47021135695934,5.4209376974081,5.46603562309906,49811.6036509895,0.0,1.0
2009-08-20,13.01,13.24,12.88,13.07,65000,5.43262975221687,5.52867163100318,5.3783452120333,5.45768415537852,155661.261409342,0.0,1.0
2009-08-21,13.01,13.09,12.93,12.93,23700,5.43262975221687,5.46603562309906,5.39922388133468,5.39922388133468,56756.4906984832,0.0,1.0
2009-08-24,13.068,13.1,13.0015,13.04,28700,5.45684900860646,5.47021135695934,5.42908037843564,5.44515695379769,68730.4338838172,0.0,1.0
2009-08-25,13.09,13.19,12.98,12.98,28500,5.46603562309906,5.50779296170181,5.42010255063605,5.42010255063605,68251.4761564039,0.0,1.0
2009-08-26,13.14,13.21,13.09,13.09,24400,5.48691429240044,5.51614442942236,5.46603562309906,5.46603562309906,58432.8427444299,0.0,1.0
2009-08-27,13.19,13.4,13.16,13.16,20700,5.50779296170181,5.59548337276757,5.49526576012098,5.49526576012098,49572.1247872828,0.0,1.0
2009-08-28,13.29,13.4,13.18,13.29,19500,5.54955030030455,5.59548337276757,5.50361722784153,5.54955030030455,46698.3784228026,0.0,1.0
2009-08-31,13.24,13.45,13.1604,13.28,26800,5.52867163100318,5.61636204206894,5.4954327894754,5.54537456644428,64180.3354733903,0.0,1.0
2009-09-01,13.39,13.43,13.24,13.27,21100,5.59130763890729,5.60801057434839,5.52867163100318,5.541198832584,50530.0402421096,0.0,1.0
2009-09-02,13.38,13.43,13.34,13.39,19400,5.58713190504702,5.60801057434839,5.57042896960592,5.59130763890729,46458.899559096,0.0,1.0
2009-09-03,13.53,13.53,13.41,13.49,31800,5.64976791295113,5.64976791295113,5.59965910662784,5.63306497751004,76154.2786587244,0.0,1.0
2009-09-04,13.42,13.65,13.41,13.53,30500,5.60383484048812,5.69987671927443,5.59965910662784,5.64976791295113,73041.0534305374,0.0,1.0
2009-09-08,13.68,13.69,13.42,13.42,17000,5.71240392085525,5.71657965471552,5.60383484048812,5.60383484048812,40711.4068301356,0.0,1.0
2009-09-09,13.7,13.9,13.6,13.66,21800,5.7207553885758,5.80427006578128,5.67899804997305,5.7040524531347,52206.3922880563,0.0,1.0
2009-09-10,13.85,13.9,13.7,13.7,14200,5.78339139647991,5.80427006578128,5.7207553885758,5.7207553885758,34005.9986463486,0.0,1.0
2009-09-11,13.86,14.05,13.77,13.77,21100,5.81917743566246,5.89894970931152,5.78139056919712,5.78139056919712,50255.5564310109,0.0757,1.0
2009-09-14,13.95,13.98,13.8,13.82,20700,5.8569643021278,5.86955992428292,5.79398619135224,5.80238327278898,49302.8444607548,0.0,1.0
2009-09-15,14.04,14.05,13.9,13.95,17800,5.89475116859314,5.89894970931152,5.83597159853595,5.8569643021278,42395.6826763978,0.0,1.0
2009-09-16,14.2,14.21,13.95,14.01,27300,5.96192782008708,5.96612636080545,5.8569643021278,5.88215554643803,65022.5919699809,0.0,1.0
2009-09-17,14.4,14.54,14.21,14.26,31800,6.04589863445451,6.1046782045117,5.96612636080545,5.98711906439731,75740.6016353623,0.0,1.0
2009-09-18,14.33,14.47,14.33,14.47,11200,6.01650884942591,6.0752884194831,6.01650884942591,6.0752884194831,26675.9351671716,0.0,1.0
2009-09-21,14.24,14.35,14.1532,14.35,10500,5.97872198296057,6.02490593086265,5.94227864952511,6.02490593086265,25008.6892192234,0.0,1.0
2009-09-22,13.84,14.18,13.84,14.15,42700,5.81078035422572,5.95353073865034,5.81078035422572,5.94093511649523,101702.002824842,0.0,1.0
2009-09-23,13.9476,13.95,13.65,13.84,25400,5.85595665235539,5.8569643021278,5.73100808057667,5.81078035422572,60497.2101112643,0.0,1.0
2009-09-24,13.96,14.01,13.9,13.94,7300,5.86116284284617,5.88215554643803,5.83597159853595,5.85276576140943,17386.9934571744,0.0,1.0
2009-09-25,14.02,14.02,13.9,13.92,12800,5.8863540871564,5.8863540871564,5.83597159853595,5.84436867997269,30486.7830481962,0.0,1.0
2009-09-28,14.22,14.22,14.01,14.01,14600,5.97032490152383,5.97032490152383,5.88215554643803,5.88215554643803,34773.9869143487,0.0,1.0
2009-09-29,14.17,14.27,14.12,14.26,19800,5.94933219793197,5.99131760511568,5.92833949434011,5.98711906439731,47159.2425276784,0.0,1.0
2009-09-30,14.16,14.191,14.12,14.18,14600,5.9451336572136,5.95814913344055,5.92833949434011,5.95353073865034,34773.9869143487,0.0,1.0
2009-10-01,14.22,14.24,14.1201,14.19,10500,5.97032490152383,5.97872198296057,5.9283814797473,5.95772927936871,25008.6892192234,0.0,1.0
2009-10-02,14.28,14.28,14.08,14.09,20500,5.99551614583405,5.99551614583405,5.91154533146663,5.915743872185,48826.4884756267,0.0,1.0
2009-10-05,14.33,14.39,14.28,14.32,15300,6.01650884942591,6.04170009373613,5.99551614583405,6.01231030870754,36441.232862297,0.0,1.0
2009-10-06,14.43,14.46,14.38,14.4,10900,6.05849425660962,6.07108987876473,6.03750155301776,6.04589863445451,25961.4011894795,0.0,1.0
2009-10-07,14.3785,14.47,14.3645,14.43,12500,6.03687177191001,6.0752884194831,6.03099381490429,6.05849425660962,29772.2490705041,0.0,1.0
2009-10-08,14.32,14.43,14.31,14.39,21900,6.01231030870754,6.05849425660962,6.00811176798917,6.04170009373613,52160.9803715231,0.0,1.0
2009-10-09,13.99,14.23,13.98,14.2,21500,5.87375846500129,5.9745234422422,5.86955992428292,5.96192782008708,51208.268401267,0.0,1.0
2009-10-12,13.35,13.99,13.31,13.99,51200,5.60505185902553,5.87375846500129,5.58825769615205,5.87375846500129,121947.132192785,0.0,1.0
2009-10-13,13.45,13.64,13.29,13.31,35900,5.67882021944731,5.75904147161794,5.61126548077731,5.61970982311106,85027.343944865,0.0757,1.0
2009-10-14,12.92,13.45,12.92,13.45,70600,5.45504514760292,5.67882021944731,5.45504514760292,5.67882021944731,167212.548259261,0.0,1.0
2009-10-15,12.9,12.954,12.34,12.78,97400,5.44660080526917,5.4694005295703,5.21015921992415,5.39593475126667,230687.000006402,0.0,1.0
2009-10-16,12.92,12.9799,12.86,12.9,32300,5.45504514760292,5.4803359528925,5.42971212060167,5.44660080526917,76500.9250534579,0.0,1.0
2009-10-19,13.0,13.06,12.92,12.93,54800,5.48882251693792,5.51415554393918,5.45504514760292,5.4592673187698,129791.043124752,0.0,1.0
2009-10-20,13.15,13.15,13.01,13.12,31100,5.55215508444105,5.55215508444105,5.4930446881048,5.53948857094043,73658.7854229889,0.0,1.0
2009-10-21,13.11,13.17,13.1,13.11,42900,5.53526639977355,5.5605994267748,5.53104422860668,5.53526639977355,101606.491789268,0.0,1.0
2009-10-22,13.23,13.25,13.15,13.15,35500,5.58593245377606,5.59437679610981,5.55215508444105,5.55215508444105,84079.9640680419,0.0,1.0
2009-10-23,13.27,13.35,13.2,13.31,51100,5.60282113844356,5.63659850777856,5.57326594027543,5.61970982311106,121027.779264139,0.0,1.0
2009-10-26,13.285,13.324,13.25,13.27,20800,5.60915439519387,5.62562086274468,5.59437679610981,5.60282113844356,49263.7535947964,0.0,1.0
2009-10-27,13.33,13.33,13.281,13.32,13800,5.62815416544481,5.62815416544481,5.60746552672712,5.62393199427793,32684.6057503938,0.0,1.0
2009-10-28,13.21,13.36,13.12,13.28,52600,5.57748811144231,5.64082067894543,5.53948857094043,5.60704330961043,124580.453802225,0.0,1.0
2009-10-29,13.25,13.27,13.15,13.2,32500,5.59437679610981,5.60282113844356,5.55215508444105,5.57326594027543,76974.6149918693,0.0,1.0
2009-10-30,13.09,13.27,12.91,13.2,52600,5.5268220574398,5.60282113844356,5.45082297643605,5.57326594027543,124580.453802226,0.0,1.0
2009-11-02,12.96,13.18,12.96,13.15,51400,5.47193383227042,5.56482159794168,5.47193383227042,5.55215508444105,121738.314171757,0.0,1.0
2009-11-03,13.02,13.09,12.96,13.02,62700,5.49726685927167,5.5268220574398,5.47193383227042,5.49726685927167,148501.795692007,0.0,1.0
2009-11-04,12.98,13.06,12.95,13.05,58500,5.48037817460417,5.51415554393918,5.46771166110355,5.5099333727723,138554.306985365,0.0,1.0
2009-11-05,13.05,13.17,12.94,12.94,38200,5.5099333727723,5.5605994267748,5.46348948993667,5.46348948993667,90474.7782365972,0.0,1.0
2009-11-06,13.13,13.13,13.04,13.1,37700,5.5437107421073,5.5437107421073,5.50571120160542,5.53104422860668,89290.5533905685,0.0,1.0
2009-11-09,13.17,13.3,13.11,13.11,51800,5.5605994267748,5.61548765194418,5.53526639977355,5.53526639977355,122685.69404858,0.0,1.0
2009-11-10,13.09,13.22,12.98,13.11,75900,5.55878389317305,5.61398953917095,5.51207142348252,5.56727706948042,178731.718860341,0.0757,1.0
2009-11-11,13.06,13.18,13.06,13.16,64500,5.54604412871199,5.59700318655621,5.54604412871199,5.58851001024884,151886.638557207,0.0,1.0
2009-11-12,12.96,13.1,12.95,13.1,23500,5.50357824717515,5.56303048132673,5.49933165902146,5.56303048132673,55338.5427301453,0.0,1.0
2009-11-13,12.83,12.98,12.82,12.97,30100,5.44837260117725,5.51207142348252,5.44412601302357,5.50782483532883,70880.4313266967,0.0,1.0
2009-11-16,12.95,13.01,12.81,12.81,26200,5.49933165902146,5.52481118794357,5.43987942486988,5.43987942486988,61696.5880650982,0.0,1.0
2009-11-17,12.99,13.08,12.92,12.98,36500,5.5163180116362,5.55453730501936,5.48659189456041,5.51207142348252,85951.3536021406,0.0,1.0
2009-11-18,13.01,13.06,12.93,13.03,12100,5.52481118794357,5.54604412871199,5.49083848271409,5.53330436425094,28493.462427011,0.0,1.0
2009-11-19,13.02,13.06,12.92,13.01,32100,5.52905777609726,5.54604412871199,5.48659189456041,5.52481118794357,75590.0945377728,0.0,1.0
2009-11-20,12.86,13.06,12.86,13.02,38400,5.4611123656383,5.54604412871199,5.4611123656383,5.52905777609726,90425.533652663,0.0,1.0
2009-11-23,12.9,12.936,12.87,12.87,20100,5.47809871825304,5.49338643560631,5.46535895379199,5.46535895379199,47332.1152713158,0.0,1.0
2009-11-24,12.89,12.93,12.87,12.87,22900,5.47385213009936,5.49083848271409,5.46535895379199,5.46535895379199,53925.6437668224,0.0,1.0
2009-11-25,12.94,12.94,12.87,12.87,32400,5.49508507086778,5.49508507086778,5.46535895379199,5.46535895379199,76296.5440194343,0.0,1.0
2009-11-27,12.91,12.91,12.86,12.87,13300,5.48234530640673,5.48234530640673,5.4611123656383,5.46535895379199,31319.2603536567,0.0,1.0
2009-11-30,13.016,13.03,12.916,12.93,21100,5.52735914083578,5.53330436425094,5.48489325929894,5.49083848271409,49686.9468768539,0.0,1.0
2009-12-01,13.1284,13.14,13.098,13.1,19500,5.5750907916832,5.58001683394147,5.562181163696,5.56303048132673,45919.2163079929,0.0,1.0
2009-12-02,13.14,13.33,13.12,13.14,30000,5.58001683394147,5.66070200886148,5.5715236576341,5.58001683394147,70644.9481661429,0.0,1.0
2009-12-03,13.16,13.3,13.14,13.14,16900,5.58851001024884,5.64796224440042,5.58001683394147,5.58001683394147,39796.6541335938,0.0,1.0
2009-12-04,13.25,13.25,13.1708,13.2,4900,5.626729303632,5.626729303632,5.59309632545482,5.60549636286358,11538.6748671367,0.0,1.0
2009-12-07,13.29,13.3,13.23,13.25,10700,5.64371565624674,5.64796224440042,5.61823612732463,5.626729303632,25196.6981792576,0.0,1.0
2009-12-08,13.34,13.34,13.28,13.29,14000,5.66494859701516,5.66494859701516,5.63946906809305,5.64371565624674,32967.6424775334,0.0,1.0
2009-12-09,13.424,13.45,13.32,13.34,19200,5.70061993750611,5.71166106670569,5.65645542070779,5.66494859701516,45212.7668263315,0.0,1.0
2009-12-10,13.47,13.48,13.38,13.39,23400,5.72015424301306,5.72440083116674,5.6819349496299,5.68618153778358,55103.0595695915,0.0,1.0
2009-12-11,13.3,13.4,13.25,13.4,14700,5.68010891672381,5.72281650256384,5.6587551238038,5.72281650256384,34420.1146256834,0.0757,1.0
2009-12-14,13.25,13.28,13.2,13.2,19500,5.6587551238038,5.67156739955581,5.63740133088379,5.63740133088379,45659.3357279473,0.0,1.0
2009-12-15,13.02,13.23,13.02,13.19,40400,5.56052767637173,5.65021360663579,5.56052767637173,5.63313057229978,94596.7776107218,0.0,1.0
2009-12-16,13.0399,13.1,12.97,12.97,30700,5.5690264859539,5.59469374504376,5.53917388345172,5.53917388345172,71884.1849665633,0.0,1.0
2009-12-17,13.04,13.07,13.0,13.05,11800,5.56906919353974,5.58188146929175,5.55198615920373,5.57333995212374,27629.7518763989,0.0,1.0
2009-12-18,13.11,13.11,12.97,12.98,39000,5.59896450362776,5.59896450362776,5.53917388345172,5.54344464203572,91318.6714558947,0.0,1.0
2009-12-21,13.19,13.56,13.1,13.1,25000,5.63313057229978,5.79114863990789,5.59469374504376,5.59469374504376,58537.6099076248,0.0,1.0
2009-12-22,13.2372,13.26,13.2,13.24,15900,5.65328855281628,5.6630258823878,5.63740133088379,5.6544843652198,37229.9199012494,0.0,1.0
2009-12-23,13.21,13.25,13.2,13.21,5900,5.64167208946779,5.6587551238038,5.63740133088379,5.64167208946779,13814.8759381995,0.0,1.0
2009-12-24,13.18,13.23,13.02,13.21,21200,5.62885981371578,5.65021360663579,5.56052767637173,5.64167208946779,49639.8932016658,0.0,1.0
2009-12-28,13.26,13.43,13.17,13.23,31900,5.6630258823878,5.73562877831585,5.62458905513178,5.65021360663579,74693.9902421293,0.0,1.0
2009-12-29,13.2299,13.23,13.11,13.15,27600,5.65017089904995,5.65021360663579,5.59896450362776,5.61604753796377,64625.5213380178,0.0,1.0
2009-12-30,13.24,13.3,13.1,13.1,40100,5.6544843652198,5.68010891672381,5.59469374504376,5.59469374504376,93894.3262918301,0.0,1.0
2009-12-31,13.176,13.2595,13.14,13.25,18000,5.62715151028218,5.6628123444586,5.61177677937977,5.6587551238038,42147.0791334899,0.0,1.0
2010-01-04,13.14,13.33,13.139,13.15,42200,5.61177677937977,5.69292119247582,5.61134970352137,5.61604753796377,98811.4855240707,0.0,1.0
2010-01-05,13.13,13.18,13.06,13.16,33400,5.60750602079577,5.62885981371578,5.57761071070775,5.62031829654777,78206.2468365867,0.0,1.0
2010-01-06,13.179,13.21,13.13,13.13,12000,5.62843273785738,5.64167208946779,5.60750602079577,5.60750602079577,28098.0527556599,0.0,1.0
2010-01-07,13.19,13.2,13.13,13.14,39400,5.63313057229978,5.63740133088379,5.60750602079577,5.61177677937977,92255.2732144167,0.0,1.0
2010-01-08,13.18,13.19,13.09,13.09,24400,5.62885981371578,5.63313057229978,5.59042298645975,5.59042298645975,57132.7072698418,0.0,1.0
2010-01-11,13.15,13.2,13.12,13.12,18300,5.61604753796377,5.63740133088379,5.60323526221176,5.60323526221176,42849.5304523814,0.0,1.0
2010-01-12,13.16,13.18,13.15,13.15,3900,5.62031829654777,5.62885981371578,5.61604753796377,5.61604753796377,9131.86714558948,0.0,1.0
2010-01-13,13.1595,13.18,13.1,13.11,8700,5.65243440109948,5.66123981963533,5.62687721071493,5.63117253682998,20254.5738483459,0.0757,1.0
2010-01-14,13.14,13.16,13.11,13.16,13800,5.64405851517513,5.65264916740523,5.63117253682998,5.65264916740523,32127.9447249624,0.0,1.0
2010-01-15,13.17,13.2,13.1101,13.15,13900,5.65694449352028,5.66983047186543,5.63121549009113,5.64835384129018,32360.7559186216,0.0,1.0
2010-01-19,13.21,13.21,13.16,13.21,8500,5.67412579798048,5.67412579798048,5.65264916740523,5.67412579798048,19788.9514610276,0.0,1.0
2010-01-20,13.15,13.2064,13.15,13.15,14800,5.64835384129018,5.67257948057906,5.64835384129018,5.64835384129018,34456.0566615539,0.0,1.0
2010-01-21,13.1,13.18,13.1,13.15,12800,5.62687721071493,5.66123981963533,5.62687721071493,5.64835384129018,29799.8327883709,0.0,1.0
2010-01-22,13.14,13.18,13.1,13.1,9700,5.64405851517513,5.66123981963533,5.62687721071493,5.62687721071493,22582.6857849373,0.0,1.0
2010-01-25,13.17,13.17,13.08,13.12,8600,5.65694449352028,5.65694449352028,5.61828655848483,5.63546786294503,20021.7626546867,0.0,1.0
2010-01-26,13.18,13.18,13.11,13.18,23200,5.66123981963533,5.66123981963533,5.63117253682998,5.66123981963533,54012.1969289223,0.0,1.0
2010-01-27,13.1601,13.17,13.15,13.16,17500,5.65269212066638,5.65694449352028,5.64835384129018,5.65264916740523,40741.9588903509,0.0,1.0
2010-01-28,13.17,13.17,13.15,13.15,12300,5.65694449352028,5.65694449352028,5.64835384129018,5.64835384129018,28635.7768200752,0.0,1.0
2010-01-29,13.13,13.16,13.12,13.16,13600,5.63976318906008,5.65264916740523,5.63546786294503,5.65264916740523,31662.3223376441,0.0,1.0
2010-02-01,13.08,13.1793,13.07,13.17,36400,5.61828655848483,5.66093914680727,5.61399123236978,5.65694449352028,84743.2744919299,0.0,1.0
2010-02-02,13.16,13.17,13.09,13.09,31700,5.65264916740523,5.65694449352028,5.62258188459988,5.62258188459988,73801.1483899499,0.0,1.0
2010-02-03,13.06,13.14,13.04,13.09,82400,5.60969590625473,5.64405851517513,5.60110525402463,5.62258188459988,191836.423575138,0.0,1.0
2010-02-04,13.0,13.04,12.99,13.04,37400,5.58392394956444,5.60110525402463,5.57962862344939,5.60110525402463,87071.3864285213,0.0,1.0
2010-02-05,12.92,13.0,12.92,12.96,76900,5.54956134064404,5.58392394956444,5.54956134064404,5.56674264510424,179031.807923885,0.0,1.0
2010-02-08,12.99,13.04,12.89,12.9,112600,5.57962862344939,5.60110525402463,5.53667536229889,5.54097068841394,262145.4040602,0.0,1.0
2010-02-09,13.1,13.1,13.02,13.03,71400,5.62687721071493,5.62687721071493,5.59251460179453,5.59680992790958,166227.192272632,0.0,1.0
2010-02-10,13.0299,13.11,13.0,13.11,57400,5.62928259333936,5.66388804201713,5.61636495394528,5.66388804201713,132861.736393363,0.0757,1.0
2010-02-11,12.99,13.04,12.94,12.99,87300,5.61204467321148,5.6336460768805,5.59044326954246,5.61204467321148,202070.201866561,0.0,1.0
2010-02-12,13.0,13.01,12.96,12.97,34000,5.61636495394528,5.62068523467909,5.59908383101007,5.60340411174387,78698.5895012951,0.0,1.0
2010-02-16,12.99,13.01,12.95,12.97,60400,5.61204467321148,5.62068523467909,5.59476355027626,5.60340411174387,139805.729584654,0.0,1.0
2010-02-17,12.94,13.02,12.9,13.0,77400,5.59044326954246,5.62500551541289,5.57316214660724,5.61636495394528,179155.024335301,0.0,1.0
2010-02-18,12.96,13.0,12.92,12.975,55200,5.59908383101007,5.61636495394528,5.58180270807485,5.60556425211077,127769.47471975,0.0,1.0
2010-02-19,12.95,12.96,12.85,12.92,64600,5.59476355027626,5.59908383101007,5.55156074293822,5.58180270807485,149527.320052461,0.0,1.0
2010-02-22,12.86,12.96,12.83,12.86,53100,5.55588102367203,5.59908383101007,5.54292018147062,5.55588102367203,122908.679485846,0.0,1.0
2010-02-23,12.84,12.9,12.72,12.87,110100,5.54724046220442,5.57316214660724,5.49539709339877,5.56020130440583,254844.55012037,0.0,1.0
2010-02-24,12.94,12.96,12.8,12.8,83400,5.59044326954246,5.59908383101007,5.5299593392692,5.5299593392692,193043.010717883,0.0,1.0
2010-02-25,12.91,12.99,12.87,12.95,65500,5.57748242734105,5.61204467321148,5.56020130440583,5.59476355027626,151610.518009848,0.0,1.0
2010-02-26,12.93,12.97,12.89,12.95,30500,5.58612298880866,5.60340411174387,5.56884186587344,5.59476355027626,70597.2641114558,0.0,1.0
2010-03-01,12.99,13.0,12.96,12.99,51200,5.61204467321148,5.61636495394528,5.59908383101007,5.61204467321148,118510.817131362,0.0,1.0
2010-03-02,12.95,13.02,12.95,13.01,52400,5.59476355027626,5.62500551541289,5.59476355027626,5.62068523467909,121288.414407878,0.0,1.0
2010-03-03,12.935,12.991,12.93,12.97,52200,5.58828312917556,5.61247670128486,5.58612298880866,5.60340411174387,120825.481528459,0.0,1.0
2010-03-04,12.98,12.98,12.92,12.93,67500,5.60772439247768,5.60772439247768,5.58180270807485,5.58612298880866,156239.846804042,0.0,1.0
2010-03-05,12.97,12.99,12.91,12.98,83500,5.60340411174387,5.61204467321148,5.57748242734105,5.60772439247768,193274.477157592,0.0,1.0
2010-03-08,12.99,13.01,12.87,13.01,66500,5.61204467321148,5.62068523467909,5.56020130440583,5.62068523467909,153925.182406945,0.0,1.0
2010-03-09,12.95,12.99,12.91,12.91,56400,5.59476355027626,5.61204467321148,5.57748242734105,5.57748242734105,130547.071996266,0.0,1.0
2010-03-10,13.08,13.1,12.97,12.98,124900,5.65092719981572,5.65956776128333,5.60340411174387,5.60772439247768,289101.583197404,0.0,1.0
2010-03-11,13.02,13.07,12.98,13.07,50700,5.65771004056779,5.67943703765138,5.64032844290092,5.67943703765138,116675.120369681,0.0757,1.0
2010-03-12,12.92,13.01,12.9,12.96,80500,5.6142560464006,5.65336464115107,5.60556524756717,5.63163764406748,185253.396247719,0.0,1.0
2010-03-15,12.79,12.97,12.79,12.97,142100,5.55776585398326,5.6359830434842,5.55776585398326,5.6359830434842,327012.516854668,0.0,1.0
2010-03-16,12.93,12.93,12.77,12.83,72300,5.61860144581732,5.61860144581732,5.54907505514982,5.57514745165013,166382.863959131,0.0,1.0
2010-03-17,12.88,12.9,12.77,12.8,136100,5.59687444873373,5.60556524756717,5.54907505514982,5.56211125339998,313204.810302043,0.0,1.0
2010-03-18,12.86,12.9,12.8441,12.88,45000,5.58818364990029,5.60556524756717,5.58127446482771,5.59687444873373,103557.799144687,0.0,1.0
2010-03-19,12.88,12.884,12.81,12.85,34700,5.59687444873373,5.59861260850042,5.5664566528167,5.58383825048357,79854.5695626811,0.0,1.0
2010-03-22,13.0,13.01,12.91,12.91,128000,5.64901924173435,5.65336464115107,5.60991064698388,5.60991064698388,294564.406456,0.0,1.0
2010-03-23,13.047,13.08,13.01,13.02,108900,5.66944261899293,5.6837824370681,5.65336464115107,5.65771004056779,250609.873930143,0.0,1.0
2010-03-24,13.01,13.06,13.01,13.04,81200,5.65336464115107,5.67509163823467,5.65336464115107,5.66640083940123,186864.295345525,0.0,1.0
2010-03-25,12.9999,13.05,12.99,13.02,29700,5.64897578774019,5.67074623881795,5.64467384231763,5.65771004056779,68348.1474354936,0.0,1.0
2010-03-26,12.98,13.03,12.96,13.0,96200,5.64032844290092,5.66205543998451,5.63163764406748,5.64901924173435,221383.561727087,0.0,1.0
2010-03-29,13.05,13.06,13.02,13.05,61500,5.67074623881795,5.67509163823467,5.65771004056779,5.67074623881795,141528.992164406,0.0,1.0
2010-03-30,13.04,13.06,13.04,13.06,36600,5.66640083940123,5.67509163823467,5.66640083940123,5.67509163823467,84227.0099710123,0.0,1.0
2010-03-31,13.06,13.06,13.02,13.05,59700,5.67509163823467,5.67509163823467,5.65771004056779,5.67074623881795,137386.680198618,0.0,1.0
2010-04-01,13.0496,13.0791,13.03,13.06,21000,5.67057242284128,5.6833913511206,5.66205543998451,5.67509163823467,48326.9729341874,0.0,1.0
2010-04-05,13.11,13.11,13.04,13.05,89700,5.69681863531826,5.69681863531826,5.66640083940123,5.67074623881795,206425.212961743,0.0,1.0
2010-04-06,13.1,13.12,13.08,13.1,51400,5.69247323590154,5.70116403473498,5.6837824370681,5.69247323590154,118286.019467487,0.0,1.0
2010-04-07,13.11,13.12,13.09,13.1,34000,5.69681863531826,5.70116403473498,5.68812783648482,5.69247323590154,78243.6704648749,0.0,1.0
2010-04-08,13.1,13.12,13.07,13.11,61400,5.69247323590154,5.70116403473498,5.67943703765138,5.69681863531826,141298.863721862,0.0,1.0
2010-04-09,13.15,13.15,13.03,13.09,100100,5.71420023298513,5.71420023298513,5.66205543998451,5.68812783648482,230358.570986294,0.0,1.0
2010-04-12,13.21,13.21,13.15,13.15,74200,5.74027262948545,5.74027262948545,5.71420023298513,5.71420023298513,170755.304367462,0.0,1.0
2010-04-13,13.174,13.18,13.08,13.13,61300,5.75752386516982,5.76014608645349,5.71644239839238,5.73829424242293,140262.762067801,0.0757,1.0
2010-04-14,13.17,13.2,13.12,13.2,71600,5.75577571764737,5.76888682406571,5.73392387361682,5.76888682406571,163830.567113451,0.0,1.0
2010-04-15,13.17,13.18,13.11,13.13,72600,5.75577571764737,5.76014608645349,5.72955350481071,5.73829424242293,166118.70352565,0.0,1.0
2010-04-16,13.18,13.22,13.13,13.18,58100,5.76014608645349,5.77762756167793,5.73829424242293,5.76014608645349,132940.725548764,0.0,1.0
2010-04-19,13.22,13.22,13.17,13.17,38200,5.77762756167793,5.77762756167793,5.75577571764737,5.75577571764737,87406.8109460032,0.0,1.0
2010-04-20,13.24,13.25,13.22,13.25,53000,5.78636829929015,5.79073866809626,5.77762756167793,5.79073866809626,121271.229846549,0.0,1.0
2010-04-21,13.285,13.29,13.2201,13.25,70400,5.80603495891764,5.8082201433207,5.77767126536599,5.79073866809626,161084.803418812,0.0,1.0
2010-04-22,13.3,13.3,13.25,13.26,50900,5.81259051212681,5.81259051212681,5.79073866809626,5.79510903690237,116466.143380931,0.0,1.0
2010-04-23,13.28,13.36,13.28,13.36,36000,5.80384977451459,5.83881272496347,5.80384977451459,5.83881272496347,82372.9108391653,0.0,1.0
2010-04-26,13.31,13.35,13.28,13.28,75800,5.81696088093292,5.83444235615736,5.80384977451459,5.80384977451459,173440.740044687,0.0,1.0
2010-04-27,13.35,13.38,13.3,13.35,72600,5.83444235615736,5.84755346257569,5.81259051212681,5.83444235615736,166118.70352565,0.0,1.0
2010-04-28,13.488,13.5,13.39,13.45,54000,5.89475344568168,5.89999788824902,5.8519238313818,5.87814604421846,123559.366258748,0.0,1.0
2010-04-29,13.75,13.75,13.5,13.5,56200,6.00925710840178,6.00925710840178,5.89999788824902,5.89999788824902,128593.266365586,0.0,1.0
2010-04-30,13.63,13.76,13.54,13.76,82500,5.95681268272845,6.01362747720789,5.91747936347346,6.01362747720789,188771.254006421,0.0,1.0
2010-05-03,13.62,13.67,13.616,13.66,66200,5.95244231392234,5.97429415795289,5.9506941663999,5.96992378914678,151474.630487576,0.0,1.0
2010-05-04,13.63,13.65,13.54,13.63,71200,5.95681268272845,5.96555342034067,5.91747936347346,5.95681268272845,162915.312548571,0.0,1.0
2010-05-05,13.62,13.66,13.5809,13.62,65300,5.95244231392234,5.96992378914678,5.93535417189045,5.95244231392234,149415.307716597,0.0,1.0
2010-05-06,13.3,13.61,12.49,13.54,183000,5.81259051212681,5.94807194511623,5.45859063883187,5.91747936347346,418728.963432424,0.0,1.0
2010-05-07,13.38,13.45,13.15,13.35,104200,5.84755346257569,5.87814604421846,5.74703498003515,5.83444235615736,238423.81415114,0.0,1.0
2010-05-10,13.49,13.57,13.45,13.57,49900,5.89562751944291,5.93059046989179,5.87814604421846,5.93059046989179,114178.006968732,0.0,1.0
2010-05-11,13.53,13.54,13.49,13.49,49400,5.91310899466735,5.91747936347346,5.89562751944291,5.89562751944291,113033.938762632,0.0,1.0
2010-05-12,13.51,13.555,13.47,13.47,41400,5.93745194891738,5.95722880589009,5.9198725204972,5.9198725204972,94201.0149828638,0.0757,1.0
2010-05-13,13.5,13.56,13.46,13.46,31400,5.93305709181234,5.95942623444261,5.91547766339215,5.91547766339215,71447.146629515,0.0,1.0
2010-05-14,13.5001,13.56,13.39,13.46,42800,5.93310104038339,5.95942623444261,5.88471366365683,5.91547766339215,97386.5565523325,0.0,1.0
2010-05-17,13.54,13.56,13.46,13.46,23600,5.95063652023252,5.95942623444261,5.91547766339215,5.91547766339215,53699.129313903,0.0,1.0
2010-05-18,13.56,13.56,13.45,13.55,38700,5.95942623444261,5.95942623444261,5.91108280628711,5.95503137733757,88057.4705274596,0.0,1.0
2010-05-19,13.54,13.54,13.48,13.51,36100,5.95063652023252,5.95063652023252,5.92426737760224,5.93745194891738,82141.4647555889,0.0,1.0
2010-05-20,13.31,13.524,13.31,13.4,69400,5.84955480681646,5.94360474886445,5.84955480681646,5.88910852076187,157911.84637224,0.0,1.0
2010-05-21,13.46,13.46,13.3,13.3,54900,5.91547766339215,5.91547766339215,5.84515994971141,5.84515994971141,124918.737259885,0.0,1.0
2010-05-24,13.46,13.49,13.36,13.4,89300,5.91547766339215,5.92866223470729,5.87152909234169,5.88910852076187,203192.044395404,0.0,1.0
2010-05-25,13.4,13.4,13.27,13.27,81800,5.88910852076187,5.88910852076187,5.83197537839627,5.83197537839627,186126.643130393,0.0,1.0
2010-05-26,13.45,13.49,13.4,13.4,40100,5.91108280628711,5.92866223470729,5.88910852076187,5.88910852076187,91243.0120969283,0.0,1.0
2010-05-27,13.46,13.53,13.46,13.49,29400,5.91547766339215,5.94624166312748,5.91547766339215,5.92866223470729,66896.3729588453,0.0,1.0
2010-05-28,13.53,13.54,13.41,13.5,17600,5.94624166312748,5.95063652023252,5.89350337786692,5.93305709181234,40046.8083018937,0.0,1.0
2010-06-01,13.56,13.61,13.506,13.56,46900,5.95942623444261,5.98140051996784,5.93569400607536,5.95942623444261,106715.642577206,0.0,1.0
2010-06-02,13.62,13.642,13.53,13.61,43200,5.98579537707289,5.99546406270399,5.94624166312748,5.98140051996784,98296.7112864665,0.0,1.0
2010-06-03,13.6,13.63,13.56,13.56,37800,5.9770056628628,5.99019023417794,5.95942623444261,5.95942623444261,86009.6223756582,0.0,1.0
2010-06-04,13.63,13.64,13.46,13.46,27700,5.99019023417794,5.99458509128298,5.91547766339215,5.91547766339215,63028.215338776,0.0,1.0
2010-06-07,13.74,13.74,13.62,13.66,48900,6.03853366233345,6.03853366233345,5.98579537707289,6.00337480549308,111266.416247875,0.0,1.0
2010-06-08,13.71,13.75,13.6,13.73,46200,6.02534909101831,6.04292851943849,5.9770056628628,6.0341388052284,105122.871792471,0.0,1.0
2010-06-09,13.69,13.73,13.65,13.72,30200,6.01655937680821,6.0341388052284,5.99897994838803,6.02974394812335,68716.6824271132,0.0,1.0
2010-06-10,13.72,13.73,13.63,13.7,63200,6.02974394812335,6.0341388052284,5.99019023417794,6.02095423391326,143804.447993164,0.0,1.0
2010-06-11,13.59,13.66,13.59,13.63,36900,6.00587987404295,6.03681523763258,6.00587987404295,6.02355722466559,83496.6750113214,0.0757,1.0
2010-06-14,13.63,13.65,13.6,13.62,40700,6.02355722466559,6.03239589997692,6.01029921169861,6.01913788700993,92095.2485897231,0.0,1.0
2010-06-15,13.59,13.65,13.58,13.65,71800,6.00587987404295,6.03239589997692,6.00146053638729,6.03239589997692,162467.784981379,0.0,1.0
2010-06-16,13.58,13.66,13.55,13.58,41800,6.00146053638729,6.03681523763258,5.98820252342031,6.00146053638729,94584.3093624182,0.0,1.0
2010-06-17,13.73,13.73,13.59,13.62,45100,6.0677506012222,6.0677506012222,6.00587987404295,6.01913788700993,102051.491680504,0.0,1.0
2010-06-18,13.8,13.8,13.71,13.75,53600,6.09868596481183,6.09868596481183,6.05891192591088,6.07658927653352,121285.143105876,0.0,1.0
2010-06-21,13.76,13.81,13.68,13.8,38400,6.08100861418918,6.10310530246749,6.0456539129439,6.09868596481183,86890.8487922694,0.0,1.0
2010-06-22,13.75,13.8,13.72,13.78,44400,6.07658927653352,6.09868596481183,6.06333126356654,6.08984728950051,100467.543916062,0.0,1.0
2010-06-23,13.81,13.82,13.71,13.71,42100,6.10310530246749,6.10752464012315,6.05891192591088,6.05891192591088,95263.1441186078,0.0,1.0
2010-06-24,13.87,13.9,13.8,13.8,34400,6.12962132840145,6.14287934136843,6.09868596481183,6.09868596481183,77839.7187097413,0.0,1.0
2010-06-25,14.0,14.0,13.88,13.88,40000,6.18707271792504,6.18707271792504,6.13404066605711,6.13404066605711,90511.3008252806,0.0,1.0
2010-06-28,13.95,14.0,13.9,14.0,53800,6.16497602964674,6.18707271792504,6.14287934136843,6.18707271792504,121737.699610002,0.0,1.0
2010-06-29,13.96,13.99,13.88,13.89,61100,6.1693953673024,6.18265338026938,6.13404066605711,6.13846000371277,138256.012010616,0.0,1.0
2010-06-30,13.95,14.01,13.86,13.97,67100,6.16497602964674,6.1914920555807,6.12520199074579,6.17381470495806,151832.707134408,0.0,1.0
2010-07-01,14.01,14.02,13.9,13.99,41200,6.1914920555807,6.19591139323636,6.14287934136843,6.18265338026938,93226.6398500391,0.0,1.0
2010-07-02,14.08,14.08,14.01,14.03,34200,6.22242741917033,6.22242741917033,6.1914920555807,6.20033073089202,77387.1622056149,0.0,1.0
2010-07-06,14.22,14.32,14.05,14.05,52700,6.28429814634958,6.32849152290619,6.20916940620335,6.20916940620335,119248.638837307,0.0,1.0
2010-07-07,14.15,14.23,14.12,14.18,95600,6.25336278275995,6.28871748400524,6.24010476979297,6.26662079572693,216322.008972421,0.0,1.0
2010-07-08,14.21,14.23,14.13,14.15,38400,6.27987880869392,6.28871748400524,6.24452410744863,6.25336278275995,86890.8487922694,0.0,1.0
2010-07-09,14.13,14.19,14.1,14.15,43800,6.24452410744863,6.2710401333826,6.23126609448165,6.25336278275995,99109.8744036823,0.0,1.0
2010-07-12,14.23,14.23,14.11,14.11,29600,6.28871748400524,6.28871748400524,6.23568543213731,6.23568543213731,66978.3626107076,0.0,1.0
2010-07-13,14.19,14.25,14.107,14.21,43800,6.30449451943595,6.33115200154773,6.26761833584799,6.31338034680654,98583.9543652433,0.0757,1.0
2010-07-14,14.2201,14.3682,14.18,14.19,49700,6.31786768962869,6.38366724130793,6.30005160575065,6.30449451943595,111863.528126772,0.0,1.0
2010-07-15,14.21,14.31,14.16,14.24,48500,6.31338034680654,6.35780948365951,6.29116577838006,6.32670908786243,109162.59787019,0.0,1.0
2010-07-16,14.27,14.27,14.2,14.2,32500,6.34003782891832,6.34003782891832,6.30893743312124,6.30893743312124,73150.1944490961,0.0,1.0
2010-07-19,14.35,14.36,14.3,14.3,23900,6.37558113840069,6.38002405208599,6.35336656997421,6.35336656997421,53793.5276102584,0.0,1.0
2010-07-20,14.26,14.33,14.26,14.27,48100,6.33559491523302,6.3666953110301,6.33559491523302,6.34003782891832,108262.287784662,0.0,1.0
2010-07-21,14.34,14.35,14.23,14.27,68500,6.3711382247154,6.37558113840069,6.32226617417713,6.34003782891832,154178.102146556,0.0,1.0
2010-07-22,14.27,14.34,14.24,14.34,62200,6.34003782891832,6.3711382247154,6.32670908786243,6.3711382247154,139998.218299501,0.0,1.0
2010-07-23,14.27,14.34,14.21,14.21,65100,6.34003782891832,6.3711382247154,6.31338034680654,6.31338034680654,146525.466419574,0.0,1.0
2010-07-26,14.15,14.3,14.15,14.27,98400,6.28672286469476,6.35336656997421,6.28672286469476,6.34003782891832,221476.281039725,0.0,1.0
2010-07-27,14.12,14.1899,14.12,14.16,37200,6.27339412363887,6.30445009029909,6.27339412363887,6.29116577838006,83728.8379540423,0.0,1.0
2010-07-28,14.11,14.18,14.05,14.13,79700,6.26895120995357,6.30005160575065,6.24229372784179,6.27783703732417,179386.784541322,0.0,1.0
2010-07-29,14.07,14.1399,14.02,14.1,61400,6.25117955521239,6.28223552187261,6.2289649867859,6.26450829626828,138197.598128446,0.0,1.0
2010-07-30,14.21,14.21,14.02,14.03,33000,6.31338034680654,6.31338034680654,6.2289649867859,6.2334079004712,74275.5820560053,0.0,1.0
2010-08-02,14.24,14.2584,14.11,14.25,41200,6.32670908786243,6.33488404904338,6.26895120995357,6.33115200154773,92731.9388093156,0.0,1.0
2010-08-03,14.35,14.35,14.12,14.12,71100,6.37558113840069,6.37558113840069,6.27339412363887,6.27339412363887,160030.117702484,0.0,1.0
2010-08-04,14.53,14.63,14.3,14.3,121500,6.45555358473603,6.499982721589,6.35336656997421,6.35336656997421,273469.188478929,0.0,1.0
2010-08-05,14.44,14.51,14.359,14.5,43800,6.41556736156836,6.44666775736544,6.37957976071746,6.44222484368014,98583.9543652434,0.0,1.0
2010-08-06,14.47,14.53,14.41,14.49,61200,6.42889610262425,6.45555358473603,6.40223862051247,6.43778192999485,137747.443085683,0.0,1.0
2010-08-09,14.53,14.54,14.47,14.52,56100,6.45555358473603,6.45999649842133,6.42889610262425,6.45111067105074,126268.489495209,0.0,1.0
2010-08-10,14.51,14.56,14.48,14.53,43800,6.44666775736544,6.46888232579192,6.43333901630955,6.45555358473603,98583.9543652433,0.0,1.0
2010-08-11,14.55,14.6,14.42,14.42,33700,6.46443941210663,6.48665398053311,6.40668153419777,6.40668153419777,75851.124705678,0.0,1.0
2010-08-12,14.5,14.56,14.43,14.45,45800,6.47585770027784,6.50265435283071,6.44459493896615,6.45352715648378,102550.122429575,0.0757,1.0
2010-08-13,14.75,14.75,14.48,14.53,77200,6.58751041924815,6.58751041924815,6.46692548276021,6.48925602655428,172857.411606184,0.0,1.0
2010-08-16,14.62,14.75,14.6,14.75,42800,6.52945100538359,6.58751041924815,6.52051878786596,6.58751041924815,95832.8655018737,0.0,1.0
2010-08-17,14.56,14.65,14.56,14.63,33100,6.50265435283071,6.54284933166002,6.50265435283071,6.5339171141424,74113.7347689725,0.0,1.0
2010-08-18,14.54,14.62,14.51,14.58,36800,6.49372213531309,6.52945100538359,6.48032380903665,6.51158657034834,82398.3516464709,0.0,1.0
2010-08-19,14.49,14.55,14.44,14.49,37900,6.47139159151903,6.4981882440719,6.44906104772497,6.47139159151903,84861.3458532948,0.0,1.0
2010-08-20,14.51,14.52,14.43,14.43,25400,6.48032380903665,6.48478991779546,6.44459493896615,6.44459493896615,56872.7753212055,0.0,1.0
2010-08-23,14.5,14.6,14.5,14.53,36100,6.47585770027784,6.52051878786596,6.47585770027784,6.48925602655428,80830.9916966739,0.0,1.0
2010-08-24,14.51,14.57,14.46,14.48,51300,6.48032380903665,6.50712046158953,6.45799326524259,6.46692548276021,114865.093463695,0.0,1.0
2010-08-25,14.49,14.5599,14.48,14.53,46000,6.47139159151903,6.50260969174313,6.46692548276021,6.48925602655428,102997.939558089,0.0,1.0
2010-08-26,14.49,14.57,14.46,14.51,58600,6.47139159151903,6.50712046158953,6.45799326524259,6.48032380903665,131210.418654435,0.0,1.0
2010-08-27,14.58,14.615,14.48,14.615,58300,6.51158657034834,6.52721795100418,6.46692548276021,6.52721795100418,130538.692961665,0.0,1.0
2010-08-30,14.53,14.63,14.53,14.59,34100,6.48925602655428,6.5339171141424,6.48925602655428,6.51605267910715,76352.8204115396,0.0,1.0
2010-08-31,14.63,14.64,14.54,14.54,62600,6.5339171141424,6.53838322290121,6.49372213531309,6.49372213531309,140166.761224703,0.0,1.0
2010-09-01,14.63,14.7,14.61,14.63,67100,6.5339171141424,6.56517987545408,6.52498489662477,6.5339171141424,150242.646616255,0.0,1.0
2010-09-02,14.6,14.76,14.59,14.67,83800,6.52051878786596,6.59197652800696,6.51605267910715,6.55178154917765,187635.376847127,0.0,1.0
2010-09-03,14.75,14.75,14.6,14.62,73700,6.58751041924815,6.58751041924815,6.52051878786596,6.52945100538359,165020.611857199,0.0,1.0
2010-09-07,14.84,14.84,14.7,14.78,80500,6.62770539807746,6.62770539807746,6.56517987545408,6.60090874552458,180246.394226655,0.0,1.0
2010-09-08,14.95,14.95,14.7895,14.85,59200,6.67683259442439,6.67683259442439,6.60515154884546,6.63217150683627,132553.870039975,0.0,1.0
2010-09-09,14.94,14.985,14.8895,14.9,65800,6.67236648566558,6.69246397508024,6.64981263643358,6.65450205063033,147331.835280918,0.0,1.0
2010-09-10,14.96,14.98,14.88,14.89,60400,6.68129870318321,6.69023092070083,6.64556983311271,6.65003594187152,135240.772811055,0.0,1.0
2010-09-13,14.82,14.908,14.77,14.89,58000,6.65258162386404,6.69208413283166,6.63013701649608,6.68400407417919,129206.982882645,0.0757,1.0
2010-09-14,14.78,14.88,14.75,14.86,41300,6.63462593796967,6.6795151527056,6.62115917354889,6.67053730975841,92004.282638849,0.0,1.0
2010-09-15,14.48,14.8,14.48,14.8,105600,6.4999582937619,6.64360378091686,6.4999582937619,6.64360378091686,235245.817110471,0.0,1.0
2010-09-16,14.35,14.48,14.24,14.31,112600,6.4416023146052,6.4999582937619,6.39222417839568,6.42364662871083,250839.763320445,0.0,1.0
2010-09-17,14.5699,14.5799,14.36,14.36,44100,6.54031369780949,6.54480261928309,6.44609123607879,6.44609123607879,98241.8611228388,0.0,1.0
2010-09-20,14.8,14.8,14.55,14.55,66400,6.64360378091686,6.64360378091686,6.53138074407705,6.53138074407705,147919.718334614,0.0,1.0
2010-09-21,14.73,14.79,14.71,14.74,57400,6.61218133060171,6.63911485944326,6.60320348765453,6.6166702520753,127870.35892179,0.0,1.0
2010-09-22,14.73,14.75,14.5,14.75,67200,6.61218133060171,6.62115917354889,6.50893613670908,6.62115917354889,149701.883615754,0.0,1.0
2010-09-23,14.89,14.91,14.7,14.73,80200,6.68400407417919,6.69298191712637,6.59871456618093,6.61218133060171,178662.069434278,0.0,1.0
2010-09-24,14.93,14.99,14.68,14.72,118600,6.70195976007356,6.72889328891511,6.58973672323375,6.60769240912812,264206.002928995,0.0,1.0
2010-09-27,14.78,14.9,14.58,14.59,93800,6.63462593796967,6.68849299565278,6.54484750849782,6.54933642997142,208958.879213657,0.0,1.0
2010-09-28,14.81,14.86,14.72,14.72,47600,6.64809270239045,6.67053730975841,6.60769240912812,6.60769240912812,106038.834227826,0.0,1.0
2010-09-29,14.78,14.95,14.59,14.83,98300,6.63462593796967,6.71093760302074,6.54933642997142,6.65707054533763,218983.558920069,0.0,1.0
2010-09-30,14.87,14.89,14.74,14.8,53900,6.675026231232,6.68400407417919,6.6166702520753,6.64360378091686,120073.385816803,0.0,1.0
2010-10-01,14.87,14.9,14.84,14.85,34600,6.675026231232,6.68849299565278,6.66155946681123,6.66604838828482,77078.6484093021,0.0,1.0
2010-10-04,14.87,14.88,14.8,14.8,30400,6.675026231232,6.6795151527056,6.64360378091686,6.64360378091686,67722.2806833174,0.0,1.0
2010-10-05,14.84,14.88,14.83,14.84,30600,6.66155946681123,6.6795151527056,6.65707054533763,6.66155946681123,68167.8220036023,0.0,1.0
2010-10-06,14.78,14.86,14.76,14.86,26000,6.63462593796967,6.67053730975841,6.62564809502249,6.67053730975841,57920.3716370478,0.0,1.0
2010-10-07,14.8,14.9,14.77,14.87,45800,6.64360378091686,6.68849299565278,6.63013701649608,6.675026231232,102028.962345261,0.0,1.0
2010-10-08,14.8,14.85,14.78,14.84,37800,6.64360378091686,6.66604838828482,6.63462593796967,6.66155946681123,84207.3095338617,0.0,1.0
2010-10-11,14.78,14.9,14.78,14.84,36100,6.63462593796967,6.68849299565278,6.63462593796967,6.66155946681123,80420.2083114394,0.0,1.0
2010-10-12,14.83,14.86,14.78,14.81,24900,6.65707054533763,6.67053730975841,6.63462593796967,6.64809270239045,55469.8943754804,0.0,1.0
2010-10-13,14.56,14.81,14.55,14.81,117000,6.56985080110573,6.6826573052456,6.56533854094014,6.6826573052456,259293.559560484,0.0757,1.0
2010-10-14,14.5788,14.6,14.53,14.56,29800,6.57833385021705,6.58789984176811,6.55631402060895,6.56985080110573,66042.2912384821,0.0,1.0
2010-10-15,14.47,14.6,14.47,14.6,26800,6.52924045961538,6.58789984176811,6.52924045961538,6.58789984176811,59393.738429239,0.0,1.0
2010-10-18,14.4,14.54,14.35,14.52,49800,6.49765463845622,6.56082628077454,6.47509333762825,6.55180176044335,110365.976633437,0.0,1.0
2010-10-19,14.41,14.43,14.35,14.41,65700,6.50216689862182,6.511191418953,6.47509333762825,6.50216689862182,145603.306522425,0.0,1.0
2010-10-20,14.34,14.44,14.31,14.38,45300,6.47058107746265,6.5157036791186,6.45704429696587,6.48863011812503,100393.147419572,0.0,1.0
2010-10-21,14.42,14.42,14.3,14.3,38800,6.50667915878741,6.50667915878741,6.45253203680027,6.45253203680027,85987.9496662116,0.0,1.0
2010-10-22,14.4,14.4101,14.36,14.39,30100,6.49765463845622,6.50221202122347,6.47960559779384,6.49314237829063,66707.1465194065,0.0,1.0
2010-10-25,14.46,14.47,14.38,14.47,54200,6.52472819944979,6.52924045961538,6.48863011812503,6.52924045961538,120117.187420327,0.0,1.0
2010-10-26,14.39,14.46,14.34,14.46,39900,6.49314237829063,6.52472819944979,6.47058107746265,6.52472819944979,88425.7523629341,0.0,1.0
2010-10-27,14.34,14.42,14.29,14.42,62200,6.47058107746265,6.50667915878741,6.44801977663468,6.50667915878741,137846.661578308,0.0,1.0
2010-10-28,14.25,14.36,14.24,14.36,49200,6.4299707359723,6.47960559779384,6.42545847580671,6.47960559779384,109036.266071588,0.0,1.0
2010-10-29,14.26,14.31,14.25,14.26,38700,6.4344829961379,6.45704429696587,6.4299707359723,6.4344829961379,85766.3312392368,0.0,1.0
2010-11-01,14.31,14.36,14.31,14.34,35300,6.45704429696587,6.47960559779384,6.45704429696587,6.47058107746265,78231.3047220946,0.0,1.0
2010-11-02,14.27,14.305,14.21,14.3,61100,6.43899525630349,6.45478816688307,6.41192169530992,6.45253203680027,135408.858881586,0.0,1.0
2010-11-03,14.25,14.28,14.2,14.27,62300,6.4299707359723,6.44350751646908,6.40740943514433,6.43899525630349,138068.280005283,0.0,1.0
2010-11-04,14.11,14.23,14.11,14.2,80300,6.36679909365398,6.42094621564111,6.36679909365398,6.40740943514433,177959.596860742,0.0,1.0
2010-11-05,14.14,14.14,14.07,14.07,78200,6.38033587415076,6.38033587415076,6.3487500529916,6.3487500529916,173305.609894272,0.0,1.0
2010-11-08,14.07,14.13,14.0,14.08,113500,6.3487500529916,6.37582361398517,6.31716423183244,6.35326231315719,251536.914616366,0.0,1.0
2010-11-09,13.66,14.05,13.66,14.02,163600,6.16374738620222,6.33972553266041,6.16374738620222,6.32618875216362,362567.746530727,0.0,1.0
2010-11-10,13.33,13.57,13.14,13.57,263700,6.04900061019115,6.15790984848416,5.96278079654251,6.15790984848416,581107.727791901,0.0757,1.0
2010-11-11,13.1,13.27,13.07,13.23,190200,5.94462925682701,6.0217733006179,5.93101560204038,6.00362176090239,419137.99706492,0.0,1.0
2010-11-12,13.194,13.28,13.04,13.07,178300,5.98728537515844,6.02631118554677,5.91740194725376,5.93101560204038,392914.32637579,0.0,1.0
2010-11-15,12.54,13.22,12.52,13.22,336300,5.69050770080998,5.99908387597352,5.68143193095223,5.99908387597352,741094.155693652,0.0,1.0
2010-11-16,12.8199,12.83,12.23,12.55,355500,5.81752309996921,5.82210636374737,5.54983326801484,5.69504558573885,783404.61596519,0.0,1.0
2010-11-17,12.96,13.02,12.75,12.86,143500,5.88109886782275,5.90832617739601,5.78580328431637,5.835720018534,316226.617133628,0.0,1.0
2010-11-18,12.69,12.95,12.59,12.94,135800,5.75857597474311,5.87656098289388,5.71319712545436,5.872023097965,299258.359628897,0.0,1.0
2010-11-19,12.99,12.99,12.72,12.77,85300,5.89471252260938,5.89471252260938,5.77218962952974,5.79487905417412,187973.03443553,0.0,1.0
2010-11-22,13.47,13.56,13.11,13.15,245100,6.11253099919541,6.15337196355529,5.94916714175589,5.96731868147139,540119.469403848,0.0,1.0
2010-11-23,13.61,13.82,13.42,13.42,124300,6.17606138819967,6.27135697170605,6.08984157455103,6.08984157455103,273916.15686209,0.0,1.0
2010-11-24,13.46,13.67,13.44,13.59,88300,6.10799311426653,6.20328869777292,6.09891734440878,6.16698561834191,194584.043852957,0.0,1.0
2010-11-26,13.59,13.62,13.4764,13.48,18700,6.16698561834191,6.18059927312854,6.11543524554989,6.11706888412428,41208.6253686331,0.0,1.0
2010-11-29,13.5,13.61,13.4478,13.51,106700,6.12614465398203,6.17606138819967,6.1024568946533,6.13068253891091,235131.568279848,0.0,1.0
2010-11-30,13.48,13.54,13.46,13.49,52200,6.11706888412428,6.14429619369754,6.10799311426653,6.12160676905316,115031.563863243,0.0,1.0
2010-12-01,13.46,13.65,13.33,13.42,122300,6.10799311426653,6.19421292791517,6.04900061019115,6.08984157455103,269508.817250472,0.0,1.0
2010-12-02,13.43,13.43,13.22,13.35,143000,6.0943794594799,6.0943794594799,5.99908387597352,6.0580763800489,315124.782230724,0.0,1.0
2010-12-03,13.2,13.44,13.15,13.4,94500,5.99000810611577,6.09891734440878,5.96731868147139,6.08076580469328,208246.796648975,0.0,1.0
2010-12-06,12.95,13.13,12.92,13.12,186700,5.87656098289388,5.95824291161364,5.86294732810725,5.95370502668476,411425.152744588,0.0,1.0
2010-12-07,12.74,12.92,12.5,12.83,261300,5.78126539938749,5.86294732810725,5.67235616109448,5.82210636374737,575818.920257959,0.0,1.0
2010-12-08,12.53,12.7399,12.5,12.66,159600,5.6859698158811,5.7812200205382,5.67235616109448,5.74496231995649,351705.701007157,0.0,1.0
2010-12-09,12.5,12.56,12.41,12.52,102800,5.67235616109448,5.69958347066773,5.6315151967346,5.68143193095223,226537.256037191,0.0,1.0
2010-12-10,12.65,12.65,12.32,12.42,104200,5.74042443502761,5.74042443502761,5.59067423237472,5.63605308166347,229622.393765324,0.0,1.0
2010-12-13,12.46,12.62,12.387,12.62,85100,5.68902472001522,5.76207800694961,5.65569415785141,5.76207800694961,186384.495090955,0.076732,1.0
2010-12-14,12.26,12.47,12.11,12.32,183200,5.59770811134724,5.69359055044862,5.52922065484626,5.62510309394764,401241.357234583,0.0,1.0
2010-12-15,12.35,12.36,12.1,12.24,155300,5.63880058524783,5.64336641568123,5.52465482441286,5.58857645048044,340135.277175386,0.0,1.0
2010-12-16,12.69,12.69,12.38,12.38,167100,5.7940388199834,5.7940388199834,5.65249807654803,5.65249807654803,365979.425730889,0.0,1.0
2010-12-17,12.93,12.96,12.73,12.79,204000,5.90361875038498,5.91731624168518,5.812302141717,5.83969712431739,446797.144518858,0.0,1.0
2010-12-20,12.4397,12.98,12.42,12.98,144200,5.67975608423542,5.92644790255197,5.67076139828163,5.92644790255197,315824.256076566,0.0,1.0
2010-12-21,12.44,12.56,12.4,12.41,81400,5.67989305914842,5.73468302434921,5.66162973741483,5.66619556784823,178280.821391349,0.0,1.0
2010-12-22,12.45,12.6,12.41,12.41,58300,5.68445888958182,5.75294634608281,5.66619556784823,5.66619556784823,127687.615320831,0.0,1.0
2010-12-23,12.4,12.44,12.35,12.44,100700,5.66162973741483,5.67989305914842,5.63880058524783,5.67989305914842,220551.335554162,0.0,1.0
2010-12-27,12.31,12.3601,12.25,12.32,106300,5.62053726351424,5.64341207398557,5.59314228091384,5.62510309394764,232816.355207621,0.0,1.0
2010-12-28,12.28,12.33,12.2207,12.31,97400,5.60683977221404,5.62966892438103,5.57976439774398,5.62053726351424,213323.734686945,0.0,1.0
2010-12-29,12.47,12.47,12.23,12.27,146600,5.69359055044862,5.69359055044862,5.58401062004704,5.60227394178064,321080.693070905,0.0,1.0
2010-12-30,12.65,12.65,12.4,12.4,111800,5.7757754982498,5.7757754982498,5.66162973741483,5.66162973741483,244862.356652982,0.0,1.0
2010-12-31,12.8,12.84,12.63,12.67,76800,5.84426295475079,5.86252627648439,5.76664383738301,5.7849071591166,168205.983818864,0.0,1.0
2011-01-03,12.64,12.77,12.54,12.73,83100,5.77120966781641,5.83056546345059,5.72555136348241,5.812302141717,182004.130929005,0.0,1.0
2011-01-04,12.64,12.72,12.58,12.66,53900,5.77120966781641,5.8077363112836,5.74381468521601,5.7803413286832,118050.814164541,0.0,1.0
2011-01-05,12.6,12.68,12.569,12.64,57100,5.75294634608281,5.78947298955,5.73879227173927,5.77120966781641,125059.396823661,0.0,1.0
2011-01-06,12.55,12.65,12.53,12.59,60200,5.73011719391581,5.7757754982498,5.72098553304902,5.74838051564941,131848.961274683,0.0,1.0
2011-01-07,12.49,12.6,12.4501,12.56,38300,5.70272221131542,5.75294634608281,5.68450454788616,5.73468302434921,83883.9737013347,0.0,1.0
2011-01-10,12.51,12.57,12.48,12.57,64700,5.71185387218222,5.73924885478261,5.69815638088202,5.73924885478261,141704.780639069,0.0,1.0
2011-01-11,12.44,12.55,12.44,12.51,40100,5.67989305914842,5.73011719391581,5.67989305914842,5.71185387218222,87826.3014470894,0.0,1.0
2011-01-12,12.26,12.4,12.21,12.39,105900,5.63227144772807,5.69658776116053,5.60930133578791,5.6919937387725,230516.943661108,0.0757,1.0
2011-01-13,12.2,12.24,12.05,12.24,100800,5.60470731339988,5.62308340295201,5.53579697757939,5.62308340295201,219415.561105191,0.0,1.0
2011-01-14,12.17,12.28,12.08,12.15,215400,5.59092524623578,5.64145949250414,5.54957904474348,5.58173720145971,468870.157361687,0.0,1.0
2011-01-18,12.2,12.25,12.02,12.06,106100,5.60470731339988,5.62767742534004,5.52201491041529,5.54039099996742,230952.291996634,0.0,1.0
2011-01-19,12.03,12.23,12.03,12.21,142200,5.52660893280332,5.61848938056397,5.52660893280332,5.60930133578791,309532.666559108,0.0,1.0
2011-01-20,12.22,12.22,12.02,12.06,69000,5.61389535817594,5.61389535817594,5.52201491041529,5.54039099996742,150195.175756529,0.0,1.0
2011-01-21,12.43,12.43,12.16,12.25,133900,5.71036982832463,5.71036982832463,5.58633122384775,5.62767742534004,291465.710634772,0.0,1.0
2011-01-24,12.58,12.91,12.37,12.8,57900,5.77928016414512,5.9308829029502,5.68280569399643,5.88034865668184,126033.343134827,0.0,1.0
2011-01-25,12.54,12.67,12.48,12.6,66000,5.76090407459299,5.82062636563741,5.73333994026479,5.78846820892118,143664.950723637,0.0,1.0
2011-01-26,12.52,12.64,12.452,12.54,92000,5.75171602981692,5.80684429847331,5.7204766775783,5.76090407459299,200260.234342039,0.0,1.0
2011-01-27,12.5,12.6,12.47,12.48,70000,5.74252798504086,5.78846820892118,5.72874591787676,5.73333994026479,152371.91743416,0.0,1.0
2011-01-28,12.47,12.53,12.41,12.5,43600,5.72874591787676,5.75631005220495,5.70118178354856,5.74252798504086,94905.9371447055,0.0,1.0
2011-01-31,12.44,12.53,12.43,12.51,62000,5.71496385071266,5.75631005220495,5.71036982832463,5.74712200742889,134957.984013113,0.0,1.0
2011-02-01,12.56,12.59,12.4865,12.49,31100,5.77009211936905,5.78387418653315,5.73632605481701,5.73793396265282,67696.6661743198,0.0,1.0
2011-02-02,12.59,12.6,12.54,12.58,29500,5.78387418653315,5.78846820892118,5.76090407459299,5.77928016414512,64213.8794901104,0.0,1.0
2011-02-03,12.58,12.6,12.53,12.57,40700,5.77928016414512,5.78846820892118,5.75631005220495,5.77468614175709,88593.386279576,0.0,1.0
2011-02-04,12.46,12.55,12.46,12.55,23000,5.72415189548873,5.76549809698102,5.72415189548873,5.76549809698102,50065.0585855098,0.0,1.0
2011-02-07,12.4,12.51,12.4,12.49,52100,5.69658776116053,5.74712200742889,5.69658776116053,5.73793396265282,113408.241404568,0.0,1.0
2011-02-08,12.3,12.44,12.26,12.41,73700,5.6506475372802,5.71496385071266,5.63227144772807,5.70118178354856,160425.861641395,0.0,1.0
2011-02-09,12.26,12.33,12.25,12.27,51500,5.63227144772807,5.6644296044443,5.62767742534004,5.6368654701161,112102.196397989,0.0,1.0
2011-02-10,12.25,12.31,12.23,12.27,50400,5.62767742534004,5.65524155966824,5.61848938056397,5.6368654701161,109707.780552595,0.0,1.0
2011-02-11,12.27,12.41,12.21,12.21,60500,5.67164221959351,5.7363553337535,5.64390802781066,5.64390802781066,130885.371689261,0.0757,1.0
2011-02-14,12.25,12.31,12.22,12.25,50500,5.66239748899923,5.69013168078208,5.6485303931078,5.66239748899923,109251.425955499,0.0,1.0
2011-02-15,12.17,12.33,12.14,12.2,72800,5.62541856662209,5.69937641137637,5.61155147073066,5.63928566251352,157495.124941788,0.0,1.0
2011-02-16,12.33,12.38,12.18,12.18,52300,5.69937641137637,5.72248823786208,5.63004093191923,5.63004093191923,113145.536187576,0.0,1.0
2011-02-17,12.39,12.44,12.27,12.27,53500,5.72711060315922,5.75022242964493,5.67164221959351,5.67164221959351,115741.609675627,0.0,1.0
2011-02-18,12.42,12.46,12.39,12.41,46600,5.74097769905065,5.75946716023922,5.72711060315922,5.7363553337535,100814.187119331,0.0,1.0
2011-02-22,12.3,12.37,12.22,12.36,47100,5.68550931548494,5.71786587256493,5.6485303931078,5.71324350726779,101895.884406019,0.0,1.0
2011-02-23,12.42,12.45,12.24,12.24,61100,5.74097769905065,5.75484479494207,5.65777512370209,5.65777512370209,132183.408433286,0.0,1.0
2011-02-24,12.39,12.5,12.35,12.45,42400,5.72711060315922,5.77795662142778,5.70862114197065,5.75484479494207,91727.9299111512,0.0,1.0
2011-02-25,12.32,12.397,12.27,12.34,92400,5.69475404607922,5.73034625886722,5.67164221959351,5.70399877667351,199897.658579962,0.0,1.0
2011-02-28,12.45,12.45,12.35,12.35,40800,5.75484479494207,5.75484479494207,5.70862114197065,5.70862114197065,88266.4985937493,0.0,1.0
2011-03-01,12.58,12.59,12.44,12.44,54500,5.81493554380492,5.81955790910206,5.75022242964493,5.75022242964493,117905.004249003,0.0,1.0
2011-03-02,12.67,12.75,12.63,12.63,85400,5.8565368314792,5.89351575385634,5.83804737029063,5.83804737029063,184753.896566328,0.0,1.0
2011-03-03,12.75,12.77,12.68,12.76,66500,5.89351575385634,5.90276048445062,5.86115919677634,5.89813811915348,143865.739129518,0.0,1.0
2011-03-04,12.79,12.7948,12.7,12.73,65400,5.91200521504491,5.91422395038754,5.87040392737063,5.88427102326206,141486.005098804,0.0,1.0
2011-03-07,12.71,12.83,12.68,12.79,73300,5.87502629266777,5.93049467623348,5.86115919677634,5.91200521504491,158576.822228476,0.0,1.0
2011-03-08,12.8,12.8,12.7,12.78,28400,5.91662758034205,5.91662758034205,5.87040392737063,5.90738284974777,61440.4058838843,0.0,1.0
2011-03-09,12.65,12.84,12.65,12.8,69600,5.84729210088492,5.93511704153062,5.84729210088492,5.91662758034205,150572.262306984,0.0,1.0
2011-03-10,12.65,12.7299,12.61,12.68,42700,5.84729210088492,5.88422479960908,5.82880263969635,5.86115919677634,92376.9482831641,0.0,1.0
2011-03-11,12.53,12.69,12.519,12.65,66800,5.82681502261858,5.90121968372145,5.82169970216775,5.88261851844573,143646.914609596,0.0757,1.0
2011-03-14,12.46,12.52,12.45,12.45,21800,5.79426298338607,5.82216473129965,5.78961269206714,5.78961269206714,46878.7835103172,0.0,1.0
2011-03-15,12.4699,12.48,12.37,12.46,44700,5.79886677179181,5.80356356602393,5.75241036151571,5.79426298338607,96123.0102252834,0.0,1.0
2011-03-16,12.47,12.54,12.4,12.54,107800,5.798913274705,5.83146531393751,5.76636123547249,5.83146531393751,231813.434055605,0.0,1.0
2011-03-17,12.51,12.52,12.46,12.48,36500,5.81751443998072,5.82216473129965,5.79426298338607,5.80356356602393,78489.7063360814,0.0,1.0
2011-03-18,12.556,12.57,12.52,12.53,22500,5.83890578004779,5.84541618789429,5.82216473129965,5.82681502261858,48384.0655496393,0.0,1.0
2011-03-21,12.59,12.63,12.56,12.59,52900,5.85471677053215,5.87331793580787,5.84076589657537,5.85471677053215,113756.314114485,0.0,1.0
2011-03-22,12.52,12.6,12.49,12.6,42600,5.82216473129965,5.85936706185108,5.80821385734286,5.85936706185108,91607.1641073169,0.0,1.0
2011-03-23,12.6,12.614,12.54,12.55,47300,5.85936706185108,5.86587746969758,5.83146531393751,5.83611560525644,101714.057799908,0.0,1.0
2011-03-24,12.62,12.67,12.6,12.66,53200,5.86866764448894,5.89191910108359,5.85936706185108,5.88726880976466,114401.43498848,0.0,1.0
2011-03-25,12.61,12.65,12.6,12.61,22700,5.86401735317001,5.88261851844573,5.85936706185108,5.86401735317001,48814.1461323027,0.0,1.0
2011-03-28,12.62,12.64,12.58,12.58,31100,5.86866764448894,5.8779682271268,5.85006647921322,5.85006647921322,66877.5306041681,0.0,1.0
2011-03-29,12.57,12.68,12.57,12.66,35900,5.84541618789429,5.89656939240252,5.84541618789429,5.88726880976466,77199.4645880912,0.0,1.0
2011-03-30,12.54,12.58,12.5,12.58,44700,5.83146531393751,5.85006647921322,5.81286414866179,5.85006647921322,96123.0102252833,0.0,1.0
2011-03-31,12.5,12.55,12.47,12.5,43800,5.81286414866179,5.83611560525644,5.798913274705,5.81286414866179,94187.6476032978,0.0,1.0
2011-04-01,12.53,12.59,12.4835,12.49,33300,5.82681502261858,5.85471677053215,5.80519116798555,5.80821385734286,71608.4170134661,0.0,1.0
2011-04-04,12.52,12.56,12.46,12.46,49700,5.82216473129965,5.84076589657537,5.79426298338607,5.79426298338607,106875.02479187,0.0,1.0
2011-04-05,12.55,12.55,12.46,12.47,32400,5.83611560525644,5.83611560525644,5.79426298338607,5.798913274705,69673.0543914805,0.0,1.0
2011-04-06,12.4999,12.57,12.47,12.57,44000,5.8128176457486,5.84541618789429,5.798913274705,5.84541618789429,94617.7281859612,0.0,1.0
2011-04-07,12.54,12.56,12.53,12.53,15300,5.83146531393751,5.84076589657537,5.82681502261858,5.82681502261858,32901.1645737547,0.0,1.0
2011-04-08,12.49,12.57,12.48,12.57,53900,5.80821385734286,5.84541618789429,5.80356356602393,5.84541618789429,115906.717027802,0.0,1.0
2011-04-11,12.57,12.58,12.46,12.53,59400,5.84541618789429,5.85006647921322,5.79426298338607,5.82681502261858,127733.933051048,0.0,1.0
2011-04-12,12.57,12.57,12.5,12.5,54300,5.84541618789429,5.84541618789429,5.81286414866179,5.81286414866179,116766.87819313,0.0,1.0
2011-04-13,12.46,12.5,12.37,12.5,86300,5.82946568867037,5.84817986423592,5.78735879364787,5.84817986423592,184459.100958404,0.0757,1.0
2011-04-14,12.48,12.49,12.4,12.4,29100,5.83882277645314,5.84350132034453,5.80139442532203,5.80139442532203,62198.8393729961,0.0,1.0
2011-04-15,12.58,12.58,12.43,12.46,50800,5.88560821536703,5.88560821536703,5.8154300569962,5.82946568867037,108580.79175767,0.0,1.0
2011-04-18,12.57,12.58,12.5,12.55,57000,5.88092967147564,5.88560821536703,5.84817986423592,5.87157258369287,121832.778153291,0.0,1.0
2011-04-19,12.59,12.61,12.55,12.56,65500,5.89028675925842,5.8996438470412,5.87157258369287,5.87625112758425,140000.824018256,0.0,1.0
2011-04-20,12.7,12.7,12.62,12.65,31300,5.9417507420637,5.9417507420637,5.90432239093259,5.91835802260675,66901.1571262809,0.0,1.0
2011-04-21,12.68,12.75,12.67,12.75,36700,5.93239365428092,5.96514346152064,5.92771511038953,5.96514346152064,78443.2097934349,0.0,1.0
2011-04-25,12.65,12.68,12.63,12.67,47100,5.91835802260675,5.93239365428092,5.90900093482398,5.92771511038953,100672.348263509,0.0,1.0
2011-04-26,12.75,12.76,12.67,12.71,61500,5.96514346152064,5.96982200541203,5.92771511038953,5.94642928595508,131451.15537592,0.0,1.0
2011-04-27,12.84,12.85,12.74,12.75,51400,6.00725035654314,6.01192890043453,5.96046491762925,5.96514346152064,109863.242054021,0.0,1.0
2011-04-28,12.85,12.86,12.811,12.83,29300,6.01192890043453,6.01660744432592,5.99368257925811,6.00257181265175,62626.3228051129,0.0,1.0
2011-04-29,12.86,12.88,12.815,12.85,31000,6.01660744432592,6.02596453210869,5.99555399681467,6.01192890043453,66259.9319781057,0.0,1.0
2011-05-02,12.83,12.96,12.82,12.92,125000,6.00257181265175,6.0633928832398,5.99789326876036,6.04467870767425,267177.145073007,0.0,1.0
2011-05-03,12.84,12.9,12.79,12.8,66000,6.00725035654314,6.03532161989147,5.98385763708619,5.98853618097758,141069.532598548,0.0,1.0
2011-05-04,12.91,12.92,12.84,12.85,53000,6.04000016378286,6.04467870767425,6.00725035654314,6.01192890043453,113283.109510955,0.0,1.0
2011-05-05,12.97,13.0,12.88,12.92,50000,6.06807142713119,6.08210705880536,6.02596453210869,6.04467870767425,106870.858029203,0.0,1.0
2011-05-06,12.98,13.0,12.97,12.97,55700,6.07274997102258,6.08210705880536,6.06807142713119,6.06807142713119,119054.135844532,0.0,1.0
2011-05-09,13.02,13.07,12.99,12.99,66000,6.09146414658813,6.11485686604508,6.07742851491397,6.07742851491397,141069.532598548,0.0,1.0
2011-05-10,13.0,13.041,12.99,13.0,45200,6.08210705880536,6.10128908876005,6.07742851491397,6.08210705880536,96611.2556583993,0.0,1.0
2011-05-11,12.99,13.04,12.99,13.04,47700,6.07742851491397,6.10082123437091,6.07742851491397,6.10082123437091,101954.79855986,0.0,1.0
2011-05-12,12.95,12.99,12.89,12.95,37400,6.09413091660623,6.11295448700501,6.06589556100805,6.09413091660623,79474.8269486996,0.0757,1.0
2011-05-13,12.99,13.1,12.95,13.0,35100,6.11295448700501,6.16471930560166,6.09413091660623,6.11766037960471,74587.3375908919,0.0,1.0
2011-05-16,12.92,13.06,12.92,13.04,55800,6.08001323880714,6.14589573520288,6.08001323880714,6.13648395000349,118574.741811161,0.0,1.0
2011-05-17,12.96,12.99,12.93,12.93,74600,6.09883680920592,6.11295448700501,6.08471913140683,6.08471913140683,158524.654822807,0.0,1.0
2011-05-18,13.0,13.037,12.98,13.0,47100,6.11766037960471,6.13507218222358,6.10824859440531,6.11766037960471,100087.28206641,0.0,1.0
2011-05-19,13.08,13.1,13.04,13.05,55400,6.15530752040227,6.16471930560166,6.13648395000349,6.14118984260319,117724.743661978,0.0,1.0
2011-05-20,13.02,13.1,13.02,13.09,40200,6.1270721648041,6.16471930560166,6.1270721648041,6.16001341300197,85424.8139929873,0.0,1.0
2011-05-23,13.13,13.14,13.03,13.07,43500,6.17883698340075,6.18354287600045,6.13177805740379,6.15060162780258,92437.298723755,0.0,1.0
2011-05-24,13.14,13.16,13.06,13.07,43300,6.18354287600045,6.19295466119984,6.14589573520288,6.15060162780258,92012.2996491629,0.0,1.0
2011-05-25,13.19,13.19,13.12,13.15,50300,6.20707233899893,6.20707233899893,6.17413109080106,6.18824876860015,106887.267259882,0.0,1.0
2011-05-26,13.37,13.37,13.24,13.24,52900,6.29177840579345,6.29177840579345,6.23060180199741,6.23060180199741,112412.255229578,0.0,1.0
2011-05-27,13.45,13.49,13.39,13.42,40700,6.32942554659102,6.34824911698981,6.30119019099285,6.31530786879194,86487.3116794673,0.0,1.0
2011-05-31,13.4089,13.49,13.39,13.46,60900,6.31008432800627,6.34824911698981,6.30119019099285,6.33413143919072,129412.218213257,0.0,1.0
2011-06-01,13.23,13.44,13.22,13.44,81600,6.22589590939771,6.32471965399133,6.22119001679802,6.32471965399133,173399.622433526,0.0,1.0
2011-06-02,13.33,13.33,13.1,13.23,131800,6.27295483539467,6.27295483539467,6.16471930560166,6.22589590939771,280074.390156113,0.0,1.0
2011-06-03,13.13,13.39,13.12,13.26,103700,6.17883698340075,6.30119019099285,6.17413109080106,6.2400135871968,220362.02017594,0.0,1.0
2011-06-06,13.1,13.19,13.1,13.15,109600,6.16471930560166,6.20707233899893,6.16471930560166,6.18824876860015,232899.492876403,0.0,1.0
2011-06-07,13.2,13.2,13.12,13.12,33400,6.21177823159862,6.21177823159862,6.17413109080106,6.17413109080106,70974.8454568601,0.0,1.0
2011-06-08,13.23,13.26,13.18,13.18,39700,6.22589590939771,6.2400135871968,6.20236644639923,6.20236644639923,84362.3163065074,0.0,1.0
2011-06-09,13.16,13.2301,13.16,13.21,27000,6.19295466119984,6.22594296832371,6.19295466119984,6.21648412419832,57374.8750699168,0.0,1.0
2011-06-10,13.19,13.19,13.12,13.18,31600,6.20707233899893,6.20707233899893,6.17413109080106,6.20236644639923,67149.8537855323,0.0,1.0
2011-06-13,13.05,13.12,13.01,13.11,51600,6.17681344958288,6.20994578226264,6.1578806880516,6.20521259187982,109017.376920372,0.0757,1.0
2011-06-14,13.06,13.11,13.05,13.08,21300,6.18154663996571,6.20521259187982,6.17681344958288,6.19101302073135,45001.3590775954,0.0,1.0
2011-06-15,13.01,13.08,13.0,13.07,55400,6.1578806880516,6.19101302073135,6.15314749766877,6.18627983034853,117045.788399004,0.0,1.0
2011-06-16,13.01,13.1,12.99,13.02,53900,6.1578806880516,6.20047940149699,6.14841430728595,6.16261387843442,113876.678604807,0.0,1.0
2011-06-17,13.03,13.06,12.99,13.01,25100,6.16734706881724,6.18154663996571,6.14841430728595,6.1578806880516,53029.7705562274,0.0,1.0
2011-06-20,13.03,13.1,13.03,13.07,46900,6.16734706881724,6.20047940149699,6.16734706881724,6.18627983034853,99087.4995652217,0.0,1.0
2011-06-21,13.05,13.07,13.02,13.02,63500,6.17681344958288,6.18627983034853,6.16261387843442,6.16261387843442,134158.981287667,0.0,1.0
2011-06-22,13.08,13.158,13.08,13.08,55700,6.19101302073135,6.22793190571736,6.19101302073135,6.19101302073135,117679.610357843,0.0,1.0
2011-06-23,13.15,13.15,13.08,13.1,46600,6.22414535341111,6.22414535341111,6.19101302073135,6.20047940149699,98453.6776063823,0.0,1.0
2011-06-24,13.166,13.19,13.15,13.19,28800,6.23171845802362,6.24307811494239,6.22414535341111,6.24307811494239,60846.9080485797,0.0,1.0
2011-06-27,13.18,13.237,13.15,13.16,56400,6.23834492455957,6.26532410974166,6.22414535341111,6.22887854379393,119158.528261802,0.0,1.0
2011-06-28,13.2288,13.2364,13.2,13.21,40900,6.26144289362774,6.26504011831869,6.24781130532522,6.25254449570804,86411.0603884344,0.0,1.0
2011-06-29,13.2,13.24,13.18,13.2,71600,6.24781130532522,6.2667440668565,6.23834492455957,6.24781130532522,151272.17417633,0.0,1.0
2011-06-30,13.2,13.23,13.2,13.22,47300,6.24781130532522,6.26201087647368,6.24781130532522,6.25727768609086,99932.5955103409,0.0,1.0
2011-07-01,13.24,13.24,13.18,13.21,38300,6.2667440668565,6.2667440668565,6.23834492455957,6.25254449570804,80917.9367451599,0.0,1.0
2011-07-05,13.3,13.34,13.24,13.25,33800,6.29514320915344,6.31407597068473,6.2667440668565,6.27147725723933,71410.6073625692,0.0,1.0
2011-07-06,13.37,13.38,13.33,13.33,35300,6.32827554183319,6.33300873221602,6.3093427803019,6.3093427803019,74579.7171567661,0.0,1.0
2011-07-07,13.51,13.51,13.38,13.38,43100,6.3945402071927,6.3945402071927,6.33300873221602,6.33300873221602,91059.0880865897,0.0,1.0
2011-07-08,13.54,13.59,13.51,13.52,36100,6.40873977834117,6.43240573025528,6.3945402071927,6.39927339757552,76269.9090470044,0.0,1.0
2011-07-11,13.49,13.6,13.49,13.59,40300,6.38507382642706,6.4371389206381,6.38507382642706,6.43240573025528,85143.4164707556,0.0,1.0
2011-07-12,13.43,13.52,13.42,13.52,32700,6.35667468413012,6.39927339757552,6.3519414937473,6.39927339757552,69086.5935134916,0.0,1.0
2011-07-13,13.31,13.39,13.28,13.35,31400,6.33570665073422,6.37378753218116,6.32142632019162,6.35474709145769,65964.8596501177,0.0757,1.0
2011-07-14,13.36,13.38,13.3,13.33,18200,6.35950720163856,6.36902742200029,6.33094654055336,6.34522687109596,38234.409096565,0.0,1.0
2011-07-15,13.24,13.35,13.21,13.35,24100,6.30238587946815,6.35474709145769,6.28810554892555,6.35474709145769,50629.0801773196,0.0,1.0
2011-07-18,13.23,13.25,13.17,13.24,27800,6.29762576928729,6.30714598964902,6.26906510820208,6.30238587946815,58402.0094991487,0.0,1.0
2011-07-19,13.3188,13.32,13.22,13.24,41300,6.33989554769339,6.34046676091509,6.29286565910642,6.30238587946815,86762.6975652821,0.0,1.0
2011-07-20,13.35,13.37,13.33,13.36,39100,6.35474709145769,6.36426731181943,6.34522687109596,6.35950720163856,82140.9558063567,0.0,1.0
2011-07-21,13.39,13.44,13.38,13.38,34200,6.37378753218116,6.3975880830855,6.36902742200029,6.36902742200029,71847.0764342046,0.0,1.0
2011-07-22,13.38,13.43,13.38,13.43,19300,6.36902742200029,6.39282797290463,6.36902742200029,6.39282797290463,40545.2799760277,0.0,1.0
2011-07-25,13.27,13.39,13.27,13.37,53000,6.31666621001075,6.37378753218116,6.31666621001075,6.36426731181943,111341.960555931,0.0,1.0
2011-07-26,13.25,13.33,13.25,13.29,23800,6.30714598964902,6.34522687109596,6.30714598964902,6.32618643037249,49998.8426647389,0.0,1.0
2011-07-27,13.07,13.29,13.04,13.28,56700,6.22146400639341,6.32618643037249,6.20718367585081,6.32142632019162,119114.88987776,0.0,1.0
2011-07-28,13.19,13.2,13.02,13.04,70400,6.27858532856382,6.28334543874468,6.19766345548907,6.20718367585081,147895.736285614,0.0,1.0
2011-07-29,13.16,13.2,13.0,13.05,76900,6.26430499802121,6.28334543874468,6.18814323512734,6.21194378603168,161550.88239153,0.0,1.0
2011-08-01,13.3,13.33,13.16,13.16,75500,6.33094654055336,6.34522687109596,6.26430499802121,6.26430499802121,158609.773999487,0.0,1.0
2011-08-02,13.42,13.44,13.28,13.28,68700,6.38806786272376,6.3975880830855,6.32142632019162,6.32142632019162,144324.39038099,0.0,1.0
2011-08-03,13.58,13.63,13.42,13.43,89200,6.46422962561764,6.48803017652197,6.38806786272376,6.39282797290463,187390.62040734,0.0,1.0
2011-08-04,13.49,13.7,13.49,13.66,95300,6.42138863398983,6.52135094778804,6.42138863398983,6.50231050706457,200205.449829816,0.0,1.0
2011-08-05,13.39,13.52,13.31,13.48,83500,6.37378753218116,6.43566896453243,6.33570665073422,6.41662852380896,175416.107668307,0.0,1.0
2011-08-08,13.01,13.26,12.96,13.26,149100,6.19290334530821,6.31190609982989,6.16910279440387,6.31190609982989,313228.043752629,0.0,1.0
2011-08-09,13.27,13.36,12.94,13.11,139800,6.31666621001075,6.35950720163856,6.15958257404214,6.24050444711688,293690.680862626,0.0,1.0
2011-08-10,13.38,13.49,13.21,13.22,82600,6.36902742200029,6.42138863398983,6.28810554892555,6.29286565910642,173525.395130564,0.0,1.0
2011-08-11,13.44,13.47,13.34,13.41,82500,6.43362211715466,6.44798288080902,6.38575290497345,6.4192613535003,172344.595285366,0.0757,1.0
2011-08-12,13.55,13.57,13.44,13.44,50900,6.48627825055399,6.49585209299023,6.43362211715466,6.43362211715466,106331.392727577,0.0,1.0
2011-08-15,13.54,13.64,13.4,13.55,128500,6.48149132933587,6.52936054151708,6.41447443228218,6.48627825055399,268439.763565691,0.0,1.0
2011-08-16,13.48,13.59,13.48,13.59,50100,6.45276980202714,6.50542593542648,6.45276980202714,6.50542593542648,104660.172409659,0.0,1.0
2011-08-17,13.62,13.62,13.53,13.59,65200,6.51978669908084,6.51978669908084,6.47670440811775,6.50542593542648,136204.455910374,0.0,1.0
2011-08-18,13.69,13.72,13.534,13.63,67700,6.55329514760769,6.56765591126205,6.478619176605,6.52457362029896,141427.01940387,0.0,1.0
2011-08-19,13.69,13.76,13.63,13.64,111100,6.55329514760769,6.58680359613453,6.52457362029896,6.52936054151708,232090.72165096,0.0,1.0
2011-08-22,13.69,13.74,13.66,13.74,38800,6.55329514760769,6.57722975369829,6.53893438395332,6.57722975369829,81054.185419057,0.0,1.0
2011-08-23,13.8,13.83,13.68,13.68,71000,6.60595128100702,6.62031204466138,6.54850822638956,6.54850822638956,148320.803215285,0.0,1.0
2011-08-24,13.76,13.89,13.74,13.83,40300,6.58680359613453,6.64903357197011,6.57722975369829,6.62031204466138,84187.7235151546,0.0,1.0
2011-08-25,13.65,13.8,13.62,13.75,33500,6.5341474627352,6.60595128100702,6.51978669908084,6.58201667491641,69982.3508128456,0.0,1.0
2011-08-26,13.56,13.68,13.56,13.68,30700,6.49106517177211,6.54850822638956,6.49106517177211,6.54850822638956,64133.0797001302,0.0,1.0
2011-08-29,13.59,13.7,13.55,13.61,60900,6.50542593542648,6.55808206882581,6.48627825055399,6.51499977786272,127221.646701561,0.0,1.0
2011-08-30,13.68,13.75,13.6,13.6,52200,6.54850822638956,6.58201667491641,6.5102128566446,6.5102128566446,109047.125744195,0.0,1.0
2011-08-31,13.75,13.892,13.71,13.74,64600,6.58201667491641,6.64999095621373,6.56286899004393,6.57722975369829,134951.040671935,0.0,1.0
2011-09-01,13.94,13.94,13.8,13.85,67900,6.67296817806071,6.67296817806071,6.60595128100702,6.62988588709762,141844.82448335,0.0,1.0
2011-09-02,13.93,13.94,13.86,13.91,31500,6.66818125684259,6.67296817806071,6.63467280831574,6.65860741440635,65804.3000180489,0.0,1.0
2011-09-06,14.07,14.11,13.87,13.87,69100,6.73519815389628,6.75434583876877,6.63945972953386,6.63945972953386,144351.654960228,0.0,1.0
2011-09-07,14.09,14.13,14.07,14.07,39800,6.74477199633253,6.76391968120501,6.73519815389628,6.73519815389628,83143.2108164554,0.0,1.0
2011-09-08,14.08,14.15,14.08,14.1,43400,6.73998507511441,6.77349352364125,6.73998507511441,6.74955891755065,90663.7022470895,0.0,1.0
2011-09-09,14.14,14.14,14.05,14.09,30100,6.76870660242313,6.76870660242313,6.72562431146004,6.74477199633253,62879.6644616912,0.0,1.0
2011-09-12,14.17,14.22,14.1,14.18,55100,6.7830673660775,6.8070019721681,6.74955891755065,6.78785428729562,115105.29939665,0.0,1.0
2011-09-13,14.05,14.15,14.04,14.15,31400,6.76186130508122,6.80998843180778,6.75704859240856,6.80998843180778,65243.8700078751,0.0757,1.0
2011-09-14,13.97,14.02,13.97,14.02,47900,6.72335960369997,6.74742316706325,6.72335960369997,6.74742316706325,99528.0692158351,0.0,1.0
2011-09-15,14.07,14.1,13.9,14.08,58500,6.77148673042653,6.7859248684445,6.68967061499138,6.77629944309919,121553.06991913,0.0,1.0
2011-09-16,14.06,14.06,14.0,14.04,29600,6.76667401775387,6.76667401775387,6.73779774171794,6.75704859240856,61503.775548825,0.0,1.0
2011-09-19,14.12,14.12,14.013,14.05,16900,6.79555029378981,6.79555029378981,6.74405426819239,6.76186130508122,35115.331309971,0.0,1.0
2011-09-20,14.066,14.1793,14.04,14.14,44600,6.76956164535747,6.82408967993866,6.75704859240856,6.80517571913512,92671.229374243,0.0,1.0
2011-09-21,14.15,14.23,14.1,14.12,85300,6.80998843180778,6.84849013318902,6.7859248684445,6.79555029378981,177238.920753877,0.0,1.0
2011-09-22,14.1,14.24,14.09,14.19,48300,6.7859248684445,6.85330284586168,6.78111215577184,6.8292392824984,100359.201317846,0.0,1.0
2011-09-23,14.09,14.19,14.05,14.12,27000,6.78111215577184,6.8292392824984,6.76186130508122,6.79555029378981,56101.4168857525,0.0,1.0
2011-09-26,14.09,14.13,14.03,14.13,25100,6.78111215577184,6.80036300646246,6.75223587973591,6.80036300646246,52153.5394011996,0.0,1.0
2011-09-27,14.09,14.19,14.06,14.19,40400,6.78111215577184,6.8292392824984,6.76667401775387,6.8292392824984,83944.342303126,0.0,1.0
2011-09-28,14.1,14.18,14.1,14.15,27600,6.7859248684445,6.82442656982574,6.7859248684445,6.80998843180778,57348.1150387692,0.0,1.0
2011-09-29,14.08,14.17,14.07,14.14,31900,6.77629944309919,6.81961385715309,6.77148673042653,6.80517571913512,66282.785135389,0.0,1.0
2011-09-30,14.079,14.16,14.07,14.15,27300,6.77581817183192,6.81480114448043,6.77148673042653,6.80998843180778,56724.7659622609,0.0,1.0
2011-10-03,14.0,14.11,14.0,14.04,48200,6.73779774171794,6.79073758111715,6.73779774171794,6.75704859240856,100151.418292343,0.0,1.0
2011-10-04,13.752,14.04,13.7,14.04,71800,6.61844246743608,6.75704859240856,6.59341636153827,6.75704859240856,149188.212311001,0.0,1.0
2011-10-05,13.73,13.78,13.63,13.68,107700,6.60785449955624,6.63191806291951,6.55972737282968,6.58379093619296,223782.318466502,0.0,1.0
2011-10-06,13.78,13.78,13.66,13.71,66000,6.63191806291951,6.63191806291951,6.57416551084765,6.59822907421093,137136.79683184,0.0,1.0
2011-10-07,13.86,13.86,13.74,13.82,40200,6.67041976430076,6.67041976430076,6.61266721222889,6.65116891361014,83528.7762521204,0.0,1.0
2011-10-10,13.74,13.9,13.73,13.88,62900,6.61266721222889,6.68967061499138,6.60785449955624,6.68004518964607,130695.523041253,0.0,1.0
2011-10-11,13.7,13.75,13.68,13.74,32100,6.59341636153827,6.61747992490155,6.58379093619296,6.61266721222889,66698.3511863947,0.0,1.0
2011-10-12,13.5,13.67,13.5,13.67,86500,6.53359434301716,6.61586923474404,6.53359434301716,6.61586923474404,178730.104547743,0.0757,1.0
2011-10-13,13.43,13.54,13.39,13.54,82500,6.49971644642374,6.55295314107054,6.48035764837035,6.55295314107054,170465.128614899,0.0,1.0
2011-10-14,13.63,13.65,13.49,13.51,64500,6.59651043669066,6.60618983571735,6.52875464350381,6.5384340425305,133272.736917103,0.0,1.0
2011-10-17,13.61,13.69,13.59,13.66,29900,6.58683103766397,6.62554863377073,6.57715163863727,6.6110295352307,61780.695098006,0.0,1.0
2011-10-18,13.66,13.66,13.6,13.66,36200,6.6110295352307,6.6110295352307,6.58199133815062,6.6110295352307,74798.0321922346,0.0,1.0
2011-10-19,13.78,13.78,13.63,13.63,40400,6.66910592939085,6.66910592939085,6.59651043669066,6.59651043669066,83476.2569217205,0.0,1.0
2011-10-20,13.69,13.78,13.68,13.75,34900,6.62554863377073,6.66910592939085,6.62070893425739,6.65458683085081,72111.9150140606,0.0,1.0
2011-10-21,13.74,13.76,13.67,13.69,46500,6.64974713133746,6.65942653036416,6.61586923474404,6.62554863377073,96080.3452193071,0.0,1.0
2011-10-24,13.78,13.78,13.66,13.74,54800,6.66910592939085,6.66910592939085,6.6110295352307,6.64974713133746,113230.170279957,0.0,1.0
2011-10-25,13.64,13.75,13.62,13.75,50900,6.601350136204,6.65458683085081,6.59167073717731,6.65458683085081,105171.818745435,0.0,1.0
2011-10-26,13.75,13.75,13.68,13.75,29600,6.65458683085081,6.65458683085081,6.62070893425739,6.65458683085081,61160.8219030427,0.0,1.0
2011-10-27,13.7,13.85,13.7,13.78,66400,6.63038833328408,6.70298382598427,6.63038833328408,6.66910592939085,137198.600485204,0.0,1.0
2011-10-28,13.68,13.78,13.68,13.77,41500,6.62070893425739,6.66910592939085,6.62070893425739,6.6642662298775,85749.1253032525,0.0,1.0
2011-10-31,13.68,13.76,13.67,13.7,40600,6.62070893425739,6.65942653036416,6.61586923474404,6.63038833328408,83889.5057183626,0.0,1.0
2011-11-01,13.72,13.77,13.64,13.68,38100,6.64006773231077,6.6642662298775,6.601350136204,6.62070893425739,78723.8957603354,0.0,1.0
2011-11-02,13.84,13.85,13.73,13.73,53600,6.69814412647092,6.70298382598427,6.64490743182412,6.64490743182412,110750.677500104,0.0,1.0
2011-11-03,13.91,13.91,13.83,13.83,54900,6.73202202306435,6.73202202306435,6.69330442695758,6.69330442695758,113436.794678279,0.0,1.0
2011-11-04,13.89,13.94,13.85,13.92,41700,6.72234262403765,6.74654112160438,6.70298382598427,6.73686172257769,86162.3740998947,0.0,1.0
2011-11-07,13.91,13.99,13.88,13.88,69300,6.73202202306435,6.77073961917112,6.71750292452431,6.71750292452431,143190.708036516,0.0,1.0
2011-11-08,13.9,13.97,13.853,13.96,56700,6.727182323551,6.76106022014442,6.70443573583827,6.75622052063108,117156.033848058,0.0,1.0
2011-11-09,13.99,13.99,13.9,13.9,49200,6.77073961917112,6.77073961917112,6.727182323551,6.727182323551,101659.203973976,0.0,1.0
2011-11-10,13.92,13.9502,13.87,13.95,30700,6.77349824789372,6.78819362483958,6.74916815361249,6.78809630446246,63090.5898784113,0.0757,1.0
2011-11-11,13.92,13.97,13.85,13.96,32600,6.77349824789372,6.79782834217495,6.7394361159,6.7929623233187,66995.2192194204,0.0,1.0
2011-11-14,13.99,13.99,13.93,13.96,52700,6.80756037988744,6.80756037988744,6.77836426674997,6.7929623233187,108302.087511149,0.0,1.0
2011-11-15,14.04,14.04,13.9301,13.98,46600,6.83189047416867,6.83189047416867,6.77841292693853,6.80269436103119,95766.1722584353,0.0,1.0
2011-11-16,14.15,14.15,14.04,14.06,33400,6.88541668158737,6.88541668158737,6.83189047416867,6.84162251188116,68639.2736787927,0.0,1.0
2011-11-17,14.24,14.26,14.1401,14.15,101300,6.92921085129358,6.93894288900607,6.88059932291969,6.88541668158737,208178.395918015,0.0,1.0
2011-11-18,14.19,14.26,14.14,14.23,74600,6.90488075701235,6.93894288900607,6.88055066273112,6.92434483243733,153308.078336465,0.0,1.0
2011-11-21,14.22,14.23,14.14,14.2,63200,6.91947881358109,6.92434483243733,6.88055066273112,6.9097467758686,129880.30229041,0.0,1.0
2011-11-22,14.17,14.28,14.17,14.25,70500,6.89514871929986,6.94867492671856,6.89514871929986,6.93407687014982,144882.299232182,0.0,1.0
2011-11-23,14.24,14.25,14.2001,14.22,42300,6.92921085129358,6.93407687014982,6.90979543605716,6.91947881358109,86929.3795393093,0.0,1.0
2011-11-25,14.25,14.28,14.21,14.25,22500,6.93407687014982,6.94867492671856,6.91461279472484,6.93407687014982,46239.0316698454,0.0,1.0
2011-11-28,14.34,14.34,14.24,14.24,65700,6.97787103985603,6.97787103985603,6.92921085129358,6.92921085129358,135017.972475949,0.0,1.0
2011-11-29,14.31,14.35,14.25,14.35,30700,6.9632729832873,6.98273705871228,6.93407687014982,6.98273705871228,63090.5898784112,0.0,1.0
2011-11-30,14.24,14.37,14.2,14.34,65700,6.92921085129358,6.99246909642477,6.9097467758686,6.97787103985603,135017.972475948,0.0,1.0
2011-12-01,14.37,14.37,14.24,14.28,42900,6.99246909642477,6.99246909642477,6.92921085129358,6.94867492671856,88162.4203838385,0.0,1.0
2011-12-02,14.43,14.44,14.36,14.4,69300,7.02166520956224,7.02653122841849,6.98760307756852,7.00706715299351,142416.217543124,0.0,1.0
2011-12-05,14.43,14.49,14.41,14.46,55500,7.02166520956224,7.05086132269972,7.01193317184975,7.03626326613098,114056.278118952,0.0,1.0
2011-12-06,14.47,14.554,14.41,14.41,47400,7.04112928498722,7.08200384337969,7.01193317184975,7.01193317184975,97410.2267178077,0.0,1.0
2011-12-07,14.64,14.64,14.47,14.47,89200,7.1238516055434,7.1238516055434,7.04112928498722,7.04112928498722,183312.072220009,0.0,1.0
2011-12-08,14.65,14.76,14.58,14.68,68000,7.12871762439964,7.18224383181834,7.09465549240592,7.14331568096838,139744.629046644,0.0,1.0
2011-12-09,14.68,14.77,14.6201,14.67,48900,7.14331568096838,7.18710985067459,7.11416822801947,7.13844966211213,100492.828829131,0.0,1.0
2011-12-12,14.73,14.747,14.67,14.73,37600,7.16764577524961,7.17591800730522,7.13844966211213,7.16764577524961,77270.5595904971,0.0,1.0
2011-12-13,14.72,14.75,14.62,14.67,89900,7.20065538736472,7.21533063611614,7.15173789152664,7.17619663944568,183778.826899854,0.077837,1.0
2011-12-14,14.69,14.77,14.69,14.72,89700,7.1859801386133,7.22511413528376,7.1859801386133,7.20065538736472,183369.975227106,0.0,1.0
2011-12-15,14.56,14.66,14.55,14.63,79800,7.1223873940238,7.17130488986187,7.11749564443999,7.15662964111045,163131.817426122,0.0,1.0
2011-12-16,14.62,14.64,14.574,14.58,36400,7.15173789152664,7.16152139069426,7.12923584344113,7.13217089319141,74411.0044399853,0.0,1.0
2011-12-19,14.68,14.68,14.5801,14.64,38900,7.18108838902949,7.18108838902949,7.13221981068725,7.16152139069426,79521.6503493249,0.0,1.0
2011-12-20,14.57,14.73,14.57,14.7,50300,7.12727914360761,7.20554713694853,7.12727914360761,7.1908718881971,102826.195695914,0.0,1.0
2011-12-21,14.65,14.66,14.57,14.59,37300,7.16641314027807,7.17130488986187,7.12727914360761,7.13706264277522,76250.8369673475,0.0,1.0
2011-12-22,14.65,14.65,14.59,14.65,64900,7.16641314027807,7.16641314027807,7.13706264277522,7.16641314027807,132672.367806457,0.0,1.0
2011-12-23,14.64,14.7,14.6306,14.65,72600,7.16152139069426,7.1908718881971,7.15692314608548,7.16641314027807,148413.157207223,0.0,1.0
2011-12-27,14.65,14.7,14.62,14.68,26400,7.16641314027807,7.1908718881971,7.15173789152664,7.18108838902949,53968.4208026266,0.0,1.0
2011-12-28,14.65,14.69,14.62,14.68,38100,7.16641314027807,7.1859801386133,7.15173789152664,7.18108838902949,77886.2436583362,0.0,1.0
2011-12-29,14.68,14.71,14.63,14.65,63000,7.18108838902949,7.19576363778091,7.15662964111045,7.16641314027807,128788.276915359,0.0,1.0
2011-12-30,14.706,14.79,14.68,14.75,55000,7.19380693794739,7.23489763445137,7.18108838902949,7.21533063611614,112434.210005472,0.0,1.0
2012-01-03,14.67,14.79,14.67,14.69,46100,7.17619663944568,7.23489763445137,7.17619663944568,7.1859801386133,94240.3105682231,0.0,1.0
2012-01-04,14.8,14.8,14.67,14.72,92800,7.23978938403518,7.23978938403518,7.17619663944568,7.20065538736472,189707.176154688,0.0,1.0
2012-01-05,14.91,14.99,14.8,14.8,67300,7.29359862945706,7.33273262612752,7.23978938403518,7.23978938403518,137578.587879423,0.0,1.0
2012-01-06,14.9,15.02,14.89,14.94,96500,7.28870687987326,7.34740787487895,7.28381513028945,7.30827387820849,197270.93210051,0.0,1.0
2012-01-09,15.0,15.0,14.9374,14.94,56300,7.33762437571133,7.33762437571133,7.3070020233167,7.30827387820849,115091.745878329,0.0,1.0
2012-01-10,15.08,15.08,14.98,15.0,74600,7.37675837238179,7.37675837238179,7.32784087654372,7.33762437571133,152501.673934695,0.0,1.0
2012-01-11,14.86,15.0218,14.86,15.02,59000,7.30617042588745,7.3857221334856,7.30617042588745,7.38483713303025,119999.938256779,0.0757,1.0
2012-01-12,15.0,15.02,14.96,14.96,39500,7.3750037946374,7.38483713303025,7.3553371178517,7.3553371178517,80338.9417142844,0.0,1.0
2012-01-13,15.0,15.06,15.0,15.02,80100,7.3750037946374,7.40450380981595,7.3750037946374,7.38483713303025,162915.170413017,0.0,1.0
2012-01-17,14.97,15.05,14.96,15.01,50100,7.36025378704812,7.39958714061952,7.3553371178517,7.37992046383382,101898.252655333,0.0,1.0
2012-01-18,15.09,15.09,15.02,15.02,37800,7.41925381740522,7.41925381740522,7.38483713303025,7.38483713303025,76881.3163746823,0.0,1.0
2012-01-19,15.08,15.1,15.04,15.04,38900,7.4143371482088,7.42417048660165,7.3946704714231,7.3946704714231,79118.6033591307,0.0,1.0
2012-01-20,15.09,15.13,15.08,15.1,32600,7.41925381740522,7.43892049419092,7.4143371482088,7.42417048660165,66305.050630017,0.0,1.0
2012-01-23,15.18,15.2,15.1,15.13,63300,7.46350384017305,7.4733371785659,7.42417048660165,7.43892049419092,128745.696468714,0.0,1.0
2012-01-24,15.11,15.17,15.1,15.17,42200,7.42908715579807,7.45858717097662,7.42417048660165,7.45858717097662,85830.464312476,0.0,1.0
2012-01-25,15.14,15.18,15.1137,15.17,47500,7.44383716338735,7.46350384017305,7.43090632340075,7.45858717097662,96610.1197830002,0.0,1.0
2012-01-26,15.21,15.35,15.15,15.15,62500,7.47825384776232,7.54708721651227,7.44875383258377,7.44875383258377,127118.578661842,0.0,1.0
2012-01-27,15.25,15.338,15.18,15.26,75400,7.49792052454802,7.54118721347656,7.46350384017305,7.50283719374445,153355.853297647,0.0,1.0
2012-01-30,15.38,15.42,15.28,15.28,50100,7.56183722410155,7.58150390088724,7.5126705321373,7.5126705321373,101898.252655333,0.0,1.0
2012-01-31,15.45,15.45,15.32,15.4,71100,7.59625390847652,7.59625390847652,7.532337208923,7.5716705624944,144610.095085712,0.0,1.0
2012-02-01,15.47,15.53,15.42,15.5,87700,7.60608724686937,7.63558726204792,7.58150390088724,7.62083725445864,178372.789578297,0.0,1.0
2012-02-02,15.4,15.52,15.39,15.49,109800,7.5716705624944,7.63067059285149,7.56675389329797,7.61592058526222,223321.918993125,0.0,1.0
2012-02-03,15.36,15.5,15.32,15.49,141600,7.55200388570869,7.62083725445864,7.532337208923,7.61592058526222,287999.85181627,0.0,1.0
2012-02-06,15.39,15.42,15.31,15.39,77600,7.56675389329797,7.58150390088724,7.52742053972657,7.56675389329797,157830.427266543,0.0,1.0
2012-02-07,15.41,15.43,15.33,15.33,72700,7.57658723169082,7.58642057008367,7.53725387811942,7.53725387811942,147864.330699455,0.0,1.0
2012-02-08,15.55,15.86,15.39,15.45,98400,7.64542060044077,7.79783734552994,7.56675389329797,7.59625390847652,200135.490245205,0.0,1.0
2012-02-09,15.54,15.6,15.53,15.6,59300,7.64050393124434,7.67000394642289,7.63558726204792,7.67000394642289,120610.107434356,0.0,1.0
2012-02-10,15.69,15.69,15.55,15.6,85000,7.71425396919072,7.71425396919072,7.64542060044077,7.67000394642289,172881.266980106,0.0,1.0
2012-02-13,15.58,15.68,15.49,15.68,95600,7.69738979384698,7.74679537660595,7.65292476936391,7.74679537660595,193500.399471859,0.0757,1.0
2012-02-14,15.47,15.54,15.45,15.51,67000,7.64304365281212,7.67762756074339,7.63316253626032,7.6628058859157,135612.20465078,0.0,1.0
2012-02-15,15.55,15.58,15.4565,15.49,90200,7.68256811901929,7.69738979384698,7.63637389913966,7.65292476936391,182570.460589557,0.0,1.0
2012-02-16,15.36,15.52,15.35,15.46,81700,7.58869751177725,7.6677464441916,7.58375695350136,7.63810309453622,165365.927163712,0.0,1.0
2012-02-17,15.36,15.4,15.31,15.36,81600,7.58869751177725,7.60845974488084,7.56399472039777,7.58869751177725,165163.520888114,0.0,1.0
2012-02-21,15.41,15.53,15.33,15.39,84500,7.61340030315674,7.6726870024675,7.57387583694956,7.60351918660494,171033.302880461,0.0,1.0
2012-02-22,15.39,15.42,15.35,15.42,49800,7.60351918660494,7.61834086143263,7.58375695350136,7.61834086143263,100798.325247893,0.0,1.0
2012-02-23,15.36,15.51,15.32,15.43,56500,7.58869751177725,7.6628058859157,7.56893527867367,7.62328141970853,114359.545712971,0.0,1.0
2012-02-24,15.54,15.56,15.37,15.42,26400,7.67762756074339,7.68750867729519,7.59363807005315,7.61834086143263,53435.2567579192,0.0,1.0
2012-02-27,15.61,15.64,15.52,15.6,81800,7.71221146867467,7.72703314350236,7.6677464441916,7.70727091039877,165568.33343931,0.0,1.0
2012-02-28,15.67,15.68,15.6,15.65,44600,7.74185481833005,7.74679537660595,7.70727091039877,7.73197370177826,90273.1989167877,0.0,1.0
2012-02-29,15.8,15.8,15.69,15.69,79900,7.80608207591671,7.80608207591671,7.75173593488184,7.75173593488184,161722.614202945,0.0,1.0
2012-03-01,15.83,15.9,15.75,15.87,73000,7.8209037507444,7.85548765867567,7.78137928453722,7.84066598384798,147756.58118667,0.0,1.0
2012-03-02,15.74,15.88,15.61,15.87,66500,7.77643872626133,7.84560654212388,7.71221146867467,7.84066598384798,134600.173272789,0.0,1.0
2012-03-05,15.69,15.72,15.62,15.72,36400,7.75173593488184,7.76655760970953,7.71715202695056,7.76655760970953,73675.8843177371,0.0,1.0
2012-03-06,15.61,15.68,15.51,15.66,58400,7.71221146867467,7.74679537660595,7.6628058859157,7.73691426005415,118205.264949336,0.0,1.0
2012-03-07,15.78,15.8,15.67,15.67,42000,7.79620095936491,7.80608207591671,7.74185481833005,7.74185481833005,85010.6357512351,0.0,1.0
2012-03-08,15.62,15.805,15.4,15.79,61300,7.71715202695056,7.80855235505465,7.60845974488084,7.80114151764081,124075.046941684,0.0,1.0
2012-03-09,15.6,15.66,15.58,15.66,25500,7.70727091039877,7.73691426005415,7.69738979384698,7.73691426005415,51613.6002775356,0.0,1.0
2012-03-12,15.69,15.74,15.66,15.69,45600,7.75173593488184,7.77643872626133,7.73691426005415,7.75173593488184,92297.2616727695,0.0,1.0
2012-03-13,15.63,15.69,15.6,15.67,52200,7.76048072303018,7.79027143597847,7.74558536655603,7.78034119832904,105133.4355588,0.0777,1.0
2012-03-14,15.47,15.64,15.47,15.63,124800,7.68103882183473,7.76544584185489,7.68103882183473,7.76048072303018,251353.501106096,0.0,1.0
2012-03-15,14.99,15.47,14.79,15.47,277600,7.44271311824839,7.68103882183473,7.34341074175408,7.68103882183473,559100.415921893,0.0,1.0
2012-03-16,14.5,14.87,14.4,14.84,411900,7.19942229583734,7.38313169235181,7.14977110759018,7.36823633587766,829587.396679493,0.0,1.0
2012-03-19,14.65,14.76,14.35,14.56,128500,7.27389907820807,7.32851538527994,7.12494551346661,7.22921300878563,258805.487917735,0.0,1.0
2012-03-20,14.65,14.74,14.55,14.7,121300,7.27389907820807,7.31858514763051,7.22424788996091,7.29872467233165,244304.324392383,0.0,1.0
2012-03-21,14.64,14.74,14.56,14.68,141600,7.26893395938335,7.31858514763051,7.22921300878563,7.28879443468221,285189.549331916,0.0,1.0
2012-03-22,14.62,14.74,14.59,14.62,101400,7.25900372173392,7.31858514763051,7.24410836525978,7.25900372173392,204224.719648703,0.0,1.0
2012-03-23,14.67,14.75,14.65,14.7,98600,7.2838293158575,7.32355026645522,7.27389907820807,7.29872467233165,198585.378277733,0.0,1.0
2012-03-26,14.7,14.71,14.64,14.71,114000,7.29872467233165,7.30368979115636,7.26893395938335,7.30368979115636,229601.755818068,0.0,1.0
2012-03-27,14.71,14.73,14.57,14.69,107500,7.30368979115636,7.31362002880579,7.23417812761035,7.29375955350693,216510.427635459,0.0,1.0
2012-03-28,14.91,14.93,14.7483,14.75,147300,7.40299216765067,7.4129224053001,7.32270619625502,7.32355026645522,296669.63712282,0.0,1.0
2012-03-29,14.96,15.0,14.92,14.94,63100,7.42781776177425,7.44767823707311,7.40795728647538,7.41788752412482,127086.58589579,0.0,1.0
2012-03-30,15.02,15.066,14.97,14.99,56700,7.45760847472254,7.48044802131623,7.43278288059896,7.44271311824839,114196.662762144,0.0,1.0
2012-04-02,15.17,15.17,15.07,15.09,56600,7.53208525709327,7.53208525709327,7.48243406884612,7.49236430649555,113995.257713181,0.0,1.0
2012-04-03,15.13,15.22,15.1,15.18,88600,7.51222478179441,7.55691085121685,7.49732942532026,7.53705037591799,178444.873381411,0.0,1.0
2012-04-04,15.16,15.2,15.1,15.16,42700,7.52712013826855,7.54698061356742,7.49732942532026,7.52712013826855,85999.955907294,0.0,1.0
2012-04-05,15.23,15.23,15.12,15.12,38700,7.56187597004156,7.56187597004156,7.50725966296969,7.50725966296969,77943.7539487653,0.0,1.0
2012-04-09,15.28,15.32,15.24,15.25,60600,7.58670156416514,7.606562039464,7.56684108886628,7.57180620769099,122051.45967171,0.0,1.0
2012-04-10,15.3,15.33,15.2,15.3,51700,7.59663180181457,7.61152715828872,7.54698061356742,7.59663180181457,104126.410313984,0.0,1.0
2012-04-11,15.26,15.35,15.22,15.32,83800,7.57677132651571,7.62145739593815,7.55691085121685,7.606562039464,168777.431031176,0.0,1.0
2012-04-12,15.16,15.25,15.07,15.24,76400,7.56569911153659,7.61061421180297,7.52078401127021,7.60562364510671,153088.826680125,0.0777,1.0
2012-04-13,15.2,15.24,15.16,15.17,47600,7.58566137832165,7.60562364510671,7.56569911153659,7.57068967823286,95379.9496069888,0.0,1.0
2012-04-16,15.22,15.23,15.16,15.23,58100,7.59564251171418,7.60063307841044,7.56569911153659,7.60063307841044,116419.644373236,0.0,1.0
2012-04-17,15.22,15.25,15.19,15.24,58300,7.59564251171418,7.61061421180297,7.58067081162539,7.60562364510671,116820.400464022,0.0,1.0
2012-04-18,15.28,15.32,15.23,15.25,41400,7.62558591189176,7.64554817867682,7.60063307841044,7.61061421180297,82956.5107926331,0.0,1.0
2012-04-19,15.33,15.35,15.29,15.31,53200,7.65053874537309,7.66051987876561,7.63057647858803,7.64055761198056,106601.120148987,0.0,1.0
2012-04-20,15.35,15.35,15.27,15.28,41000,7.66051987876561,7.66051987876561,7.6205953451955,7.62558591189176,82154.9986110618,0.0,1.0
2012-04-23,15.41,15.41,15.34,15.35,41200,7.6904632789432,7.6904632789432,7.65552931206935,7.66051987876561,82555.7547018474,0.0,1.0
2012-04-24,15.42,15.44,15.35,15.4,46000,7.69545384563946,7.70543497903199,7.66051987876561,7.68547271224694,92173.9008807035,0.0,1.0
2012-04-25,15.4,15.42,15.34,15.42,50800,7.68547271224694,7.69545384563946,7.65552931206935,7.69545384563946,101792.047059559,0.0,1.0
2012-04-26,15.37,15.42,15.33,15.37,71500,7.67050101215814,7.69545384563946,7.65053874537309,7.67050101215814,143270.302455876,0.0,1.0
2012-04-27,15.3,15.36,15.3,15.35,48700,7.63556704528429,7.66551044546188,7.63556704528429,7.66051987876561,97584.10810631,0.0,1.0
2012-04-30,15.37,15.38,15.31,15.34,57000,7.67050101215814,7.67549157885441,7.64055761198056,7.65552931206935,114215.485873915,0.0,1.0
2012-05-01,15.4,15.44,15.4,15.41,49000,7.68547271224694,7.70543497903199,7.68547271224694,7.6904632789432,98185.2422424884,0.0,1.0
2012-05-02,15.42,15.44,15.38,15.44,70000,7.69545384563946,7.70543497903199,7.67549157885441,7.70543497903199,140264.631774984,0.0,1.0
2012-05-03,15.43,15.45,15.41,15.44,48000,7.70044441233573,7.71042554572826,7.6904632789432,7.70543497903199,96181.4617885601,0.0,1.0
2012-05-04,15.55,15.55,15.43,15.43,39800,7.7603312126909,7.7603312126909,7.70044441233573,7.70044441233573,79750.4620663477,0.0,1.0
2012-05-07,15.5,15.59,15.5,15.55,63000,7.73537837920958,7.78029347947596,7.73537837920958,7.7603312126909,126238.168597485,0.0,1.0
2012-05-08,15.47,15.56,15.45,15.5,94600,7.72040667912079,7.76532177938716,7.71042554572826,7.73537837920958,189557.63094162,0.0,1.0
2012-05-09,15.59,15.6,15.48,15.51,75000,7.78029347947596,7.78528404617222,7.72539724581705,7.74036894590584,150283.534044625,0.0,1.0
2012-05-10,15.6,15.63,15.56,15.6,47000,7.78528404617222,7.80025574626101,7.76532177938716,7.78528404617222,94177.6813346318,0.0,1.0
2012-05-11,15.51,15.55,15.47,15.53,41200,7.77914564913581,7.79920792031347,7.75908337795816,7.78917678472464,82144.2390747611,0.0777,1.0
2012-05-14,15.55,15.57,15.43,15.49,42400,7.79920792031347,7.8092390559023,7.7390211067805,7.76911451354699,84536.7897274241,0.0,1.0
2012-05-15,15.55,15.57,15.55,15.55,37000,7.79920792031347,7.8092390559023,7.79920792031347,7.79920792031347,73770.3117904408,0.0,1.0
2012-05-16,15.63,15.65,15.52,15.56,63900,7.83933246266878,7.84936359825761,7.78416121693023,7.80422348810788,127403.322254302,0.0,1.0
2012-05-17,15.5,15.64,15.4736,15.61,78900,7.7741300813414,7.84434803046319,7.76088898236415,7.82930132707995,157310.205412589,0.0,1.0
2012-05-18,15.5379,15.5379,15.47,15.47,33700,7.79313908328223,7.79313908328223,7.75908337795816,7.75908337795816,67190.7974956177,0.0,1.0
2012-05-21,15.51,15.54,15.49,15.52,48700,7.77914564913581,7.79419235251905,7.76911451354699,7.78416121693023,97097.6806539046,0.0,1.0
2012-05-22,15.55,15.55,15.485,15.51,76000,7.79920792031347,7.79920792031347,7.76660672964978,7.77914564913581,151528.208001986,0.0,1.0
2012-05-23,15.64,15.65,15.54,15.55,79000,7.84434803046319,7.84936359825761,7.79419235251905,7.79920792031347,157509.584633644,0.0,1.0
2012-05-24,15.66,15.69,15.5916,15.65,36600,7.85437916605202,7.86942586943526,7.82007268233823,7.84936359825761,72972.7949062198,0.0,1.0
2012-05-25,15.74,15.74,15.7,15.7,69400,7.89450370840733,7.89450370840733,7.87444143722968,7.87444143722968,138369.17941234,0.0,1.0
2012-05-29,15.76,15.79,15.73,15.79,51600,7.90453484399616,7.9195815473794,7.88948814061292,7.9195815473794,102879.678064507,0.0,1.0
2012-05-30,15.77,15.77,15.68,15.74,31500,7.90955041179057,7.90955041179057,7.86441030164085,7.89450370840733,62804.4546324023,0.0,1.0
2012-05-31,15.74,15.77,15.66,15.76,78300,7.89450370840733,7.90955041179057,7.85437916605202,7.90453484399616,156113.930086257,0.0,1.0
2012-06-01,15.78,15.78,15.68,15.74,39600,7.91456597958499,7.91456597958499,7.86441030164085,7.89450370840733,78954.1715378771,0.0,1.0
2012-06-04,15.7,15.71,15.52,15.61,76900,7.87444143722968,7.87945700502409,7.78416121693023,7.82930132707995,153322.620991484,0.0,1.0
2012-06-05,15.71,15.74,15.63,15.7,55800,7.87945700502409,7.89450370840733,7.83933246266878,7.87444143722968,111253.605348827,0.0,1.0
2012-06-06,15.72,15.8,15.69,15.74,46200,7.8844725728185,7.92459711517381,7.86942586943526,7.89450370840733,92113.2001275234,0.0,1.0
2012-06-07,15.77,15.82,15.7405,15.82,43900,7.90955041179057,7.93462825076264,7.89475448679705,7.93462825076264,87527.4780432528,0.0,1.0
2012-06-08,15.83,15.9,15.76,15.84,65700,7.93964381855706,7.97475279311795,7.90453484399616,7.94465938635147,130992.148233296,0.0,1.0
2012-06-11,15.77,15.86,15.76,15.86,43500,7.90955041179057,7.9546905219403,7.90453484399616,7.9546905219403,86729.9611590318,0.0,1.0
2012-06-12,15.66,15.8,15.65,15.78,67900,7.85437916605202,7.92459711517381,7.84936359825761,7.91456597958499,135378.491096512,0.0,1.0
2012-06-13,15.54,15.65,15.52,15.64,85000,7.83316331428165,7.8886104162489,7.82308202301488,7.88356977061551,168629.191937272,0.0777,1.0
2012-06-14,15.43,15.59,15.42,15.58,78500,7.77771621231441,7.85836654244858,7.77267556668102,7.85332589681519,155734.018436187,0.0,1.0
2012-06-15,15.3,15.4,15.21,15.4,118300,7.71218781908039,7.76259427541425,7.66682200837992,7.76259427541425,234692.157719757,0.0,1.0
2012-06-18,15.49,15.52,15.35,15.35,84500,7.80796008611472,7.82308202301488,7.73739104724732,7.73739104724732,167637.255514112,0.0,1.0
2012-06-19,15.53,15.59,15.51,15.55,51200,7.82812266864827,7.85836654244858,7.81804137738149,7.83820395991504,101574.289731627,0.0,1.0
2012-06-20,15.55,15.592,15.51,15.51,42500,7.83820395991504,7.85937467157526,7.81804137738149,7.81804137738149,84314.5959686361,0.0,1.0
2012-06-21,15.53,15.6,15.53,15.6,39300,7.82812266864827,7.86340718808197,7.82812266864827,7.86340718808197,77966.2028604094,0.0,1.0
2012-06-22,15.53,15.58,15.53,15.58,38700,7.82812266864827,7.85332589681519,7.82812266864827,7.85332589681519,76775.8791526168,0.0,1.0
2012-06-25,15.54,15.62,15.51,15.58,54300,7.83316331428165,7.87348847934874,7.81804137738149,7.85332589681519,107724.295555222,0.0,1.0
2012-06-26,15.65,15.69,15.59,15.64,83700,7.8886104162489,7.90877299878244,7.85836654244858,7.88356977061551,166050.157237055,0.0,1.0
2012-06-27,15.78,15.78,15.68,15.7,114800,7.95413880948291,7.95413880948291,7.90373235314905,7.91381364441582,227748.602757634,0.0,1.0
2012-06-28,15.9,15.9,15.74,15.75,56200,8.01462655708354,8.01462655708354,7.93397622694937,7.93901687258276,111493.653963232,0.0,1.0
2012-06-29,15.91,15.9899,15.87,15.9,81600,8.01966720271693,8.05994196132768,7.99950462018338,8.01462655708354,161884.024259781,0.0,1.0
2012-07-02,16.0,16.07,15.89,15.96,214600,8.0650330134174,8.1003175328511,8.00958591145016,8.04487043088386,425739.112820454,0.0,1.0
2012-07-03,16.21,16.21,15.96,15.96,73000,8.1708865717185,8.1708865717185,8.04487043088386,8.04487043088386,144822.717781422,0.0,1.0
2012-07-05,16.27,16.28,16.17,16.27,44800,8.20113044551882,8.20617109115221,8.15072398918496,8.20113044551882,88877.5035151741,0.0,1.0
2012-07-06,16.45,16.47,16.17,16.17,115800,8.29186206691977,8.30194335818654,8.15072398918496,8.15072398918496,229732.475603954,0.0,1.0
2012-07-09,16.59,16.72,16.42,16.42,80200,8.36243110578717,8.42795949902118,8.27674013001961,8.27674013001961,159106.602274932,0.0,1.0
2012-07-10,16.63,16.75,16.5701,16.71,61200,8.38259368832071,8.44308143592134,8.35240022097673,8.4229188533878,121413.018194836,0.0,1.0
2012-07-11,16.43,16.72,16.35,16.6,102300,8.28178077565299,8.42795949902118,8.24145561058591,8.36747175142055,202950.192178623,0.0,1.0
2012-07-12,15.97,16.46,15.93,16.44,147700,8.08907689308865,8.33727023545643,8.06881621207904,8.32713989495162,291599.280260934,0.0777,1.0
2012-07-13,16.0401,16.12,16.01,16.09,111600,8.124583736558,8.16505444687471,8.10933757409827,8.1498589361175,220328.230718485,0.0,1.0
2012-07-16,15.96,16.15,15.95,16.07,88100,8.08401172283625,8.18024995763192,8.07894655258385,8.13972859561269,173932.949160381,0.0,1.0
2012-07-17,16.18,16.18,15.98,16.09,111300,8.19544546838913,8.19544546838913,8.09414206334106,8.1498589361175,219735.950528381,0.0,1.0
2012-07-18,16.23,16.36,16.18,16.24,122900,8.22077131965115,8.2866185329324,8.19544546838913,8.22583648990355,242637.451212381,0.0,1.0
2012-07-19,16.27,16.39,16.2,16.34,59000,8.24103200066076,8.30181404368961,8.20557580889394,8.27648819242759,116481.770720346,0.0,1.0
2012-07-20,16.33,16.37,16.25,16.37,41500,8.27142302217518,8.2916837031848,8.23090166015595,8.2916837031848,81932.0929643111,0.0,1.0
2012-07-23,16.29,16.49,16.22,16.48,45300,8.25116234116557,8.35246574621364,8.21570614939874,8.34740057596124,89434.3087056215,0.0,1.0
2012-07-24,16.42,16.54,16.37,16.48,60800,8.31700955444682,8.37779159747566,8.2916837031848,8.34740057596124,120035.451860967,0.0,1.0
2012-07-25,16.56,16.6,16.43,16.43,52600,8.38792193798047,8.40818261899008,8.32207472469922,8.32207472469922,103846.459998139,0.0,1.0
2012-07-26,16.57,16.65,16.52,16.65,37400,8.39298710823287,8.4335084702521,8.36766125697085,8.4335084702521,73837.5970328972,0.0,1.0
2012-07-27,16.658,16.74,16.64,16.7,44300,8.43756060645402,8.47909500252373,8.4284432999997,8.45883432151412,87460.0414052767,0.0,1.0
2012-07-30,16.514,16.73,16.49,16.72,76600,8.36462215481941,8.47402983227133,8.35246574621364,8.46896466201893,151228.875206415,0.0,1.0
2012-07-31,16.64,16.64,16.5101,16.59,24400,8.4284432999997,8.4284432999997,8.36264673842098,8.40311744873768,48172.1221284142,0.0,1.0
2012-08-01,16.34,16.75,16.33,16.69,82400,8.27648819242759,8.48416017277614,8.27142302217518,8.45376915126172,162679.625548415,0.0,1.0
2012-08-02,16.46,16.47,16.34,16.39,53300,8.33727023545643,8.34233540570884,8.27648819242759,8.30181404368961,105228.44710838,0.0,1.0
2012-08-03,16.75,16.75,16.444,16.48,75100,8.48416017277614,8.48416017277614,8.32916596305258,8.34740057596124,148267.474255898,0.0,1.0
2012-08-06,16.5,16.66,16.48,16.59,62500,8.35753091646605,8.4385736405045,8.34740057596124,8.40311744873768,123391.706271553,0.0,1.0
2012-08-07,16.38,16.67,16.31,16.67,57400,8.2967488734372,8.44363881075691,8.26129268167038,8.44363881075691,113322.943039794,0.0,1.0
2012-08-08,16.5,16.55,16.28,16.28,46900,8.35753091646605,8.38285676772806,8.24609717091317,8.24609717091317,92593.1363861732,0.0,1.0
2012-08-09,16.36,16.55,16.36,16.55,73000,8.2866185329324,8.38285676772806,8.2866185329324,8.38285676772806,144121.512925174,0.0,1.0
2012-08-10,16.33,16.5,16.3,16.5,68500,8.27142302217518,8.35753091646605,8.25622751141797,8.35753091646605,135237.310073622,0.0,1.0
2012-08-13,16.08,16.27,16.01,16.26,92800,8.18415013872627,8.28085340529082,8.14852261946565,8.27576375968216,182330.965916547,0.0777,1.0
2012-08-14,16.34,16.42,16.11,16.12,106700,8.31648092455145,8.35719808942073,8.19941907555225,8.20450872116091,209641.315337236,0.0,1.0
2012-08-15,16.45,16.49,16.28,16.39,81000,8.37246702624671,8.39282560868135,8.28594305089948,8.34192915259475,159146.640509055,0.0,1.0
2012-08-16,16.41,16.53,16.38,16.47,41400,8.35210844381207,8.413184191116,8.33683950698609,8.38264631746403,81341.6162601835,0.0,1.0
2012-08-17,16.41,16.54,16.41,16.49,43100,8.35210844381207,8.41827383672466,8.35210844381207,8.39282560868135,84681.7309375341,0.0,1.0
2012-08-20,16.35,16.49,16.35,16.49,49600,8.32157057016011,8.39282560868135,8.32157057016011,8.39282560868135,97452.7576450507,0.0,1.0
2012-08-21,16.07,16.41,16.05,16.4,64700,8.17906049311761,8.35210844381207,8.16888120190029,8.34701879820341,127120.835073282,0.0,1.0
2012-08-22,15.93,16.1,15.92,16.06,102200,8.10780545459636,8.19432942994359,8.1027158089877,8.17397084750895,200799.835308955,0.0,1.0
2012-08-23,16.08,16.11,15.98,15.98,47200,8.18415013872627,8.19941907555225,8.13325368263966,8.13325368263966,92737.3016299677,0.0,1.0
2012-08-24,16.11,16.16,16.04,16.06,47700,8.19941907555225,8.22486730359556,8.16379155629163,8.17397084750895,93719.6882997767,0.0,1.0
2012-08-27,15.99,16.11,15.99,16.1,63600,8.13834332824833,8.19941907555225,8.13834332824833,8.19432942994359,124959.584399702,0.0,1.0
2012-08-28,16.04,16.04,15.98,16.04,70100,8.16379155629163,8.16379155629163,8.13325368263966,8.16379155629163,137730.611107219,0.0,1.0
2012-08-29,16.35,16.35,16.09,16.09,50300,8.32157057016011,8.32157057016011,8.18923978433493,8.18923978433493,98828.0989827833,0.0,1.0
2012-08-30,16.27,16.33,16.18,16.29,42700,8.28085340529082,8.31139127894279,8.23504659481288,8.29103269650814,83895.8216016869,0.0,1.0
2012-08-31,16.15,16.34,16.08,16.34,58700,8.21977765798689,8.31648092455145,8.18415013872627,8.31648092455145,115332.195035574,0.0,1.0
2012-09-04,16.04,16.17,16.0,16.14,61800,8.16379155629163,8.22995694920422,8.14343297385699,8.21468801237823,121422.99238839,0.0,1.0
2012-09-05,16.17,16.19,16.03,16.09,63500,8.22995694920422,8.24013624042154,8.15870191068297,8.18923978433493,124763.10706574,0.0,1.0
2012-09-06,16.26,16.29,16.19,16.27,50200,8.27576375968216,8.29103269650814,8.24013624042154,8.28085340529082,98631.6216488216,0.0,1.0
2012-09-07,16.15,16.3,16.0803,16.3,73400,8.21977765798689,8.2961223421168,8.18430282809453,8.2961223421168,144214.363127958,0.0,1.0
2012-09-10,16.23,16.28,16.15,16.15,48900,8.26049482285618,8.28594305089948,8.21977765798689,8.21977765798689,96077.4163073182,0.0,1.0
2012-09-11,16.36,16.36,16.28,16.3,39500,8.32666021576877,8.32666021576877,8.28594305089948,8.2961223421168,77608.5469149094,0.0,1.0
2012-09-12,16.28,16.35,16.23,16.35,52700,8.32548959727878,8.36128715697224,8.29991991178345,8.36128715697224,103051.717256415,0.0777,1.0
2012-09-13,16.41,16.47,16.26,16.4,108900,8.39197077956663,8.42265440216102,8.31526172308065,8.38685684246756,212947.476455856,0.0,1.0
2012-09-14,16.35,16.49,16.32,16.48,68300,8.36128715697224,8.43288227635915,8.34594534567504,8.42776833926009,133556.589916758,0.0,1.0
2012-09-17,16.21,16.3217,16.2,16.32,27200,8.28969203758532,8.34681471498188,8.28457810048625,8.34594534567504,53187.9831000853,0.0,1.0
2012-09-18,16.26,16.37,16.19,16.2,79300,8.31526172308065,8.37151503117037,8.27946416338719,8.28457810048625,155066.436023411,0.0,1.0
2012-09-19,16.33,16.37,16.31,16.33,42600,8.3510592827741,8.37151503117037,8.34083140857597,8.3510592827741,83301.7676493984,0.0,1.0
2012-09-20,16.35,16.42,16.31,16.33,76200,8.36128715697224,8.3970847166657,8.34083140857597,8.3510592827741,149004.570302445,0.0,1.0
2012-09-21,16.33,16.45,16.33,16.4,67400,8.3510592827741,8.41242652796289,8.3510592827741,8.38685684246756,131796.693417123,0.0,1.0
2012-09-24,16.38,16.41,16.31,16.41,35200,8.37662896826943,8.39197077956663,8.34083140857597,8.39197077956663,68831.5075412869,0.0,1.0
2012-09-25,16.45,16.45,16.35,16.43,45200,8.41242652796289,8.41242652796289,8.36128715697224,8.40219865376476,88385.9130927889,0.0,1.0
2012-09-26,16.49,16.49,16.44,16.47,37300,8.43288227635915,8.43288227635915,8.40731259086383,8.42265440216102,72937.9327071024,0.0,1.0
2012-09-27,16.46,16.49,16.43,16.49,34800,8.41754046506196,8.43288227635915,8.40219865376476,8.43288227635915,68049.3313192268,0.0,1.0
2012-09-28,16.47,16.49,16.44,16.47,58100,8.42265440216102,8.43288227635915,8.40731259086383,8.42265440216102,113611.096254226,0.0,1.0
2012-10-01,16.72,16.72,16.48,16.58,105600,8.55050282963766,8.55050282963766,8.42776833926009,8.47890771025074,206494.522623861,0.0,1.0
2012-10-02,16.69,16.75,16.64,16.74,73700,8.53516101834047,8.56584464093486,8.50959133284514,8.56073070383579,144115.968914569,0.0,1.0
2012-10-03,16.75,16.75,16.67,16.68,30600,8.56584464093486,8.56584464093486,8.52493314414233,8.5300470812414,59836.480987596,0.0,1.0
2012-10-04,16.75,16.75,16.7,16.75,41700,8.56584464093486,8.56584464093486,8.54027495543953,8.56584464093486,81541.8711497632,0.0,1.0
2012-10-05,16.9,16.9,16.75,16.77,47800,8.64255369742084,8.64255369742084,8.56584464093486,8.57607251513299,93470.0585361794,0.0,1.0
2012-10-08,16.92,16.94,16.89,16.92,47200,8.65278157161898,8.6630094458171,8.63743976032178,8.65278157161898,92296.7942030892,0.0,1.0
2012-10-09,16.74,16.94,16.74,16.94,43900,8.56073070383579,8.6630094458171,8.56073070383579,8.6630094458171,85843.8403710937,0.0,1.0
2012-10-10,16.82,16.82,16.69,16.79,64300,8.60164220062832,8.60164220062832,8.53516101834047,8.58630038933112,125734.827696158,0.0,1.0
2012-10-11,16.81,16.86,16.7415,16.78,66300,8.63626355478899,8.66195142972888,8.60107116612135,8.62085082982506,129049.211262431,0.0777,1.0
2012-10-12,16.89,16.9,16.84,16.88,29000,8.67736415469281,8.68250172968078,8.65167627975292,8.67222657970483,56446.8646547587,0.0,1.0
2012-10-15,17.01,17.01,16.88,16.91,67100,8.73901505454853,8.73901505454853,8.67222657970483,8.68763930466876,130606.366149459,0.0,1.0
2012-10-16,17.09,17.09,16.89,16.93,92400,8.78011565445234,8.78011565445234,8.67736415469281,8.69791445464471,179851.389451714,0.0,1.0
2012-10-17,17.05,17.0987,17.03,17.09,39000,8.75956535450044,8.78458534469188,8.74929020452448,8.78011565445234,75911.3007426066,0.0,1.0
2012-10-18,17.05,17.09,16.992,17.08,64300,8.75956535450044,8.78011565445234,8.72976741957017,8.77497807946436,125156.324044862,0.0,1.0
2012-10-19,17.08,17.09,17.05,17.06,51800,8.77497807946436,8.78011565445234,8.75956535450044,8.76470292948841,100825.778935052,0.0,1.0
2012-10-22,17.07,17.23,17.02,17.15,37400,8.76984050447639,8.85204170428402,8.7441526295365,8.8109411043802,72796.9909685509,0.0,1.0
2012-10-23,17.08,17.13,17.01,17.09,78700,8.77497807946436,8.80066595440425,8.73901505454853,8.78011565445234,153185.112011363,0.0,1.0
2012-10-24,17.07,17.15,17.05,17.06,59800,8.76984050447639,8.8109411043802,8.75956535450044,8.76470292948841,116397.32780533,0.0,1.0
2012-10-25,17.07,17.09,16.96,17.09,69600,8.76984050447639,8.78011565445234,8.71332717960864,8.78011565445234,135472.475171421,0.0,1.0
2012-10-26,16.992,17.15,16.97,17.09,53300,8.72976741957017,8.8109411043802,8.71846475459662,8.78011565445234,103745.444348229,0.0,1.0
2012-10-31,16.87,17.07,16.68,17.0,122600,8.66708900471685,8.76984050447639,8.56947507994529,8.73387747956055,238633.986437015,0.0,1.0
2012-11-01,16.9925,17.05,16.87,16.89,73500,8.73002429831957,8.75956535450044,8.66708900471685,8.67736415469281,143063.605245682,0.0,1.0
2012-11-02,16.95,17.03,16.85,17.03,59700,8.70818960462067,8.74929020452448,8.6568138547409,8.74929020452448,116202.683444452,0.0,1.0
2012-11-05,16.75,16.87,16.7,16.86,47500,8.60543810486113,8.66708900471685,8.57975022992125,8.66195142972888,92456.0714172773,0.0,1.0
2012-11-06,16.71,16.83,16.65,16.8,52900,8.58488780490923,8.64653870476494,8.55406235498136,8.63112597980102,102966.866904715,0.0,1.0
2012-11-07,16.9,16.92,16.76,16.76,65000,8.68250172968078,8.69277687965674,8.61057567984911,8.61057567984911,126518.834571011,0.0,1.0
2012-11-08,16.96,16.97,16.9,16.94,57100,8.71332717960864,8.71846475459662,8.68250172968078,8.70305202963269,111141.930061611,0.0,1.0
2012-11-09,17.14,17.14,16.98,16.99,65800,8.80580352939223,8.80580352939223,8.7236023295846,8.72873990457257,128075.989458039,0.0,1.0
2012-11-12,17.17,17.18,17.11,17.15,32000,8.82121625435616,8.82635382934413,8.7903908044283,8.8109411043802,62286.1954811131,0.0,1.0
2012-11-13,16.98,17.13,16.89,17.12,69200,8.76352128724118,8.84093755302953,8.71707152776817,8.83577646864364,134080.349837309,0.0777,1.0
2012-11-14,16.92,17.01,16.85,17.01,84500,8.73255478092584,8.77900454039885,8.69642719022461,8.77900454039885,163725.282677061,0.0,1.0
2012-11-15,16.79,16.87,16.625,16.83,87600,8.66546068390927,8.70674935899639,8.58030279154208,8.68610502145283,169731.772337402,0.0,1.0
2012-11-16,17.07,17.109,16.83,16.83,38000,8.80997104671419,8.83009927581916,8.68610502145283,8.68610502145283,73627.9377719326,0.0,1.0
2012-11-19,17.07,17.2099,17.07,17.13,95500,8.80997104671419,8.88217461727279,8.80997104671419,8.84093755302953,185038.633084725,0.0,1.0
2012-11-20,17.05,17.25,17.05,17.16,76800,8.79964887794241,8.90287056566021,8.79964887794241,8.8564208061872,148805.937391695,0.0,1.0
2012-11-21,17.07,17.19,17.07,17.17,37700,8.80997104671419,8.87190405934487,8.80997104671419,8.86158189057309,73046.6645789962,0.0,1.0
2012-11-23,17.12,17.12,17.03,17.07,43200,8.83577646864364,8.83577646864364,8.78932670917063,8.80997104671419,83703.3397828286,0.0,1.0
2012-11-26,16.96,17.12,16.94,17.12,66900,8.7531991184694,8.83577646864364,8.74287694969762,8.83577646864364,129623.922024797,0.0,1.0
2012-11-27,17.12,17.12,16.97,17.04,69900,8.83577646864364,8.83577646864364,8.75836020285529,8.79448779355652,135436.65395416,0.0,1.0
2012-11-28,17.1,17.22,17.07,17.15,95200,8.82545429987186,8.88738731250254,8.80997104671419,8.85125972180131,184457.359891789,0.0,1.0
2012-11-29,17.34,17.34,17.18,17.18,61800,8.94932032513322,8.94932032513322,8.86674297495898,8.86674297495898,119742.27774488,0.0,1.0
2012-11-30,17.42,17.51,17.33,17.41,86100,8.99060900022034,9.03705875969335,8.94415924074733,8.98544791583445,166825.406372721,0.0,1.0
2012-12-03,17.36,17.49,17.05,17.47,134000,8.959642493905,9.02673659092157,8.79964887794241,9.01641442214979,259635.359511552,0.0,1.0
2012-12-04,17.35,17.36,17.26,17.36,94000,8.95448140951911,8.959642493905,8.9080316500461,8.959642493905,182132.267120044,0.0,1.0
2012-12-05,17.29,17.42,17.28,17.33,69900,8.92351490320377,8.99060900022034,8.91835381881788,8.94415924074733,135436.65395416,0.0,1.0
2012-12-06,17.05,17.33,17.05,17.33,91500,8.79964887794241,8.94415924074733,8.79964887794241,8.94415924074733,177288.323845574,0.0,1.0
2012-12-07,16.901,17.14,16.84,17.14,146400,8.72274872059265,8.84609863741542,8.69126610583872,8.84609863741542,283661.318152919,0.0,1.0
2012-12-10,16.9,16.99,16.9,16.9,60300,8.72223261215406,8.76868237162707,8.72223261215406,8.72223261215406,116835.911780198,0.0,1.0
2012-12-11,16.93,17.01,16.9,16.94,103900,8.73771586531173,8.77900454039885,8.72223261215406,8.74287694969762,201314.282486942,0.0,1.0
2012-12-12,16.89,17.07,16.83,16.92,185700,8.75717315344653,8.85050004318131,8.72606419020161,8.772727635069,358160.441165376,0.0777,1.0
2012-12-13,16.87,16.91,16.82,16.9,87200,8.74680349903156,8.76754280786151,8.72087936299412,8.76235798065402,168183.039685626,0.0,1.0
2012-12-14,16.8,16.88,16.72,16.82,63700,8.71050970857915,8.75198832623905,8.66903109091924,8.72087936299412,122858.481972183,0.0,1.0
2012-12-17,16.63,16.78,16.26,16.75,263400,8.62236764605185,8.70014005416417,8.43052903937482,8.68458557254171,508020.787307271,0.0,1.0
2012-12-18,16.33,16.72,16.3,16.51,142800,8.46682282982723,8.66903109091924,8.45126834820477,8.56014971956201,275419.014531049,0.0,1.0
2012-12-19,16.32,16.47,16.2,16.3,137600,8.46163800261974,8.53941041073205,8.39942007612989,8.45126834820477,265389.750696585,0.0,1.0
2012-12-20,16.36,16.54,16.3,16.33,110600,8.48237731144969,8.57570420118447,8.45126834820477,8.46682282982723,213314.726940714,0.0,1.0
2012-12-21,16.29,16.59,16.26,16.3,115300,8.44608352099728,8.60162833722191,8.43052903937482,8.45126834820477,222379.638483403,0.0,1.0
2012-12-24,16.29,16.37,16.25,16.31,41600,8.44608352099728,8.48756213865718,8.42534421216733,8.45645317541225,80234.1106757116,0.0,1.0
2012-12-26,16.18,16.49,16.16,16.3,77400,8.38905042171491,8.54978006514703,8.37868076729994,8.45126834820477,149281.734766829,0.0,1.0
2012-12-27,16.13,16.19,16.03,16.15,104500,8.36312628567748,8.3942352489224,8.3112780136026,8.37349594009245,201549.628981054,0.0,1.0
2012-12-28,16.24,16.25,16.05,16.06,72100,8.42015938495984,8.42534421216733,8.32164766801758,8.32683249522506,139059.60047401,0.0,1.0
2012-12-31,16.34,16.42,16.27,16.27,53400,8.47200765703472,8.51348627469462,8.4357138665823,8.4357138665823,102992.824761611,0.0,1.0
2013-01-02,16.68,16.73,16.4,16.4,71900,8.64829178208929,8.67421591812673,8.50311662027964,8.50311662027964,138673.8595573,0.0,1.0
2013-01-03,16.81,16.84,16.73,16.79,49800,8.71569453578663,8.73124901740909,8.67421591812673,8.70532488137166,96049.4882608279,0.0,1.0
2013-01-04,16.99,16.99,16.84,16.89,47000,8.80902142552141,8.80902142552141,8.73124901740909,8.75717315344653,90649.1154268857,0.0,1.0
2013-01-07,17.15,17.16,16.99,17.0,75000,8.89197866084121,8.8971634880487,8.80902142552141,8.8142062527289,144652.843766307,0.0,1.0
2013-01-08,17.19,17.19,17.07,17.07,36100,8.91271796967116,8.91271796967116,8.85050004318131,8.85050004318131,69626.2354661825,0.0,1.0
2013-01-09,17.31,17.31,17.15,17.25,40800,8.97493589616101,8.97493589616101,8.89197866084121,8.94382693291609,78691.147008871,0.0,1.0
2013-01-10,17.4,17.4,17.27,17.37,49000,9.0215993410284,9.0215993410284,8.95419658733106,9.00604485940594,94506.5245939873,0.0,1.0
2013-01-11,17.48,17.48,17.271,17.37,59400,9.10336406609048,9.10336406609048,8.99451949573505,9.04607745011394,114058.055073031,0.0777,1.0
2013-01-14,17.3,17.52,17.19,17.52,72100,9.00962233085614,9.12419556280922,8.9523357148796,9.12419556280922,138444.204895043,0.0,1.0
2013-01-15,17.1,17.27,17.0,17.17,70900,8.90546484726243,8.99399870831708,8.85338610546557,8.94191996652023,136140.001762254,0.0,1.0
2013-01-16,17.13,17.17,16.851,17.1,36000,8.92108846980148,8.94191996652023,8.77578878018825,8.90546484726243,69126.0939836552,0.0,1.0
2013-01-17,17.16,17.25,17.15,17.21,18400,8.93671209234054,8.98358295995771,8.93150421816085,8.96275146323897,35331.1147027571,0.0,1.0
2013-01-18,17.1,17.2097,17.1,17.17,32500,8.90546484726243,8.96259522701358,8.90546484726243,8.94191996652023,62405.501513022,0.0,1.0
2013-01-22,17.11,17.14,17.04,17.09,37500,8.91067272144211,8.92629634398117,8.87421760218431,8.90025697308274,72006.3478996408,0.0,1.0
2013-01-23,17.25,17.28,17.12,17.16,52000,8.98358295995771,8.99920658249677,8.9158805956218,8.93671209234054,99848.8024208353,0.0,1.0
2013-01-24,17.32,17.33,17.23,17.23,41500,9.02003807921551,9.02524595339519,8.97316721159834,8.97316721159834,79687.0250089358,0.0,1.0
2013-01-25,17.3325,17.3985,17.27,17.33,34000,9.02654792194012,9.06091989152604,8.99399870831708,9.02524595339519,65285.7554290077,0.0,1.0
2013-01-28,17.134,17.34,17.1,17.29,40100,8.92317161947336,9.03045382757488,8.90546484726243,9.00441445667645,76998.7880206826,0.0,1.0
2013-01-29,16.96,17.24,16.95,17.13,79700,8.83255460874683,8.97837508577802,8.82734673456714,8.92108846980148,153037.491402703,0.0,1.0
2013-01-30,17.02,17.04,16.92,16.95,38300,8.86380185382494,8.87421760218431,8.81172311202809,8.82734673456714,73542.4833214998,0.0,1.0
2013-01-31,17.0,17.037,16.93,17.01,36000,8.85338610546557,8.8726552399304,8.81693098620777,8.85859397964525,69126.0939836552,0.0,1.0
2013-02-01,16.95,17.09,16.91,17.09,61700,8.82734673456714,8.90025697308274,8.8065152378484,8.90025697308274,118474.444410876,0.0,1.0
2013-02-04,16.839,16.92,16.78,16.89,50800,8.76953933117263,8.81172311202809,8.73881287351249,8.79609948948903,97544.5992880468,0.0,1.0
2013-02-05,16.81,16.88,16.75,16.85,50600,8.75443649605154,8.79089161530934,8.72318925097343,8.77526799277029,97160.5654325821,0.0,1.0
2013-02-06,16.84,16.86,16.7,16.85,62100,8.7700601185906,8.78047586694997,8.697149880075,8.77526799277029,119242.512121805,0.0,1.0
2013-02-07,16.93,16.93,16.86,16.89,24300,8.81693098620777,8.81693098620777,8.78047586694997,8.79609948948903,46660.1134389673,0.0,1.0
2013-02-08,16.9316,17.0,16.93,16.93,39900,8.81776424607652,8.85338610546557,8.81693098620777,8.81693098620777,76614.7541652178,0.0,1.0
2013-02-11,16.95,17.0,16.9199,16.92,33800,8.82734673456714,8.85338610546557,8.81167103328629,8.81172311202809,64901.7215735429,0.0,1.0
2013-02-12,17.02,17.1699,17.0,17.08,96700,8.86380185382494,8.94186788777843,8.85338610546557,8.89504909890305,185680.369117207,0.0,1.0
2013-02-13,16.87,17.0,16.87,17.0,39900,8.82614892350581,8.89416311200942,8.82614892350581,8.89416311200942,76263.4990451345,0.0777,1.0
2013-02-14,16.74,16.86,16.7,16.86,41100,8.75813473500221,8.82091706285169,8.73720729238572,8.82091706285169,78557.138114161,0.0,1.0
2013-02-15,16.7,16.7101,16.601,16.7,55700,8.73720729238572,8.74249147164638,8.6854118719099,8.73720729238572,106463.080120651,0.0,1.0
2013-02-19,16.71,16.787,16.63,16.65,62200,8.74243915303984,8.78272448007659,8.70058426780686,8.7110479891151,118886.958411212,0.0,1.0
2013-02-20,16.77,16.8,16.69,16.7,29700,8.77383031696458,8.78952589892695,8.7319754317316,8.73720729238572,56767.5669584084,0.0,1.0
2013-02-21,16.97,16.99,16.79,16.8,49900,8.87846753004705,8.88893125135529,8.78429403827283,8.78952589892695,95377.1579536894,0.0,1.0
2013-02-22,17.0,17.0501,16.95,16.95,40800,8.89416311200942,8.92037473388657,8.8680038087388,8.8680038087388,77983.7283469044,0.0,1.0
2013-02-25,16.97,17.0001,16.94,16.99,39900,8.87846753004705,8.89421543061596,8.86277194808468,8.88893125135529,76263.4990451344,0.0,1.0
2013-02-26,16.92,17.029,16.81,16.99,62900,8.85230822677643,8.90933550790637,8.79475775958107,8.88893125135529,120224.914534811,0.0,1.0
2013-02-27,16.81,16.92,16.79,16.87,45500,8.79475775958107,8.85230822677643,8.78429403827283,8.82614892350581,86967.1480339253,0.0,1.0
2013-02-28,16.79,16.91,16.78,16.82,39500,8.78429403827283,8.84707636612231,8.77906217761871,8.7999896202352,75498.9526887922,0.0,1.0
2013-03-01,16.72,16.8683,16.7,16.8,65300,8.74767101369397,8.82525950719461,8.73720729238572,8.78952589892695,124812.192672864,0.0,1.0
2013-03-04,16.68,16.706,16.575,16.66,55400,8.72674357107747,8.74034640877819,8.67180903420918,8.71627984976923,105889.670353395,0.0,1.0
2013-03-05,16.67,16.7,16.63,16.66,44000,8.72151171042335,8.73720729238572,8.70058426780686,8.71627984976923,84100.099197642,0.0,1.0
2013-03-06,16.72,16.7682,16.63,16.73,41700,8.74767101369397,8.77288858204684,8.70058426780686,8.75290287434809,79703.9576486743,0.0,1.0
2013-03-07,16.62,16.67,16.55,16.65,69300,8.69535240715273,8.72151171042335,8.65872938257387,8.7110479891151,132457.656236286,0.0,1.0
2013-03-08,16.58,16.73,16.51,16.73,82900,8.67442496453624,8.75290287434809,8.63780193995738,8.75290287434809,158452.232351921,0.0,1.0
2013-03-11,16.46,16.63,16.43,16.63,57700,8.61164263668676,8.70058426780686,8.59594705472439,8.70058426780686,110285.811902362,0.0,1.0
2013-03-12,16.321,16.53,16.27,16.48,87600,8.53891977359445,8.64826566126563,8.51223728425842,8.62210635799501,167435.652038942,0.0,1.0
2013-03-13,16.03,16.24,16.0,16.2,103200,8.427324185842,8.53772581273076,8.41155252485789,8.51669693141862,196301.45506675,0.0777,1.0
2013-03-14,15.81,16.08,15.79,16.07,177200,8.31166533862521,8.45361028748218,8.30115089796914,8.44835306715415,337060.250366551,0.0,1.0
2013-03-15,15.52,15.72,15.33,15.67,322300,8.15920594911216,8.26435035567288,8.05931876287947,8.2380642540327,613061.617907108,0.0,1.0
2013-03-18,15.8,15.83,15.49,15.49,115400,8.30640811829717,8.32217977928128,8.14343428812805,8.14343428812805,219507.634832393,0.0,1.0
2013-03-19,16.0,16.02,15.72,15.86,90400,8.41155252485789,8.42206696551397,8.26435035567288,8.33795144026539,171953.987771649,0.0,1.0
2013-03-20,16.19,16.2,16.068,16.08,73400,8.51143971109058,8.51669693141862,8.44730162308854,8.45361028748218,139617.507770344,0.0,1.0
2013-03-21,16.09,16.22,15.98,16.22,88500,8.45886750781022,8.52721137207469,8.40103808420182,8.52721137207469,168339.910595033,0.0,1.0
2013-03-22,16.1,16.13,16.04,16.04,29600,8.46412472813826,8.47989638912236,8.43258140617004,8.43258140617004,56303.5181199205,0.0,1.0
2013-03-25,15.95,16.14,15.94,16.14,49200,8.38526642321771,8.4851536094504,8.38000920288968,8.4851536094504,93585.5774155437,0.0,1.0
2013-03-26,15.97,15.98,15.84,15.9,77300,8.39578086387379,8.40103808420182,8.32743699960931,8.35898032157753,147035.876711819,0.0,1.0
2013-03-27,15.97,16.04,15.93,15.93,61000,8.39578086387379,8.43258140617004,8.37475198256164,8.37475198256164,116030.898828215,0.0,1.0
2013-03-28,16.09,16.09,16.01,16.06,29700,8.45886750781022,8.45886750781022,8.41680974518593,8.44309584682611,56493.7327081635,0.0,1.0
2013-04-01,16.0,16.146,15.99,16.03,48700,8.41155252485789,8.48830794164722,8.40629530452986,8.427324185842,92634.5044743288,0.0,1.0
2013-04-02,15.97,16.085,15.91,16.0,73400,8.39578086387379,8.4562388976462,8.36423754190557,8.41155252485789,139617.507770343,0.0,1.0
2013-04-03,15.86,16.01,15.85,15.98,62700,8.33795144026539,8.41680974518593,8.33269421993735,8.40103808420182,119264.546828345,0.0,1.0
2013-04-04,15.84,15.92,15.8,15.86,50500,8.32743699960931,8.36949476223361,8.30640811829717,8.33795144026539,96058.3670627024,0.0,1.0
2013-04-05,16.1,16.1,15.84,15.84,31700,8.46412472813826,8.46412472813826,8.32743699960931,8.32743699960931,60298.024473023,0.0,1.0
2013-04-08,16.17,16.21,16.08,16.08,69300,8.50092527043451,8.52195415174666,8.45361028748218,8.45361028748218,131818.709652382,0.0,1.0
2013-04-09,16.24,16.3,16.21,16.21,44100,8.53772581273076,8.56926913469898,8.52195415174666,8.52195415174666,83884.6334151519,0.0,1.0
2013-04-10,16.44,16.45,16.2,16.24,66700,8.64287021929149,8.64812743961952,8.51669693141862,8.53772581273076,126873.130358064,0.0,1.0
2013-04-11,16.22,16.36,16.17,16.36,43600,8.56805997402353,8.64201363594482,8.54164795190879,8.64201363594482,82538.1710847088,0.0777,1.0
2013-04-12,16.23,16.27,16.18,16.27,32000,8.57334237844648,8.59447199613828,8.54693035633174,8.59447199613828,60578.474190612,0.0,1.0
2013-04-15,16.16,16.22,16.02,16.22,70600,8.53636554748584,8.56805997402353,8.46241188556455,8.56805997402353,133651.258683038,0.0,1.0
2013-04-16,16.14,16.21,16.1,16.11,35000,8.52580073863994,8.56277756960058,8.50467112094814,8.50995352537109,66257.7061459818,0.0,1.0
2013-04-17,16.21,16.24,16.13,16.13,75800,8.56277756960058,8.57862478286943,8.52051833421699,8.52051833421699,143495.260739012,0.0,1.0
2013-04-18,16.3,16.31,16.22,16.23,37800,8.61031920940713,8.61560161383007,8.56805997402353,8.57334237844648,71558.3226376603,0.0,1.0
2013-04-19,16.48,16.49,16.29,16.33,73800,8.70540248902021,8.71068489344316,8.60503680498418,8.62616642267597,139709.106102099,0.0,1.0
2013-04-22,16.58,16.6,16.471,16.49,51200,8.7582265332497,8.7687913420956,8.70064832503956,8.71068489344316,96925.5587049792,0.0,1.0
2013-04-23,16.47,16.66,16.47,16.64,79100,8.70012008459726,8.80048576863329,8.70012008459726,8.7899209597874,149742.415889919,0.0,1.0
2013-04-24,16.55,16.61,16.39,16.51,93100,8.74237931998085,8.77407374651855,8.65786084921367,8.72124970228906,176245.498348312,0.0,1.0
2013-04-25,16.506,16.69,16.4899,16.66,85400,8.71913674051988,8.81633298190214,8.71063206939893,8.80048576863329,161668.802996196,0.0,1.0
2013-04-26,16.5,16.58,16.44,16.44,66800,8.71596729786611,8.7582265332497,8.68427287132841,8.68427287132841,126457.564872902,0.0,1.0
2013-04-29,16.59,16.649,16.45,16.5,24400,8.76350893767265,8.79467512376805,8.68955527575136,8.71596729786611,46191.0865703416,0.0,1.0
2013-04-30,16.499,16.659,16.48,16.63,33000,8.71543905742381,8.799957528191,8.70540248902021,8.78463855536445,62471.5515090686,0.0,1.0
2013-05-01,16.59,16.62,16.47,16.49,63700,8.76350893767265,8.7793561509415,8.70012008459726,8.71068489344316,120589.025185687,0.0,1.0
2013-05-02,16.64,16.66,16.54,16.57,51300,8.7899209597874,8.80048576863329,8.7370969155579,8.75294412882675,97114.8664368248,0.0,1.0
2013-05-03,16.56,16.64,16.5148,16.64,56000,8.7476617244038,8.7899209597874,8.72378525641207,8.7899209597874,106012.329833571,0.0,1.0
2013-05-06,16.56,16.59,16.52,16.53,33500,8.7476617244038,8.76350893767265,8.72653210671201,8.73181451113496,63418.0901682969,0.0,1.0
2013-05-07,16.55,16.6101,16.52,16.54,69600,8.74237931998085,8.77412657056278,8.72653210671201,8.7370969155579,131758.181364581,0.0,1.0
2013-05-08,16.59,16.63,16.53,16.61,61800,8.76350893767265,8.78463855536445,8.73181451113496,8.77407374651855,116992.178280619,0.0,1.0
2013-05-09,16.55,16.58,16.4,16.56,41900,8.74237931998085,8.7582265332497,8.66314325363662,8.7476617244038,79319.9396433326,0.0,1.0
2013-05-10,16.53,16.56,16.5,16.5,28400,8.73181451113496,8.7476617244038,8.71596729786611,8.71596729786611,53763.3958441681,0.0,1.0
2013-05-13,16.4178,16.48,16.31,16.48,68200,8.71359021587578,8.746602270562,8.65637639762538,8.746602270562,128499.726548991,0.0777,1.0
2013-05-14,16.43,16.47,16.32,16.37,55100,8.72006524911006,8.74129486627161,8.66168380191577,8.68822082336772,103817.22775439,0.0,1.0
2013-05-15,16.33,16.41,16.26,16.36,60700,8.66699120620616,8.70945044052928,8.62983937617343,8.68291341907733,114368.524949029,0.0,1.0
2013-05-16,16.29,16.32,16.25,16.32,31300,8.6457615890446,8.66168380191577,8.62453197188304,8.66168380191577,58974.2146771762,0.0,1.0
2013-05-17,16.32,16.37,16.3,16.34,49200,8.66168380191577,8.68822082336772,8.65106899333499,8.67229861049655,92700.6824957529,0.0,1.0
2013-05-20,16.4,16.44,16.27,16.28,39600,8.70414303623889,8.72537265340044,8.63514678046382,8.64045418475421,74612.7444478011,0.0,1.0
2013-05-21,16.33,16.35,16.23,16.34,41700,8.66699120620616,8.67760601478694,8.61391716330226,8.67229861049655,78569.4808957906,0.0,1.0
2013-05-22,16.31,16.3499,16.28,16.29,31400,8.65637639762538,8.67755294074404,8.64045418475421,8.6457615890446,59162.630698509,0.0,1.0
2013-05-23,16.25,16.33,16.25,16.25,15100,8.62453197188304,8.66699120620616,8.62453197188304,8.62453197188304,28450.8192212575,0.0,1.0
2013-05-24,16.19,16.2235,16.11,16.22,87900,8.59268754614071,8.61046735051351,8.55022831181759,8.60860975901187,165617.682751559,0.0,1.0
2013-05-28,16.0199,16.17,15.98,16.17,53400,8.50240859916118,8.58207273755993,8.48123205604253,8.58207273755993,100614.155391732,0.0,1.0
2013-05-29,15.73,15.98,15.676,15.93,106800,8.34854694878279,8.48123205604253,8.31988696561468,8.45469503459058,201228.310783464,0.0,1.0
2013-05-30,15.58,15.71,15.53,15.59,153500,8.26893588442694,8.33793214020201,8.24239886297499,8.27424328871733,289218.592745896,0.0,1.0
2013-05-31,15.12,15.6,15.0296,15.58,325000,8.02479528706902,8.27955069300772,7.9768163522839,8.26893588442694,612352.069331701,0.0,1.0
2013-06-03,15.13,15.21,14.93,15.12,305400,8.03010269135941,8.07256192568253,7.92395460555162,8.02479528706902,575422.529150467,0.0,1.0
2013-06-04,15.25,15.3,15.0,15.03,181600,8.09379154284409,8.12032856429603,7.96110643558435,7.97702864845552,342163.494740421,0.0,1.0
2013-06-05,15.64,15.73,15.29,15.29,134800,8.30078031016928,8.34854694878279,8.11502116000564,8.11502116000564,253984.796756656,0.0,1.0
2013-06-06,15.8,15.84,15.58,15.69,123500,8.38569877881551,8.40692839597707,8.26893588442694,8.32731733162123,232693.786346047,0.0,1.0
2013-06-07,15.79,15.83,15.66,15.82,62400,8.38039137452512,8.40162099168668,8.31139511875006,8.39631358739629,117571.597311687,0.0,1.0
2013-06-10,15.62,15.74,15.55,15.74,62300,8.2901655015885,8.35385435307318,8.25301367155577,8.35385435307318,117383.181290354,0.0,1.0
2013-06-11,15.41,15.48,15.38,15.48,52700,8.17871001149032,8.21586184152305,8.16278779861915,8.21586184152305,99295.243242402,0.0,1.0
2013-06-12,15.0,15.24,14.9,15.24,163000,8.00234496692067,8.1303824863914,7.94899600047454,8.1303824863914,305535.441187165,0.0777,1.0
2013-06-13,14.91,15.029,14.9,14.9,148100,7.95433089711915,8.01781616719005,7.94899600047454,7.94899600047454,277606.127851651,0.0,1.0
2013-06-14,15.01,15.05,14.91,14.97,110300,8.00767986356529,8.02901945014374,7.95433089711915,7.98634027698683,206751.89670518,0.0,1.0
2013-06-17,15.11,15.16,14.9,15.01,87100,8.06102883001143,8.08770331323449,7.94899600047454,8.00767986356529,163264.643726393,0.0,1.0
2013-06-18,15.1,15.11,14.86,15.0,143100,8.05569393336681,8.06102883001143,7.92765641389608,8.00234496692067,268233.875054499,0.0,1.0
2013-06-19,14.94,15.069,14.9,14.98,107500,7.97033558705299,8.03915575376851,7.94899600047454,7.99167517363145,201503.435138775,0.0,1.0
2013-06-20,14.65,15.0,14.62,14.89,257300,7.81562358435919,8.00234496692067,7.79961889442535,7.94366110382992,482296.128941458,0.0,1.0
2013-06-21,14.59,14.739,14.51,14.56,129000,7.78361420449151,7.86310416449625,7.7409350313346,7.76760951455767,241804.12216653,0.0,1.0
2013-06-24,14.07,14.54,14.0,14.5,256100,7.50619957897159,7.75693972126844,7.4688553024593,7.73560013468998,480046.788270141,0.0,1.0
2013-06-25,14.14,14.1699,13.75,14.1,168300,7.54354385548389,7.55949519645128,7.33548288634395,7.52220426890543,315470.029152147,0.0,1.0
2013-06-26,14.63,14.65,14.16,14.16,109300,7.80495379106996,7.81562358435919,7.55421364877312,7.55421364877312,204877.44614575,0.0,1.0
2013-06-27,14.92,15.0,14.64,14.64,102500,7.95966579376376,8.00234496692067,7.81028868771458,7.81028868771458,192131.182341622,0.0,1.0
2013-06-28,14.87,15.0,14.78,14.92,65900,7.93299131054069,8.00234496692067,7.88497724073917,7.95966579376376,123526.291866468,0.0,1.0
2013-07-01,14.848,15.07,14.78,14.87,101400,7.92125453792254,8.03968924343297,7.88497724073917,7.93299131054069,190069.286726249,0.0,1.0
2013-07-02,14.79,14.84,14.68,14.74,94200,7.89031213738378,7.91698662060685,7.83162827429303,7.86363765416072,176573.24269835,0.0,1.0
2013-07-03,14.64,14.779,14.6,14.72,62800,7.81028868771458,7.88444375107471,7.78894910113612,7.85296786087149,117715.495132233,0.0,1.0
2013-07-05,14.31,14.54,14.23,14.41,94600,7.63423709844232,7.75693972126844,7.59155792528541,7.68758606488846,177323.022922122,0.0,1.0
2013-07-08,14.2,14.4,14.17,14.32,89900,7.57555323535157,7.68225116824385,7.55954854541773,7.63957199508694,168513.105292799,0.0,1.0
2013-07-09,14.31,14.35,14.112,14.21,67800,7.63423709844232,7.65557668502078,7.52860614487897,7.58088813199619,127087.747929385,0.0,1.0
2013-07-10,14.1,14.23,14.07,14.22,149200,7.52220426890543,7.59155792528541,7.50619957897159,7.5862230286408,279668.023467025,0.0,1.0
2013-07-11,14.25,14.25,14.09,14.18,71400,7.64367986550329,7.64367986550329,7.55785609157483,7.60613196440959,133109.970315719,0.0777,1.0
2013-07-12,14.17,14.2841,14.1645,14.25,93700,7.60076797853906,7.66197105732179,7.59781778631027,7.64367986550329,174683.532473149,0.0,1.0
2013-07-15,14.1,14.18,14.1,14.17,36500,7.56322007744536,7.60613196440959,7.56322007744536,7.60076797853906,68046.413396691,0.0,1.0
2013-07-16,14.14,14.2,14.07,14.18,88500,7.58467602092747,7.61685993615065,7.54712811983377,7.60613196440959,164989.248920744,0.0,1.0
2013-07-17,14.25,14.29,14.06,14.12,57500,7.64367986550329,7.6651358089854,7.54176413396325,7.57394804918642,107196.40466602,0.0,1.0
2013-07-18,14.12,14.29,14.1,14.18,83100,7.57394804918642,7.6651358089854,7.56322007744536,7.60613196440959,154922.108308631,0.0,1.0
2013-07-19,13.97,14.11,13.96,14.07,95100,7.49348826112849,7.56858406331589,7.48812427525796,7.54712811983377,177293.531891104,0.0,1.0
2013-07-22,13.87,13.97,13.85,13.96,156400,7.4398484024232,7.49348826112849,7.42912043068214,7.48812427525796,291574.220691574,0.0,1.0
2013-07-23,14.0,14.06,13.86,13.86,66500,7.50958021874007,7.54176413396325,7.43448441655267,7.43448441655267,123974.972352875,0.0,1.0
2013-07-24,13.87,13.9823,13.86,13.97,79500,7.4398484024232,7.50008596374924,7.43448441655267,7.49348826112849,148210.681233889,0.0,1.0
2013-07-25,13.78,13.87,13.71,13.83,114000,7.39157252958844,7.4398484024232,7.35402462849474,7.41839245894109,212528.524033501,0.0,1.0
2013-07-26,13.79,13.83,13.69,13.69,73600,7.39693651545897,7.41839245894109,7.34329665675369,7.34329665675369,137211.397972506,0.0,1.0
2013-07-29,13.78,13.91,13.7,13.73,99200,7.39157252958844,7.46130434590532,7.34866064262421,7.3647526002358,184937.101615116,0.0,1.0
2013-07-30,13.7,13.76,13.61,13.72,77500,7.34866064262421,7.38084455784739,7.30038476978946,7.35938861436527,144482.11063681,0.0,1.0
2013-07-31,13.63,13.727,13.57,13.7,115500,7.31111274153051,7.36314340447464,7.27892882630734,7.34866064262421,215324.95198131,0.0,1.0
2013-08-01,13.58,13.775,13.56,13.61,95200,7.28429281217787,7.38889053665318,7.27356484043681,7.30038476978946,177479.960420958,0.0,1.0
2013-08-02,13.62,13.6862,13.55,13.55,74500,7.30574875565999,7.34125834212289,7.26820085456629,7.26820085456629,138889.254741191,0.0,1.0
2013-08-05,13.4,13.63,13.4,13.63,104800,7.18774106650836,7.31111274153051,7.18774106650836,7.31111274153051,195377.099286937,0.0,1.0
2013-08-06,13.46,13.5,13.28,13.35,82100,7.21992498173153,7.24138092521364,7.12337323606201,7.16092113715571,153057.823010091,0.0,1.0
2013-08-07,13.51,13.58,13.26,13.34,75700,7.24674491108417,7.28429281217787,7.11264526432096,7.15555715128518,141126.397099439,0.0,1.0
2013-08-08,13.53,13.54,13.37,13.46,119000,7.25747288282523,7.26283686869576,7.17164910889677,7.21992498173153,221849.950526198,0.0,1.0
2013-08-09,13.63,13.66,13.42,13.5,62400,7.31111274153051,7.3272046991421,7.19846903824941,7.24138092521364,116331.402628864,0.0,1.0
2013-08-12,13.72,13.769,13.52,13.55,69400,7.35938861436527,7.38567214513086,7.2521088969547,7.26820085456629,129381.39971864,0.0,1.0
2013-08-13,13.52,13.75,13.42,13.54,140900,7.29378706716871,7.41786776431729,7.23983893797367,7.30457669300771,261176.804649915,0.0777,1.0
2013-08-14,13.44,13.48,13.36,13.41,133900,7.25062856381268,7.27220781549069,7.20747006045665,7.23444412505417,248201.377875257,0.0,1.0
2013-08-15,13.32,13.35,13.23,13.3,97700,7.18589080877864,7.20207524753715,7.13733749250311,7.17510118293963,181099.885126307,0.0,1.0
2013-08-16,13.25,13.38,13.2,13.22,205500,7.14812711834211,7.21825968629566,7.1211530537446,7.1319426795836,380921.457456051,0.0,1.0
2013-08-19,13.16,13.24,13.12,13.2,108100,7.09957380206658,7.14273230542261,7.07799455038857,7.1211530537446,200377.662048658,0.0,1.0
2013-08-20,13.46,13.46,13.08,13.11,117300,7.26141818965169,7.26141818965169,7.05641529871055,7.07259973746906,217431.080095352,0.0,1.0
2013-08-21,13.4,13.4,13.29,13.35,60600,7.22904931213467,7.22904931213467,7.16970637002013,7.20207524753715,112330.123220616,0.0,1.0
2013-08-22,13.58,13.6172,13.37,13.39,61900,7.32615594468573,7.34622464874628,7.21286487337616,7.22365449921516,114739.84533591,0.0,1.0
2013-08-23,13.55,13.6,13.47,13.52,95600,7.30997150592722,7.33694557052474,7.26681300257119,7.29378706716871,177207.25709391,0.0,1.0
2013-08-26,13.59,13.66,13.44,13.47,116000,7.33155075760523,7.36931444804176,7.25062856381268,7.26681300257119,215021.357980058,0.0,1.0
2013-08-27,13.51,13.59,13.426,13.46,88600,7.2883922542492,7.33155075760523,7.24307582572538,7.26141818965169,164231.830319251,0.0,1.0
2013-08-28,13.54,13.6,13.53,13.54,109500,7.30457669300771,7.33694557052474,7.29918188008821,7.30457669300771,202972.747403589,0.0,1.0
2013-08-29,13.56,13.569,13.35,13.46,92600,7.31536631884672,7.32022165047428,7.20207524753715,7.26141818965169,171646.35990477,0.0,1.0
2013-08-30,13.51,13.55,13.44,13.5,60800,7.2883922542492,7.30997150592722,7.25062856381268,7.2829974413297,112700.849699893,0.0,1.0
2013-09-03,13.48,13.569,13.4287,13.51,81200,7.27220781549069,7.32022165047428,7.24453242521364,7.2883922542492,150514.950586041,0.0,1.0
2013-09-04,13.54,13.58,13.4,13.41,45200,7.30457669300771,7.32615594468573,7.22904931213467,7.23444412505417,83784.1843163675,0.0,1.0
2013-09-05,13.39,13.5499,13.33,13.49,47100,7.22365449921516,7.30991755779802,7.19128562169814,7.2776026284102,87306.0858694891,0.0,1.0
2013-09-06,13.36,13.47,13.28,13.35,84700,7.20747006045665,7.26681300257119,7.16431155710062,7.20207524753715,157002.66397337,0.0,1.0
2013-09-09,13.48,13.51,13.33,13.33,65900,7.27220781549069,7.2883922542492,7.19128562169814,7.19128562169814,122154.37492143,0.0,1.0
2013-09-10,13.45,13.474,13.38,13.44,40600,7.25602337673218,7.26897092773899,7.21825968629566,7.25062856381268,75257.4752930203,0.0,1.0
2013-09-11,13.51,13.62,13.42,13.45,123100,7.2883922542492,7.34773519636374,7.23983893797367,7.25602337673218,228182.147994355,0.0,1.0
2013-09-12,13.36,13.49,13.35,13.38,82700,7.24938775684119,7.31992820657094,7.24396156840044,7.26024013372269,152409.00846521,0.0777,1.0
2013-09-13,13.35,13.38,13.3,13.33,75900,7.24396156840044,7.26024013372269,7.2168306261967,7.23310919151895,139877.191566015,0.0,1.0
2013-09-16,13.44,13.5,13.38,13.38,76900,7.29279726436719,7.32535439501169,7.26024013372269,7.26024013372269,141720.105815897,0.0,1.0
2013-09-17,13.51,13.55,13.44,13.44,96600,7.33078058345243,7.35248533721543,7.29279726436719,7.29279726436719,178025.516538565,0.0,1.0
2013-09-18,13.96,13.98,13.51,13.54,86800,7.57495906328616,7.58581144016766,7.33078058345243,7.34705914877468,159964.956889725,0.0,1.0
2013-09-19,13.87,13.99,13.75,13.99,70200,7.52612336731941,7.59123762860841,7.46100910603042,7.59123762860841,129372.58034169,0.0,1.0
2013-09-20,13.89,13.95,13.68,13.77,63100,7.53697574420091,7.56953287484541,7.42302578694517,7.47186148291192,116287.88916753,0.0,1.0
2013-09-23,14.04,14.05,13.84,13.84,84300,7.61836857081215,7.6237947592529,7.50984480199716,7.50984480199716,155357.671265021,0.0,1.0
2013-09-24,14.14,14.14,14.0,14.07,55000,7.67263045521965,7.67263045521965,7.59666381704915,7.6346471361344,101360.283743489,0.0,1.0
2013-09-25,14.18,14.18,14.06,14.15,43400,7.69433520898264,7.69433520898264,7.62922094769365,7.6780566436604,79982.4784448624,0.0,1.0
2013-09-26,14.17,14.18,14.07,14.07,45800,7.6889090205419,7.69433520898264,7.6346471361344,7.6346471361344,84405.4726445782,0.0,1.0
2013-09-27,14.105,14.15,14.05,14.1,21400,7.65363879567702,7.6780566436604,7.6237947592529,7.65092570145665,39438.3649474667,0.0,1.0
2013-09-30,14.04,14.13,13.98,14.09,44100,7.61836857081215,7.6672042667789,7.58581144016766,7.6454995130159,81272.5184197795,0.0,1.0
2013-10-01,14.06,14.1,13.95,14.05,24300,7.62922094769365,7.65092570145665,7.56953287484541,7.6237947592529,44782.8162721234,0.0,1.0
2013-10-02,14.23,14.23,13.97,14.01,68300,7.72146615118639,7.72146615118639,7.58038525172691,7.6020900054899,125871.043266915,0.0,1.0
2013-10-03,14.02,14.19,13.99,14.12,48000,7.60751619393065,7.69976139742339,7.59123762860841,7.66177807833815,88459.8839943179,0.0,1.0
2013-10-04,13.91,14.03,13.87,13.98,52800,7.54782812108241,7.6129423823714,7.52612336731941,7.58581144016766,97305.8723937496,0.0,1.0
2013-10-07,13.68,13.88,13.64,13.86,80800,7.42302578694517,7.53154955576016,7.40132103318218,7.52069717887866,148907.471390435,0.0,1.0
2013-10-08,13.6802,13.72,13.63,13.69,37500,7.42313431071399,7.44473054070817,7.39589484474143,7.42845197538592,69109.2843705608,0.0,1.0
2013-10-09,13.75,13.84,13.67,13.73,50000,7.46100910603042,7.50984480199716,7.41759959850442,7.45015672914892,92145.7124940811,0.0,1.0
2013-10-10,13.81,13.83,13.7,13.73,127400,7.49356623667492,7.50441861355642,7.43387816382667,7.45015672914892,234787.275434918,0.0,1.0
2013-10-11,13.66,13.76,13.58,13.63,197500,7.4543348942483,7.50890542788116,7.41067846734201,7.43796373415844,361916.929984141,0.0777,1.0
2013-10-14,13.64,13.7195,13.58,13.63,39900,7.44342078752173,7.48680436175985,7.41067846734201,7.43796373415844,73116.3823107201,0.0,1.0
2013-10-15,13.6,13.64,13.34,13.61,160000,7.42159257406858,7.44342078752173,7.27970918662315,7.42704962743187,293198.525556773,0.0,1.0
2013-10-16,13.68,13.79,13.54,13.63,112900,7.46524900097487,7.52527658797101,7.38885025388887,7.43796373415844,206888.209595998,0.0,1.0
2013-10-17,14.01,14.01,13.69,13.69,80400,7.6453317619633,7.6453317619633,7.47070605433816,7.47070605433816,147332.259092278,0.0,1.0
2013-10-18,14.12,14.17,13.89,14.0,125300,7.70535934895944,7.73264461577587,7.57984712160387,7.63987470860001,229611.095326647,0.0,1.0
2013-10-21,14.2,14.2,14.06,14.16,55500,7.74901577586573,7.74901577586573,7.67261702877973,7.72718756241258,101703.238552505,0.0,1.0
2013-10-22,14.27,14.3,14.165,14.2,114500,7.78721514940873,7.80358630949859,7.72991608909423,7.74901577586573,209820.194851565,0.0,1.0
2013-10-23,14.44,14.4928,14.27,14.27,75600,7.87998505658458,7.90879829834273,7.78721514940873,7.78721514940873,138536.303325575,0.0,1.0
2013-10-24,14.42,14.48,14.35,14.47,83600,7.86907094985801,7.90181327003773,7.83087157631501,7.89635621667444,153196.229603414,0.0,1.0
2013-10-25,14.47,14.47,14.32,14.38,78300,7.89635621667444,7.89635621667444,7.81450041622516,7.84724273640487,143484.028444346,0.0,1.0
2013-10-28,14.506,14.52,14.44,14.45,74500,7.91600160878227,7.92364148349087,7.87998505658458,7.88544210994787,136520.563462372,0.0,1.0
2013-10-29,14.56,14.61,14.47,14.47,60100,7.94546969694401,7.97275496376044,7.89635621667444,7.89635621667444,110132.696162263,0.0,1.0
2013-10-30,14.62,14.66,14.41,14.62,117900,7.97821201712373,8.00004023057687,7.86361389649473,7.97821201712373,216050.663519647,0.0,1.0
2013-10-31,14.38,14.635,14.38,14.57,88600,7.84724273640487,7.98639759716866,7.84724273640487,7.9509267503073,162358.683527063,0.0,1.0
2013-11-01,14.34,14.43,14.26,14.38,77800,7.82541452295173,7.8745280032213,7.78175809604544,7.84724273640487,142567.783051981,0.0,1.0
2013-11-04,14.21,14.38,14.21,14.38,76100,7.75447282922901,7.84724273640487,7.75447282922901,7.84724273640487,139452.54871794,0.0,1.0
2013-11-05,14.24,14.28,14.14,14.2,60600,7.77084398931887,7.79267220277201,7.71627345568601,7.74901577586573,111048.941554628,0.0,1.0
2013-11-06,14.2,14.39,14.18,14.19,104600,7.74901577586573,7.85269978976816,7.73810166913916,7.74355872250244,191678.53608274,0.0,1.0
2013-11-07,14.33,14.4,14.2,14.28,93800,7.81995746958844,7.85815684313144,7.74901577586573,7.79267220277201,171887.635607658,0.0,1.0
2013-11-08,14.14,14.26,14.04,14.26,98800,7.71627345568601,7.78175809604544,7.66170292205316,7.78175809604544,181050.089531307,0.0,1.0
2013-11-11,14.05,14.17,14.05,14.09,60500,7.66715997541644,7.73264461577587,7.66715997541644,7.68898818886958,110865.692476155,0.0,1.0
2013-11-12,13.93,14.07,13.89,14.0,104300,7.60167533505701,7.67807408214301,7.57984712160387,7.63987470860001,191128.788847321,0.0,1.0
2013-11-13,13.7934,13.87,13.72,13.8,70600,7.56953329074726,7.61156979009269,7.52925288536926,7.57315523455509,128649.152146587,0.0777,1.0
2013-11-14,13.72,13.82,13.72,13.77,102700,7.52925288536926,7.58413082185155,7.52925288536926,7.55669185361041,187142.605176409,0.0,1.0
2013-11-15,13.64,13.73,13.62,13.71,90000,7.48535053618344,7.53474067901749,7.47437494888698,7.52376509172104,164000.335597632,0.0,1.0
2013-11-18,13.56,13.65,13.52,13.6,98700,7.44144818699761,7.49083832983167,7.4194970124047,7.46339936159052,179853.70137207,0.0,1.0
2013-11-19,13.55,13.58,13.51,13.53,65100,7.43596039334938,7.45242377429407,7.41400921875647,7.42498480605293,118626.909415621,0.0,1.0
2013-11-20,13.59,13.6353,13.55,13.55,95200,7.4579115679423,7.48277127316877,7.43596039334938,7.43596039334938,173475.910543273,0.0,1.0
2013-11-21,13.59,13.66,13.58,13.59,60200,7.4579115679423,7.49632612347989,7.45242377429407,7.4579115679423,109698.002255305,0.0,1.0
2013-11-22,13.56,13.64,13.55,13.58,85700,7.44144818699761,7.48535053618344,7.43596039334938,7.45242377429407,156164.764007968,0.0,1.0
2013-11-25,13.49,13.64,13.43,13.64,155800,7.40303363146001,7.48535053618344,7.37010686957064,7.48535053618344,283902.803179012,0.0,1.0
2013-11-26,13.5,13.53,13.41,13.5,173000,7.40852142510824,7.42498480605293,7.35913128227419,7.40852142510824,315245.089537671,0.0,1.0
2013-11-27,13.5,13.53,13.5,13.53,80700,7.40852142510824,7.42498480605293,7.40852142510824,7.42498480605293,147053.634252544,0.0,1.0
2013-11-29,13.4,13.5153,13.4,13.5,42700,7.35364348862596,7.41691774939003,7.35364348862596,7.40852142510824,77809.048111321,0.0,1.0
2013-12-02,13.27,13.44,13.23,13.4,214900,7.28230217119899,7.37559466321887,7.26035099660608,7.35364348862596,391596.356888124,0.0,1.0
2013-12-03,13.39,13.404,13.29,13.29,112200,7.34815569497773,7.35583860608525,7.29327775849545,7.29327775849545,204453.751711715,0.0,1.0
2013-12-04,13.38,13.38,13.26,13.29,107800,7.3426679013295,7.3426679013295,7.27681437755076,7.29327775849545,196435.957526942,0.0,1.0
2013-12-05,13.28,13.32,13.26,13.32,142700,7.28778996484722,7.30974113944013,7.27681437755076,7.30974113944013,260031.643219801,0.0,1.0
2013-12-06,13.23,13.28,13.19,13.28,125800,7.26035099660608,7.28778996484722,7.23839982201316,7.28778996484722,229236.024646468,0.0,1.0
2013-12-09,13.29,13.32,13.18,13.2,120600,7.29327775849545,7.30974113944013,7.23291202836493,7.24388761566139,219760.449700827,0.0,1.0
2013-12-10,13.39,13.41,13.24,13.24,102800,7.34815569497773,7.35913128227419,7.2658387902543,7.2658387902543,187324.827771518,0.0,1.0
2013-12-11,13.24,13.31,13.22,13.26,71800,7.30847894690104,7.3471189413333,7.29743894849182,7.31951894531025,130072.482510617,0.0777,1.0
2013-12-12,13.17,13.26,13.17,13.19,72100,7.26983895246878,7.31951894531025,7.26983895246878,7.280878950878,130615.960849798,0.0,1.0
2013-12-13,13.15,13.2,13.14,13.18,121000,7.25879895405957,7.28639895008261,7.25327895485496,7.27535895167339,219202.930136277,0.0,1.0
2013-12-16,13.07,13.2,13.05,13.16,172600,7.2146389604227,7.28639895008261,7.20359896201349,7.26431895326417,312681.204475384,0.0,1.0
2013-12-17,13.25,13.27,13.02,13.02,192400,7.31399894610565,7.32503894451486,7.18703896439966,7.18703896439966,348550.77486132,0.0,1.0
2013-12-18,13.47,13.47,13.26,13.26,99000,7.43543892860702,7.43543892860702,7.31951894531025,7.31951894531025,179347.851929681,0.0,1.0
2013-12-19,13.52,13.58,13.34,13.35,151100,7.46303892463006,7.49615891985771,7.36367893894712,7.36919893815173,273731.923500756,0.0,1.0
2013-12-20,13.53,13.56,13.45,13.54,286200,7.46855892383467,7.4851189214485,7.42439893019781,7.47407892303928,518478.335578533,0.0,1.0
2013-12-23,13.72,13.83,13.52,13.52,265300,7.57343890872222,7.63415889997291,7.46303892463006,7.46303892463006,480616.011282267,0.0,1.0
2013-12-24,13.74,13.83,13.69,13.72,80800,7.58447890713144,7.63415889997291,7.5568789111084,7.57343890872222,146376.832686043,0.0,1.0
2013-12-26,13.61,13.75,13.6,13.71,157900,7.51271891747154,7.58999890633605,7.50719891826693,7.56791890951762,286050.765855522,0.0,1.0
2013-12-27,13.47,13.63,13.42,13.61,138200,7.43543892860702,7.52375891588075,7.40783893258398,7.51271891747154,250362.354915979,0.0,1.0
2013-12-30,13.75,13.91,13.4,13.42,352100,7.58999890633605,7.67831889360978,7.39679893417477,7.40783893258398,637862.410751927,0.0,1.0
2013-12-31,13.68,13.79,13.64,13.7,166200,7.55135891190379,7.61207890315448,7.52927891508536,7.56239891031301,301086.999906192,0.0,1.0
2014-01-02,13.58,13.68,13.54,13.66,89300,7.49615891985771,7.55135891190379,7.47407892303928,7.54031891349458,161775.3856295,0.0,1.0
2014-01-03,13.7,13.71,13.54,13.59,61200,7.56239891031301,7.56791890951762,7.47407892303928,7.50167891906232,110869.581192894,0.0,1.0
2014-01-06,13.7,13.83,13.67,13.67,127400,7.56239891031301,7.63415889997291,7.54583891269918,7.54583891269918,230797.134705468,0.0,1.0
2014-01-07,13.68,13.8,13.62,13.75,93000,7.55135891190379,7.61759890235909,7.51823891667614,7.58999890633605,168478.285146064,0.0,1.0
2014-01-08,13.78,13.78,13.55,13.63,62400,7.60655890394987,7.60655890394987,7.47959892224389,7.52375891588075,113043.494549617,0.0,1.0
2014-01-09,13.7799,13.81,13.71,13.74,90400,7.60650370395783,7.6231189015637,7.56791890951762,7.58447890713144,163768.13953983,0.0,1.0
2014-01-10,13.8699,13.87,13.76,13.76,49900,7.6561836967993,7.65623889679134,7.59551890554066,7.59551890554066,90398.5637504151,0.0,1.0
2014-01-13,13.789,13.84,13.77,13.81,53800,7.65441729705382,7.68272792742222,7.6438701994656,7.66607461544081,96917.6582893562,0.0777,1.0
2014-01-14,13.79,13.81,13.76,13.76,63900,7.6549724074532,7.66607461544081,7.6383190954718,7.6383190954718,115112.237261893,0.0,1.0
2014-01-15,13.71,13.75,13.69,13.73,117300,7.61056357550279,7.632767991478,7.59946136751518,7.62166578349039,211309.318166198,0.0,1.0
2014-01-16,13.84,13.96,13.755,13.96,105600,7.68272792742222,7.74934117534784,7.6355435434749,7.74934117534784,190232.429653457,0.0,1.0
2014-01-17,13.99,14.0,13.83,13.83,76100,7.76599448732925,7.77154559132305,7.67717682342841,7.67717682342841,137089.847505948,0.0,1.0
2014-01-21,13.95,14.0497,13.86,14.0,72600,7.74379007135404,7.79913457817225,7.69383013540982,7.77154559132305,130784.795386752,0.0,1.0
2014-01-22,14.03,14.03,13.94,13.95,53900,7.78819890330446,7.78819890330446,7.73823896736024,7.74379007135404,97097.8026356189,0.0,1.0
2014-01-23,14.16,14.19,14.05,14.05,85700,7.86036325522389,7.87701656720529,7.79930111129206,7.79930111129206,154383.704747171,0.0,1.0
2014-01-24,14.11,14.18,14.09,14.16,72400,7.83260773525487,7.87146546321149,7.82150552726727,7.86036325522389,130424.506694227,0.0,1.0
2014-01-27,14.02,14.11,14.0,14.08,40900,7.78264779931065,7.83260773525487,7.77154559132305,7.81595442327347,73679.0376214623,0.0,1.0
2014-01-28,14.05,14.16,14.02,14.04,110600,7.79930111129206,7.86036325522389,7.78264779931065,7.79375000729826,199239.646966595,0.0,1.0
2014-01-29,14.18,14.18,14.06,14.1,50000,7.87146546321149,7.87146546321149,7.80485221528586,7.82705663126107,90072.1731313719,0.0,1.0
2014-01-30,14.25,14.3067,14.15,14.17,109400,7.91032319116811,7.94179795081296,7.85481215123008,7.86591435921769,197077.914811442,0.0,1.0
2014-01-31,14.33,14.33,14.23,14.23,49700,7.95473202311852,7.95473202311852,7.8992209831805,7.8992209831805,89531.7400925837,0.0,1.0
2014-02-03,14.33,14.38,14.32,14.35,74800,7.95473202311852,7.98248754308753,7.94918091912472,7.96583423110613,134747.971004532,0.0,1.0
2014-02-04,14.3,14.39,14.28,14.33,76700,7.93807871113712,7.98803864708134,7.92697650314951,7.95473202311852,138170.713583524,0.0,1.0
2014-02-05,14.36,14.38,14.21,14.26,87000,7.97138533509993,7.98248754308753,7.8881187751929,7.91587429516191,156725.581248587,0.0,1.0
2014-02-06,14.38,14.4,14.3303,14.38,51900,7.98248754308753,7.99358975107514,7.95489855623834,7.98248754308753,93494.9157103641,0.0,1.0
2014-02-07,14.5,14.5436,14.3501,14.36,95400,8.04910079101316,8.07330360442614,7.96588974214606,7.97138533509993,171857.706334658,0.0,1.0
2014-02-10,14.56,14.6395,14.48,14.48,75900,8.08240741497597,8.1265386917267,8.03799858302555,8.03799858302555,136729.558813423,0.0,1.0
2014-02-11,14.68,14.73,14.54,14.55,74900,8.1490206629016,8.17677618287061,8.07130520698837,8.07685631098217,134928.115350795,0.0,1.0
2014-02-12,14.45,14.66,14.44,14.65,37700,8.06447734907599,8.18167736591377,8.05889639589324,8.17609641273102,67551.1848343672,0.0777,1.0
2014-02-13,14.64,14.7199,14.42,14.42,80600,8.17051545954827,8.21510727547846,8.04773448952774,8.04773448952774,144419.774473475,0.0,1.0
2014-02-14,14.5301,14.59,14.52,14.58,58800,8.10918078406983,8.14261069363451,8.10354402135525,8.13702974045176,105358.346638217,0.0,1.0
2014-02-18,14.58,14.6,14.52,14.56,61100,8.13702974045176,8.14819164681727,8.10354402135525,8.12586783408626,109479.506455699,0.0,1.0
2014-02-19,14.74,14.74,14.66,14.69,82700,8.22632499137579,8.22632499137579,8.18167736591377,8.19842022546203,148182.572567697,0.0,1.0
2014-02-20,14.75,14.78,14.7,14.71,73500,8.23190594455854,8.24864880410679,8.20400117864478,8.20958213182753,131697.933297772,0.0,1.0
2014-02-21,14.74,14.82,14.74,14.74,42100,8.22632499137579,8.2709726168378,8.22632499137579,8.22632499137579,75435.1427460705,0.0,1.0
2014-02-24,14.74,14.79,14.73,14.75,26600,8.22632499137579,8.25422975728954,8.22074403819304,8.23190594455854,47662.1091934792,0.0,1.0
2014-02-25,14.67,14.75,14.65,14.74,56300,8.18725831909653,8.23190594455854,8.17609641273102,8.22632499137579,100878.825097477,0.0,1.0
2014-02-26,14.73,14.75,14.67,14.67,23000,8.22074403819304,8.23190594455854,8.18725831909653,8.18725831909653,41211.5981748129,0.0,1.0
2014-02-27,14.7,14.75,14.7,14.75,46000,8.20400117864478,8.23190594455854,8.20400117864478,8.23190594455854,82423.1963496258,0.0,1.0
2014-02-28,14.59,14.68,14.52,14.68,98000,8.14261069363451,8.19283927227928,8.10354402135525,8.19283927227928,175597.244397029,0.0,1.0
2014-03-03,14.51,14.59,14.46,14.51,134400,8.0979630681725,8.14261069363451,8.07005830225874,8.0979630681725,240819.078030211,0.0,1.0
2014-03-04,14.5866,14.5997,14.54,14.58,25300,8.14071316955238,8.14802421822178,8.11470592772076,8.13702974045176,45332.7579922942,0.0,1.0
2014-03-05,14.56,14.63,14.55,14.62,28300,8.12586783408626,8.16493450636552,8.12028688090351,8.15935355318277,50708.1838411828,0.0,1.0
2014-03-06,14.4,14.55,14.4,14.54,89900,8.03657258316223,8.12028688090351,8.03657258316223,8.11470592772076,161083.59460503,0.0,1.0
2014-03-07,14.29,14.37,14.25,14.37,90400,7.97518209815197,8.01982972361398,7.95285828542096,8.01982972361398,161979.498913178,0.0,1.0
2014-03-10,14.4,14.448,14.33,14.36,73500,8.03657258316223,8.06336115843944,7.99750591088297,8.01424877043123,131697.933297772,0.0,1.0
2014-03-11,14.48,14.48,14.4,14.42,38800,8.08122020862425,8.08122020862425,8.03657258316223,8.04773448952774,69522.174312293,0.0,1.0
2014-03-12,14.59,14.65,14.39,14.39,47500,8.18597469986449,8.21963874934989,8.07376120157985,8.07376120157985,84660.0466541232,0.0777,1.0
2014-03-13,14.61,14.7,14.61,14.68,52700,8.19719604969296,8.24769212392104,8.19719604969296,8.23647077409258,93928.093866785,0.0,1.0
2014-03-14,14.7,14.7,14.62,14.62,34000,8.24769212392104,8.24769212392104,8.20280672460719,8.20280672460719,60598.7702366356,0.0,1.0
2014-03-17,14.72,14.75,14.7,14.75,23100,8.25891347374951,8.2757454984922,8.24769212392104,8.2757454984922,41171.5174254789,0.0,1.0
2014-03-18,14.67,14.68,14.63,14.67,41600,8.23086009917835,8.23647077409258,8.20841739952142,8.23086009917835,74144.3777012952,0.0,1.0
2014-03-19,14.57,14.68,14.57,14.66,22300,8.17475335003603,8.23647077409258,8.17475335003603,8.22524942426412,39745.6640081462,0.0,1.0
2014-03-20,14.4,14.55,14.4,14.55,69600,8.07937187649408,8.16353200020757,8.07937187649408,8.16353200020757,124049.247307936,0.0,1.0
2014-03-21,14.42,14.4999,14.39,14.45,44000,8.09059322632255,8.13542251888726,8.07376120157985,8.10742525106524,78421.937953293,0.0,1.0
2014-03-24,14.53,14.53,14.46,14.46,27100,8.1523106503791,8.1523106503791,8.11303592597948,8.11303592597948,48300.7845121419,0.0,1.0
2014-03-25,14.5689,14.61,14.52,14.61,27800,8.17413617579546,8.19719604969296,8.14669997546487,8.19719604969296,49548.4062523079,0.0,1.0
2014-03-26,14.59,14.6,14.55,14.56,57300,8.18597469986449,8.19158537477873,8.16353200020757,8.1691426751218,102126.751016448,0.0,1.0
2014-03-27,14.63,14.66,14.61,14.62,61000,8.20841739952142,8.22524942426412,8.19719604969296,8.20280672460719,108721.323071611,0.0,1.0
2014-03-28,14.66,14.67,14.62,14.67,32600,8.22524942426412,8.23086009917835,8.20280672460719,8.23086009917835,58103.5267563035,0.0,1.0
2014-03-31,14.64,14.66,14.62,14.65,21000,8.21402807443565,8.22524942426412,8.20280672460719,8.21963874934989,37428.6522049808,0.0,1.0
2014-04-01,14.59,14.68,14.58,14.68,39100,8.18597469986449,8.23647077409258,8.18036402495026,8.23647077409258,69688.5857721309,0.0,1.0
2014-04-02,14.58,14.65,14.58,14.59,48800,8.18036402495026,8.21963874934989,8.18036402495026,8.18597469986449,86977.0584572887,0.0,1.0
2014-04-03,14.62,14.65,14.56,14.58,53500,8.20280672460719,8.21963874934989,8.1691426751218,8.18036402495026,95353.9472841177,0.0,1.0
2014-04-04,14.62,14.73,14.62,14.72,37500,8.20280672460719,8.26452414866374,8.20280672460719,8.25891347374951,66836.8789374657,0.0,1.0
2014-04-07,14.67,14.69,14.64,14.69,25500,8.23086009917835,8.24208144900681,8.21402807443565,8.24208144900681,45449.0776774766,0.0,1.0
2014-04-08,14.71,14.73,14.67,14.67,20500,8.25330279883528,8.26452414866374,8.23086009917835,8.23086009917835,36537.4938191479,0.0,1.0
2014-04-09,14.79,14.79,14.68,14.68,61300,8.29818819814913,8.29818819814913,8.23647077409258,8.23647077409258,109256.018103111,0.0,1.0
2014-04-10,14.94,14.96,14.7886,14.79,89000,8.38234832186261,8.39356967169108,8.29740270366114,8.29818819814913,158626.192678252,0.0,1.0
2014-04-11,14.91,14.91,14.84,14.85,50000,8.4091112412035,8.4091112412035,8.36963184570489,8.37527175934755,88653.8397003421,0.0777,1.0
2014-04-14,14.63,14.92,14.63,14.9,128800,8.25119365920907,8.41475115484616,8.25119365920907,8.40347132756084,228372.291068081,0.0,1.0
2014-04-15,14.8,14.8,14.655,14.67,39300,8.34707219113426,8.34707219113426,8.26529344331571,8.2737533137797,69681.9180044689,0.0,1.0
2014-04-16,14.87,14.87,14.78,14.78,32600,8.38655158663287,8.38655158663287,8.33579236384894,8.33579236384894,57802.303484623,0.0,1.0
2014-04-17,14.86,14.88,14.83,14.83,31200,8.38091167299021,8.39219150027552,8.36399193206223,8.36399193206223,55319.9959730135,0.0,1.0
2014-04-21,14.91,14.91,14.85,14.85,26300,8.4091112412035,8.4091112412035,8.37527175934755,8.37527175934755,46631.91968238,0.0,1.0
2014-04-22,14.95,14.96,14.88,14.88,36000,8.43167089577413,8.43731080941679,8.39219150027552,8.39219150027552,63830.7645842463,0.0,1.0
2014-04-23,14.97,15.03,14.96,14.96,107700,8.44295072305945,8.4767902049154,8.43731080941679,8.43731080941679,190960.370714537,0.0,1.0
2014-04-24,14.97,15.0,14.96,14.96,20700,8.44295072305945,8.45987046398742,8.43731080941679,8.43731080941679,36702.6896359416,0.0,1.0
2014-04-25,14.98,15.0,14.96,14.97,38500,8.44859063670211,8.45987046398742,8.43731080941679,8.44295072305945,68263.4565692634,0.0,1.0
2014-04-28,14.97,15.0,14.97,15.0,24700,8.44295072305945,8.45987046398742,8.44295072305945,8.45987046398742,43794.996811969,0.0,1.0
2014-04-29,14.86,14.96,14.86,14.95,76200,8.38091167299021,8.43731080941679,8.38091167299021,8.43167089577413,135108.451703321,0.0,1.0
2014-04-30,14.962,14.9799,14.86,14.86,43900,8.43843879214532,8.44853423756568,8.38091167299021,8.38091167299021,77838.0712569004,0.0,1.0
2014-05-01,15.0,15.06,14.95,15.0,89200,8.45987046398742,8.49370994584337,8.43167089577413,8.45987046398742,158158.45002541,0.0,1.0
2014-05-02,14.98,15.0,14.92,14.94,36600,8.44859063670211,8.45987046398742,8.41475115484616,8.42603098213147,64894.6106606504,0.0,1.0
2014-05-05,14.93,15.02,14.93,14.96,33000,8.42039106848882,8.47115029127274,8.42039106848882,8.43731080941679,58511.5342022258,0.0,1.0
2014-05-06,14.99,15.05,14.96,14.98,38000,8.45423055034476,8.48807003220072,8.43731080941679,8.44859063670211,67376.91817226,0.0,1.0
2014-05-07,15.05,15.0501,15.02,15.02,23500,8.48807003220072,8.48812643133714,8.47115029127274,8.47115029127274,41667.3046591608,0.0,1.0
2014-05-08,15.05,15.08,15.03,15.08,27000,8.48807003220072,8.50498977312869,8.4767902049154,8.50498977312869,47873.0734381847,0.0,1.0
2014-05-09,15.1,15.14,15.05,15.05,56500,8.51626960041401,8.53882925498464,8.48807003220072,8.48807003220072,100178.838861387,0.0,1.0
2014-05-12,15.17,15.18,15.12,15.12,53700,8.55574899591261,8.56138890955527,8.52754942769932,8.52754942769932,95214.2238381675,0.0,1.0
2014-05-13,15.04,15.097,15.04,15.09,51800,8.52625224756151,8.55856583653166,8.52625224756151,8.5545975010441,91373.3229301083,0.0777,1.0
2014-05-14,15.0,15.06,15.0,15.05,44300,8.50357604477544,8.53759034895455,8.50357604477544,8.53192129825803,78143.5947066371,0.0,1.0
2014-05-15,14.96,15.05,14.96,15.04,70700,8.48089984198938,8.53192129825803,8.48089984198938,8.52625224756151,124712.238053256,0.0,1.0
2014-05-16,15.0201,15.05,15.0,15.01,34600,8.51497083667544,8.53192129825803,8.50357604477544,8.50924509547196,61033.1462042809,0.0,1.0
2014-05-19,14.96,15.059,14.96,15.03,60200,8.48089984198938,8.53702344388489,8.48089984198938,8.52058319686499,106190.618540396,0.0,1.0
2014-05-20,15.0,15.01,14.96,14.96,40800,8.50357604477544,8.50924509547196,8.48089984198938,8.48089984198938,71969.7215356838,0.0,1.0
2014-05-21,15.01,15.02,14.99,14.99,28700,8.50924509547196,8.51491414616848,8.49790699407893,8.49790699407893,50625.7600018168,0.0,1.0
2014-05-22,15.05,15.05,15.02,15.04,17600,8.53192129825803,8.53192129825803,8.51491414616848,8.52625224756151,31045.7622310793,0.0,1.0
2014-05-23,15.09,15.1,15.02,15.02,39600,8.5545975010441,8.56026655174061,8.51491414616848,8.51491414616848,69852.9650199283,0.0,1.0
2014-05-27,15.09,15.13,15.04,15.07,27900,8.5545975010441,8.57727370383016,8.52625224756151,8.54325939965106,49214.5889913132,0.0,1.0
2014-05-28,15.05,15.12,15.04,15.1,55400,8.53192129825803,8.57160465313365,8.52625224756151,8.56026655174061,97723.5924773745,0.0,1.0
2014-05-29,15.02,15.0892,15.02,15.08,39100,8.51491414616848,8.55414397698837,8.51491414616848,8.54892845034758,68970.9831383636,0.0,1.0
2014-05-30,15.04,15.04,14.94,14.99,75900,8.52625224756151,8.52625224756151,8.46956174059634,8.49790699407893,133884.849621529,0.0,1.0
2014-06-02,15.01,15.1,15.01,15.06,54800,8.50924509547196,8.56026655174061,8.50924509547196,8.53759034895455,96665.2142194969,0.0,1.0
2014-06-03,14.9,15.0,14.9,14.97,55500,8.44688553781027,8.50357604477544,8.44688553781027,8.48656889268589,97899.9888536876,0.0,1.0
2014-06-04,14.87,14.92,14.84,14.88,85200,8.42987838572072,8.45822363920331,8.41287123363117,8.43554743641724,150289.712618634,0.0,1.0
2014-06-05,14.93,14.93,14.83,14.83,60900,8.46389268989982,8.46389268989982,8.40720218293466,8.40720218293466,107425.393174587,0.0,1.0
2014-06-06,14.91,14.95,14.8802,14.9,46300,8.45255458850679,8.47523079129286,8.43566081743117,8.44688553781027,81671.5222328961,0.0,1.0
2014-06-09,14.9,14.95,14.87,14.87,62500,8.44688553781027,8.47523079129286,8.42987838572072,8.42987838572072,110247.735195594,0.0,1.0
2014-06-10,14.95,14.95,14.88,14.91,70900,8.47523079129286,8.47523079129286,8.43554743641724,8.45255458850679,125065.030805882,0.0,1.0
2014-06-11,15.0,15.08,14.92,14.94,96500,8.50357604477544,8.54892845034758,8.45822363920331,8.46956174059634,170222.503141997,0.0,1.0
2014-06-12,14.98,15.05,14.96,14.96,61400,8.53628646729435,8.57617565639385,8.52488955612306,8.52488955612306,107748.492687539,0.0777,1.0
2014-06-13,14.89,14.96,14.83,14.95,67000,8.48500036702355,8.52488955612306,8.45080963350969,8.51919110053742,117575.716776304,0.0,1.0
2014-06-16,14.7576,14.9,14.71,14.9,91100,8.40955281506963,8.4906988226092,8.38242816648197,8.4906988226092,159867.877586886,0.0,1.0
2014-06-17,14.61,14.78,14.6,14.71,120600,8.32544361062553,8.42231735558147,8.31974515503988,8.38242816648197,211636.290197348,0.0,1.0
2014-06-18,14.67,14.68,14.61,14.67,80700,8.35963434413939,8.36533279972504,8.32544361062553,8.35963434413939,141617.318564892,0.0,1.0
2014-06-19,14.66,14.7199,14.62,14.7,74400,8.35393588855375,8.38806963751175,8.33114206621117,8.37672971089632,130561.69146503,0.0,1.0
2014-06-20,14.71,14.71,14.58,14.63,57400,8.38242816648197,8.38242816648197,8.3083482438686,8.33684052179682,100729.046909849,0.0,1.0
2014-06-23,14.78,14.79,14.7,14.75,78000,8.42231735558147,8.42801581116712,8.37672971089632,8.40522198882454,136879.192664951,0.0,1.0
2014-06-24,14.74,14.84,14.71,14.83,70600,8.3995235332389,8.45650808909534,8.38242816648197,8.45080963350969,123893.217976225,0.0,1.0
2014-06-25,14.77,14.78,14.7,14.75,73200,8.41661889999583,8.42231735558147,8.37672971089632,8.40522198882454,128455.857731724,0.0,1.0
2014-06-26,14.76,14.7786,14.71,14.77,43400,8.41092044441018,8.42151957179948,8.38242816648197,8.41661889999583,76160.9866879345,0.0,1.0
2014-06-27,14.83,14.83,14.73,14.73,36600,8.45080963350969,8.45080963350969,8.39382507765325,8.39382507765325,64227.9288658618,0.0,1.0
2014-06-30,14.83,14.85,14.79,14.79,38400,8.45080963350969,8.46220654468098,8.42801581116712,8.42801581116712,67386.6794658222,0.0,1.0
2014-07-01,14.84,14.889,14.8,14.86,43900,8.45650808909534,8.48443052146499,8.43371426675276,8.46790500026662,77038.4174101456,0.0,1.0
2014-07-02,14.73,14.83,14.66,14.83,83800,8.39382507765325,8.45080963350969,8.35393588855375,8.45080963350969,147057.389042602,0.0,1.0
2014-07-03,14.64,14.671,14.6,14.67,94400,8.34253897738246,8.36020418969795,8.31974515503988,8.35963434413939,165658.92035348,0.0,1.0
2014-07-07,14.66,14.68,14.6,14.64,102100,8.35393588855375,8.36533279972504,8.31974515503988,8.34253897738246,179171.353475532,0.0,1.0
2014-07-08,14.66,14.72,14.63,14.7,52600,8.35393588855375,8.38812662206761,8.33684052179682,8.37672971089632,92305.711976621,0.0,1.0
2014-07-09,14.59,14.68,14.55,14.68,60300,8.31404669945424,8.36533279972504,8.29125287711167,8.36533279972504,105818.145098674,0.0,1.0
2014-07-10,14.63,14.6304,14.58,14.62,61800,8.33684052179682,8.33706846002024,8.3083482438686,8.33114206621117,108450.437265308,0.0,1.0
2014-07-11,14.54,14.61,14.523,14.6,63100,8.32669727085437,8.36678453419411,8.31696179261472,8.36105778228843,110184.62304513,0.0722,1.0
2014-07-14,14.45,14.58,14.45,14.58,78500,8.27515650370328,8.34960427847708,8.27515650370328,8.34960427847708,137075.957354084,0.0,1.0
2014-07-15,14.41,14.51,14.4,14.48,108800,8.25224949608057,8.30951701513734,8.24652274417489,8.29233675942031,189985.530702221,0.0,1.0
2014-07-16,14.4,14.47,14.39,14.4,107800,8.24652274417489,8.28661000751463,8.24079599226921,8.24652274417489,188239.340162678,0.0,1.0
2014-07-17,14.43,14.44,14.4,14.41,51800,8.26370299989192,8.2694297517976,8.24652274417489,8.25224949608057,90452.6699482999,0.0,1.0
2014-07-18,14.43,14.47,14.42,14.43,46700,8.26370299989192,8.28661000751463,8.25797624798625,8.26370299989192,81547.0981966333,0.0,1.0
2014-07-21,14.52,14.52,14.44,14.44,52800,8.31524376704301,8.31524376704301,8.2694297517976,8.2694297517976,92198.8604878425,0.0,1.0
2014-07-22,14.62,14.62,14.46,14.51,126000,8.37251128609979,8.37251128609979,8.28088325560895,8.30951701513734,220020.007982351,0.0,1.0
2014-07-23,14.6,14.64,14.57,14.64,81600,8.36105778228843,8.38396478991114,8.3438775265714,8.38396478991114,142489.148026666,0.0,1.0
2014-07-24,14.5,14.61,14.49,14.61,46700,8.30379026323166,8.36678453419411,8.29806351132599,8.36678453419411,81547.0981966333,0.0,1.0
2014-07-25,14.56,14.57,14.53,14.53,39000,8.33815077466572,8.3438775265714,8.32097051894869,8.32097051894869,68101.4310421563,0.0,1.0
2014-07-28,14.52,14.57,14.51,14.57,34200,8.31524376704301,8.3438775265714,8.30951701513734,8.3438775265714,59719.7164523525,0.0,1.0
2014-07-29,14.547,14.5693,14.5,14.54,27700,8.33070599718834,8.343476653938,8.30379026323166,8.32669727085437,48369.4779453264,0.0,1.0
2014-07-30,14.42,14.55,14.42,14.55,54800,8.25797624798625,8.33242402276005,8.25797624798625,8.33242402276005,95691.2415669273,0.0,1.0
2014-07-31,14.41,14.45,14.34,14.39,57900,8.25224949608057,8.27515650370328,8.21216223274083,8.24079599226921,101104.432239509,0.0,1.0
2014-08-01,14.49,14.53,14.37,14.42,65300,8.29806351132599,8.32097051894869,8.22934248845786,8.25797624798625,114026.242232123,0.0,1.0
2014-08-04,14.386,14.49,14.37,14.49,52400,8.23850529150694,8.29806351132599,8.22934248845786,8.29806351132599,91500.3842720254,0.0,1.0
2014-08-05,14.41,14.47,14.37,14.38,65600,8.25224949608057,8.28661000751463,8.22934248845786,8.23506924036354,114550.099393986,0.0,1.0
2014-08-06,14.46,14.4638,14.43,14.43,44900,8.28088325560895,8.28305942133311,8.26370299989192,8.26370299989192,78403.9552254569,0.0,1.0
2014-08-07,14.57,14.57,14.44,14.46,42900,8.3438775265714,8.3438775265714,8.2694297517976,8.28088325560895,74911.5741463719,0.0,1.0
2014-08-08,14.62,14.64,14.56,14.56,33200,8.37251128609979,8.38396478991114,8.33815077466572,8.33815077466572,57973.5259128099,0.0,1.0
2014-08-11,14.59,14.65,14.59,14.65,19500,8.35533103038275,8.38969154181682,8.35533103038275,8.38969154181682,34050.7155210782,0.0,1.0
2014-08-12,14.64,14.68,14.6,14.63,65500,8.38396478991114,8.40687179753385,8.36105778228843,8.37823803800546,114375.480340032,0.0,1.0
2014-08-13,14.53,14.61,14.53,14.61,19400,8.36231766770768,8.40835933415067,8.36231766770768,8.40835933415067,33708.5974488303,0.0722,1.0
2014-08-14,14.57,14.58,14.53,14.54,32800,8.38533850092917,8.39109370923455,8.36231766770768,8.36807287601305,56991.8554804967,0.0,1.0
2014-08-15,14.57,14.61,14.53,14.57,57700,8.38533850092917,8.40835933415067,8.36231766770768,8.38533850092917,100257.014061727,0.0,1.0
2014-08-18,14.53,14.59,14.53,14.57,68100,8.36231766770768,8.39684891753992,8.36231766770768,8.38533850092917,118327.602384812,0.0,1.0
2014-08-19,14.6,14.6,14.53,14.53,26500,8.4026041258453,8.4026041258453,8.36231766770768,8.36231766770768,46045.2490924744,0.0,1.0
2014-08-20,14.637,14.65,14.55,14.63,40900,8.42389839657518,8.43138016737216,8.37382808431843,8.41986975076142,71066.0636936681,0.0,1.0
2014-08-21,14.59,14.68,14.59,14.6,46900,8.39684891753992,8.44864579228828,8.39684891753992,8.4026041258453,81491.4031108321,0.0,1.0
2014-08-22,14.6201,14.65,14.57,14.64,32200,8.4141720945391,8.43138016737216,8.38533850092917,8.42562495906679,55949.3215387802,0.0,1.0
2014-08-25,14.64,14.67,14.6,14.61,49600,8.42562495906679,8.44289058398291,8.4026041258453,8.40835933415067,86182.8058485559,0.0,1.0
2014-08-26,14.62,14.66,14.6,14.64,44900,8.41411454245604,8.43713537567753,8.4026041258453,8.42562495906679,78016.2899717774,0.0,1.0
2014-08-27,14.64,14.69,14.62,14.64,27900,8.42562495906679,8.45440100059366,8.41411454245604,8.42562495906679,48477.8282898127,0.0,1.0
2014-08-28,14.68,14.68,14.63,14.68,34000,8.44864579228828,8.44864579228828,8.41986975076142,8.44864579228828,59076.9233639295,0.0,1.0
2014-08-29,14.68,14.6979,14.63,14.69,45200,8.44864579228828,8.4589476151549,8.41986975076142,8.45440100059366,78537.5569426357,0.0,1.0
2014-09-02,14.64,14.67,14.63,14.67,35400,8.42562495906679,8.44289058398291,8.41986975076142,8.44289058398291,61509.5025612677,0.0,1.0
2014-09-03,14.69,14.69,14.648,14.66,25500,8.45440100059366,8.45440100059366,8.43022912571109,8.43713537567753,44307.6925229471,0.0,1.0
2014-09-04,14.7,14.7,14.65,14.65,27100,8.46015620889903,8.46015620889903,8.43138016737216,8.43138016737216,47087.7830341908,0.0,1.0
2014-09-05,14.64,14.72,14.59,14.7,50800,8.42562495906679,8.47166662550978,8.39684891753992,8.46015620889903,88267.8737319887,0.0,1.0
2014-09-08,14.59,14.6597,14.59,14.65,41200,8.39684891753992,8.43696271942837,8.39684891753992,8.43138016737216,71587.3306645263,0.0,1.0
2014-09-09,14.61,14.65,14.56,14.56,49700,8.40835933415067,8.43138016737216,8.3795832926238,8.3795832926238,86356.5615055086,0.0,1.0
2014-09-10,14.67,14.67,14.58,14.61,43400,8.44289058398291,8.44289058398291,8.39109370923455,8.40835933415067,75409.9551174864,0.0,1.0
2014-09-11,14.61,14.61,14.56,14.59,28400,8.44991193811546,8.44991193811546,8.42099369055176,8.43834463908998,49103.9436906296,0.0722,1.0
2014-09-12,14.5099,14.6,14.47,14.58,58500,8.39201760649292,8.44412828860272,8.36894084493708,8.43256098957724,101147.20795429,0.0,1.0
2014-09-15,14.46,14.54,14.45,14.54,37800,8.36315719542434,8.40942639152627,8.3573735459116,8.40942639152627,65356.6574473872,0.0,1.0
2014-09-16,14.42,14.47,14.42,14.47,43200,8.34002259737338,8.36894084493708,8.34002259737338,8.36894084493708,74693.3227970139,0.0,1.0
2014-09-17,14.46,14.5,14.41,14.41,36100,8.36315719542434,8.38629179347531,8.33423894786063,8.33423894786063,62417.3368743566,0.0,1.0
2014-09-18,14.48,14.49,14.46,14.46,20100,8.37472449444982,8.38050814396257,8.36315719542434,8.36315719542434,34753.1432458329,0.0,1.0
2014-09-19,14.52,14.52,14.44,14.46,57100,8.39785909250079,8.39785909250079,8.35158989639886,8.36315719542434,98726.5910117939,0.0,1.0
2014-09-22,14.59,14.59,14.4901,14.51,103899,8.43834463908998,8.43834463908998,8.38056598045769,8.39207544298805,179642.628363124,0.0,1.0
2014-09-23,14.58,14.6,14.51,14.6,42116,8.43256098957724,8.44412828860272,8.39207544298805,8.44412828860272,72819.0736786815,0.0,1.0
2014-09-24,14.48,14.58,14.48,14.58,62521,8.37472449444982,8.43256098957724,8.37472449444982,8.43256098957724,108099.565615558,0.0,1.0
2014-09-25,14.49,14.54,14.48,14.53,46236,8.38050814396257,8.40942639152627,8.37472449444982,8.40364274201353,79942.6035380262,0.0,1.0
2014-09-26,14.48,14.53,14.48,14.5,44447,8.37472449444982,8.40364274201353,8.37472449444982,8.38629179347531,76849.400887937,0.0,1.0
2014-09-29,14.4832,14.5,14.48,14.48,38828,8.3765752622939,8.38629179347531,8.37472449444982,8.37472449444982,67134.0818880198,0.0,1.0
2014-09-30,14.5,14.51,14.47,14.48,32312,8.38629179347531,8.39207544298805,8.36894084493708,8.37472449444982,55867.8390328035,0.0,1.0
2014-10-01,14.6,14.62,14.55,14.56,49333,8.44412828860272,8.45569558762821,8.41521004103902,8.42099369055176,85297.3540172474,0.0,1.0
2014-10-02,14.6,14.61,14.58,14.61,39511,8.44412828860272,8.44991193811546,8.43256098957724,8.44991193811546,68314.9971535375,0.0,1.0
2014-10-03,14.58,14.65,14.57,14.65,35706,8.43256098957724,8.47304653616643,8.4267773400645,8.47304653616643,61736.1061062541,0.0,1.0
2014-10-06,14.68,14.68,14.62,14.62,49187,8.49039748470466,8.49039748470466,8.45569558762821,8.45569558762821,85044.9182503871,0.0,1.0
2014-10-07,14.7,14.74,14.689,14.7,57289,8.50196478373014,8.52509938178111,8.49560276926612,8.50196478373014,99053.3742990308,0.0,1.0
2014-10-08,14.83,14.84,14.728,14.74,92522,8.57715222739578,8.58293587690852,8.51815900236581,8.52509938178111,159971.657681142,0.0,1.0
2014-10-09,14.7807,14.85,14.75,14.83,69219,8.54863883529796,8.58871952642126,8.53088303129385,8.57715222739578,119680.488673299,0.0,1.0
2014-10-10,14.55,14.74,14.55,14.72,66395,8.45696799052101,8.56740262407421,8.45696799052101,8.55577792580545,114230.921895743,0.0722,1.0
2014-10-13,14.59,14.63,14.55,14.55,41167,8.48021738705853,8.50346678359604,8.45696799052101,8.45696799052101,70826.7845723628,0.0,1.0
2014-10-14,14.65,14.6534,14.617,14.63,45776,8.5150914818648,8.51706768057049,8.49591072972135,8.50346678359604,78756.4527554712,0.0,1.0
2014-10-15,14.73,14.76,14.61,14.61,67567,8.56159027493983,8.57902732234296,8.49184208532728,8.49184208532728,116247.318318091,0.0,1.0
2014-10-16,14.71,14.74,14.65,14.74,47738,8.54996557667107,8.56740262407421,8.5150914818648,8.56740262407421,82132.0242406651,0.0,1.0
2014-10-17,14.71,14.77,14.68,14.73,42761,8.54996557667107,8.58483967147734,8.53252852926793,8.56159027493983,73569.2213447375,0.0,1.0
2014-10-20,14.73,14.75,14.71,14.75,26228,8.56159027493983,8.57321497320859,8.54996557667107,8.57321497320859,45124.6120864754,0.0,1.0
2014-10-21,14.82,14.82,14.6601,14.74,75334,8.61390141714924,8.61390141714924,8.52096195449052,8.56740262407421,129610.245803055,0.0,1.0
2014-10-22,14.9,14.9,14.7847,14.83,62756,8.66040021022427,8.66040021022427,8.59338382470488,8.61971376628362,107970.114232837,0.0,1.0
2014-10-23,14.88,14.9,14.85,14.89,41700,8.64877551195551,8.66040021022427,8.63133846455237,8.65458786108989,71743.7976210929,0.0,1.0
2014-10-24,14.77,14.9,14.77,14.9,41701,8.58483967147734,8.66040021022427,8.58483967147734,8.66040021022427,71745.518095856,0.0,1.0
2014-10-27,14.7,14.79,14.7,14.76,57028,8.54415322753669,8.5964643697461,8.54415322753669,8.57902732234296,98115.2347898246,0.0,1.0
2014-10-28,14.79,14.79,14.71,14.73,41841,8.5964643697461,8.5964643697461,8.54996557667107,8.56159027493983,71986.3845626894,0.0,1.0
2014-10-29,14.86,14.87,14.78,14.79,27254,8.63715081368675,8.64296316282113,8.59065202061172,8.5964643697461,46889.8191934116,0.0,1.0
2014-10-30,14.89,14.9,14.8312,14.87,30465,8.65458786108989,8.66040021022427,8.62041124817974,8.64296316282113,52414.2636577121,0.0,1.0
2014-10-31,14.88,14.9,14.77,14.9,59968,8.64877551195551,8.66040021022427,8.58483967147734,8.66040021022427,103173.430593326,0.0,1.0
2014-11-03,14.89,14.9,14.84,14.89,49863,8.65458786108989,8.66040021022427,8.62552611541799,8.65458786108989,85788.0331122435,0.0,1.0
2014-11-04,14.9,14.92,14.87,14.87,57880,8.66040021022427,8.67202490849302,8.64296316282113,8.64296316282113,99581.0792879821,0.0,1.0
2014-11-05,14.93,14.95,14.87,14.9,35257,8.6778372576274,8.68946195589616,8.64296316282113,8.66040021022427,60658.778722467,0.0,1.0
2014-11-06,14.9802,15.0,14.9266,14.97,37993,8.70701525028198,8.71852370156805,8.67586105892171,8.70108665416492,65365.9976742969,0.0,1.0
2014-11-07,15.02,15.03,14.97,14.97,85660,8.73014839983681,8.73596074897119,8.70108665416492,8.70108665416492,147375.868206782,0.0,1.0
2014-11-10,15.01,15.0299,14.98,15.01,46030,8.72433605070243,8.73590262547985,8.7068990032993,8.72433605070243,79193.4533452975,0.0,1.0
2014-11-11,15.09,15.09,15.0,15.03,53883,8.77083484377746,8.77083484377746,8.71852370156805,8.73596074897119,92704.3416598885,0.0,1.0
2014-11-12,14.97,15.04,14.95,15.02,46206,8.74305181491513,8.78393448873237,8.73137105096735,8.77225372478459,79114.6883997638,0.0722,1.0
2014-11-13,14.87,14.97,14.81,14.97,54567,8.68464799517622,8.74305181491513,8.64960570333287,8.74305181491513,93430.5328725687,0.0,1.0
2014-11-14,14.74,14.88,14.74,14.84,78260,8.60872302951563,8.69048837715011,8.60872302951563,8.66712684925455,133998.084970902,0.0,1.0
2014-11-17,14.71,14.79,14.71,14.76,25115,8.59120188359396,8.63792493938509,8.59120188359396,8.62040379346342,43002.32435528,0.0,1.0
2014-11-18,14.77,14.78,14.72,14.72,26413,8.62624417543731,8.6320845574112,8.59704226556785,8.59704226556785,45224.7817318738,0.0,1.0
2014-11-19,14.71,14.79,14.71,14.77,47735,8.59120188359396,8.63792493938509,8.59120188359396,8.62624417543731,81732.6678518531,0.0,1.0
2014-11-20,14.7,14.79,14.69,14.72,72588,8.58536150162007,8.63792493938509,8.57952111964618,8.59704226556785,124286.391411549,0.0,1.0
2014-11-21,14.69,14.74,14.67,14.7,55202,8.57952111964618,8.60872302951563,8.5678403556984,8.58536150162007,94517.7905259871,0.0,1.0
2014-11-24,14.56,14.67,14.56,14.64,85046,8.50359615398559,8.5678403556984,8.50359615398559,8.55031920977672,145617.188019874,0.0,1.0
2014-11-25,14.61,14.69,14.53,14.53,79116,8.53279806385505,8.57952111964618,8.48607500806392,8.48607500806392,135463.742532046,0.0,1.0
2014-11-26,14.67,14.67,14.59,14.59,64271,8.5678403556984,8.5678403556984,8.52111729990727,8.52111729990727,110045.884476934,0.0,1.0
2014-11-28,14.68,14.69,14.64,14.65,17098,8.57368073767229,8.57952111964618,8.55031920977672,8.55615959175061,29275.4824537757,0.0,1.0
2014-12-01,14.76,14.78,14.67,14.76,109842,8.62040379346342,8.6320845574112,8.5678403556984,8.62040379346342,188073.315223279,0.0,1.0
2014-12-02,14.78,14.78,14.72,14.72,67286,8.6320845574112,8.6320845574112,8.59704226556785,8.59704226556785,115208.2180597,0.0,1.0
2014-12-03,14.82,14.82,14.75,14.75,66784,8.65544608530676,8.65544608530676,8.61456341148952,8.61456341148952,114348.685237628,0.0,1.0
2014-12-04,14.89,14.9,14.83,14.85,40452,8.696328759124,8.70216914109789,8.66128646728065,8.67296723122844,69262.5930646939,0.0,1.0
2014-12-05,14.96,14.96,14.85,14.88,65105,8.73721143294124,8.73721143294124,8.67296723122844,8.69048837715011,111473.873268983,0.0,1.0
2014-12-08,14.9,14.9401,14.87,14.94,77605,8.70216914109789,8.7255890728132,8.68464799517622,8.72553066899346,132876.582981943,0.0,1.0
2014-12-09,14.91,14.94,14.88,14.88,77578,8.70800952307178,8.72553066899346,8.69048837715011,8.69048837715011,132830.353128963,0.0,1.0
2014-12-10,14.91,14.92,14.85,14.85,56210,8.75017708092328,8.75604574429077,8.71496510071836,8.71496510071836,95779.9016236102,0.0722,1.0
2014-12-11,14.88,14.92,14.85,14.92,48266,8.73257109082082,8.75604574429077,8.71496510071836,8.75604574429077,82243.5995688519,0.0,1.0
2014-12-12,14.83,14.9,14.83,14.87,55810,8.70322777398338,8.74430841755579,8.70322777398338,8.72670242745333,95098.315417429,0.0,1.0
2014-12-15,14.92,14.96,14.8596,14.87,65974,8.75604574429077,8.77952039776071,8.72059901755114,8.72670242745333,112417.420916493,0.0,1.0
2014-12-16,14.97,15.0,14.83,14.93,91864,8.7853890611282,8.80299505123066,8.70322777398338,8.76191440765825,156533.08811157,0.0,1.0
2014-12-17,14.93,14.98,14.91,14.98,40844,8.76191440765825,8.79125772449569,8.75017708092328,8.79125772449569,69596.7675131602,0.0,1.0
2014-12-18,14.94,15.01,14.91,15.0,87577,8.76778307102574,8.80886371459815,8.75017708092328,8.80299505123066,149228.187946823,0.0,1.0
2014-12-19,15.0,15.0,14.92,14.93,87340,8.80299505123066,8.80299505123066,8.75604574429077,8.76191440765825,148824.34811966,0.0,1.0
2014-12-22,14.916,15.01,14.9,14.99,55519,8.75369827894377,8.80886371459815,8.74430841755579,8.79712638786318,94602.4614524322,0.0,1.0
2014-12-23,14.83,14.96,14.83,14.95,41762,8.70322777398338,8.77952039776071,8.70322777398338,8.77365173439323,71161.007856346,0.0,1.0
2014-12-24,14.89,14.94,14.83,14.91,26150,8.73843975418831,8.76778307102574,8.70322777398338,8.75017708092328,44558.6982290945,0.0,1.0
2014-12-26,15.0,15.0,14.88,14.89,38822,8.80299505123066,8.80299505123066,8.73257109082082,8.73843975418831,66151.3492409143,0.0,1.0
2014-12-29,15.0,15.0,14.98,15.0,59251,8.80299505123066,8.80299505123066,8.79125772449569,8.80299505123066,100961.660756103,0.0,1.0
2014-12-30,15.0,15.0,14.92,14.98,49174,8.80299505123066,8.80299505123066,8.75604574429077,8.79125772449569,83790.8002568833,0.0,1.0
2014-12-31,14.98,15.03,14.94,15.03,58177,8.79125772449569,8.82060104133312,8.76778307102574,8.82060104133312,99131.6017925061,0.0,1.0
2015-01-02,15.0,15.02,14.91,14.92,33880,8.80299505123066,8.81473237796564,8.75017708092328,8.75604574429077,57730.3516635459,0.0,1.0
2015-01-05,15.06,15.07,14.97,14.97,38855,8.83820703143559,8.84407569480307,8.7853890611282,8.7853890611282,66207.5801029242,0.0,1.0
2015-01-06,15.2348,15.29,15.08,15.08,99384,8.94079126709926,8.97318628888779,8.84994435817056,8.84994435817056,169346.908787776,0.0,1.0
2015-01-07,15.29,15.31,15.26,15.26,30200,8.97318628888779,8.98492361562276,8.95558029878533,8.95558029878533,51459.758566679,0.0,1.0
2015-01-08,15.05,15.34,14.88,15.31,189493,8.8323383680681,9.00252960572523,8.73257109082082,8.98492361562276,322889.537419725,0.0,1.0
2015-01-09,15.14,15.1545,15.04,15.09,77195,8.88515633837548,8.89366590025834,8.82646970470061,8.85581302153805,131537.61796539,0.0,1.0
2015-01-12,15.2068,15.21,15.11,15.16,79570,8.9243590096703,8.92623698194789,8.86755034827302,8.89689366511046,135584.536064591,0.0,1.0
2015-01-13,15.22,15.24,15.13,15.15,77847,8.97447739482864,8.98627040060371,8.92140886884082,8.93320187461589,132022.321509522,0.0722,1.0
2015-01-14,15.27,15.27,15.2,15.24,54803,9.00395990926631,9.00395990926631,8.96268438905357,8.98627040060371,92941.5299971266,0.0,1.0
2015-01-15,15.3,15.3,15.25,15.29,42181,9.02164941792892,9.02164941792892,8.99216690349124,9.01575291504138,71535.6217143002,0.0,1.0
2015-01-16,15.32,15.35,15.22,15.34,58063,9.03344242370399,9.05113193236659,8.97447739482864,9.04523542947906,98470.2307578629,0.0,1.0
2015-01-20,15.29,15.37,15.29,15.31,50141,9.01575291504138,9.06292493814166,9.01575291504138,9.02754592081645,85035.1487251779,0.0,1.0
2015-01-21,15.3,15.31,15.26,15.31,36723,9.02164941792892,9.02754592081645,8.99806340637878,9.02754592081645,62279.2877412638,0.0,1.0
2015-01-22,15.29,15.32,15.14,15.3,90789,9.01575291504138,9.03344242370399,8.92730537172836,9.02164941792892,153970.924345549,0.0,1.0
2015-01-23,15.34,15.37,15.28,15.28,47498,9.04523542947906,9.06292493814166,9.00985641215385,9.00985641215385,80552.8308998324,0.0,1.0
2015-01-26,15.33,15.35,15.3,15.35,73431,9.03933892659152,9.05113193236659,9.02164941792892,9.05113193236659,124533.136675346,0.0,1.0
2015-01-27,15.48,15.49,15.35,15.35,87101,9.12778646990455,9.13368297279209,9.05113193236659,9.05113193236659,147716.369619906,0.0,1.0
2015-01-28,15.64,15.65,15.48,15.54,84266,9.22213051610512,9.22802701899265,9.12778646990455,9.16316548722976,142908.43506264,0.0,1.0
2015-01-29,15.72,15.75,15.62,15.65,106414,9.2693025392054,9.286992047868,9.21033751033005,9.22802701899265,180469.681826072,0.0,1.0
2015-01-30,15.8,15.85,15.72,15.78,140204,9.31647456230568,9.34595707674336,9.2693025392054,9.30468155653061,237774.834803152,0.0,1.0
2015-02-02,15.85,16.0,15.78,15.87,62032,9.34595707674336,9.43440462005639,9.30468155653061,9.35775008251843,105201.339138035,0.0,1.0
2015-02-03,15.82,15.9,15.82,15.88,132465,9.32826756808075,9.37543959118103,9.32826756808075,9.36364658540596,224650.106218079,0.0,1.0
2015-02-04,15.85,15.86,15.73,15.8,83465,9.34595707674336,9.35185357963089,9.27519904209293,9.31647456230568,141550.002759159,0.0,1.0
2015-02-05,15.88,15.93,15.79,15.85,96587,9.36364658540596,9.39312909984364,9.31057805941814,9.34595707674336,163803.871281362,0.0,1.0
2015-02-06,15.75,15.91,15.7,15.82,122191,9.286992047868,9.38133609406857,9.25750953343033,9.32826756808075,207226.219219366,0.0,1.0
2015-02-09,15.66,15.77,15.66,15.76,70561,9.23392352188019,9.29878505364307,9.23392352188019,9.29288855075554,119665.844901324,0.0,1.0
2015-02-10,15.56,15.68,15.5,15.65,100760,9.17495849300484,9.24571652765526,9.13957947567962,9.22802701899265,170880.9474392,0.0,1.0
2015-02-11,15.35,15.54,15.35,15.51,87478,9.0937046832146,9.20626519720879,9.0937046832146,9.18849248447286,147661.194944955,0.0722,1.0
2015-02-12,15.32,15.41,15.29,15.37,67328,9.07593197047868,9.12925010868645,9.05815925774275,9.10555315837188,113648.379401151,0.0,1.0
2015-02-13,15.25,15.36,15.25,15.35,55553,9.03446230742819,9.09962892079324,9.03446230742819,9.0937046832146,93772.40406476,0.0,1.0
2015-02-17,15.02,15.27,15.0,15.25,162057,8.89820484311943,9.04631078258547,8.88635636796215,9.03446230742819,273549.123999115,0.0,1.0
2015-02-18,15.23,15.24,15.03,15.03,79382,9.0226138322709,9.02853806984954,8.90412908069807,8.90412908069807,133995.301414303,0.0,1.0
2015-02-19,15.31,15.35,15.22,15.27,43246,9.07000773290003,9.0937046832146,9.01668959469226,9.04631078258547,72998.4228787755,0.0,1.0
2015-02-20,15.4,15.4,15.26,15.37,23278,9.12332587110781,9.12332587110781,9.04038654500683,9.10555315837188,39292.8198624644,0.0,1.0
2015-02-23,15.4,15.45,15.39,15.45,61351,9.12332587110781,9.15294705900101,9.11740163352917,9.15294705900101,103559.31744059,0.0,1.0
2015-02-24,15.47,15.48,15.35,15.42,25670,9.1647955341583,9.17071977173694,9.0937046832146,9.13517434626509,43330.4702237933,0.0,1.0
2015-02-25,15.5016,15.54,15.47,15.47,51335,9.1835161249068,9.20626519720879,9.1647955341583,9.1647955341583,86652.5005429852,0.0,1.0
2015-02-26,15.33,15.53,15.31,15.5,55029,9.08185620805732,9.20034095963014,9.07000773290003,9.18256824689422,92887.9020625291,0.0,1.0
2015-02-27,15.53,15.53,15.35,15.35,30206,9.20034095963014,9.20034095963014,9.0937046832146,9.0937046832146,50987.1516782198,0.0,1.0
2015-03-02,15.54,15.58,15.45,15.58,48226,9.20626519720879,9.22996214752335,9.15294705900101,9.22996214752335,81404.5678618097,0.0,1.0
2015-03-03,15.55,15.62,15.49,15.54,69535,9.21218943478743,9.25365909783792,9.17664400931558,9.20626519720879,117373.753292227,0.0,1.0
2015-03-04,15.68,15.68,15.58,15.58,40548,9.28920452330977,9.28920452330977,9.22996214752335,9.22996214752335,68444.2503558383,0.0,1.0
2015-03-05,15.62,15.67,15.58,15.66,36975,9.25365909783792,9.28328028573113,9.22996214752335,9.27735604815248,62413.0945276493,0.0,1.0
2015-03-06,15.43,15.55,15.43,15.55,69580,9.14109858384373,9.21218943478743,9.14109858384373,9.21218943478743,117449.71243364,0.0,1.0
2015-03-09,15.41,15.47,15.3701,15.42,47848,9.12925010868645,9.1647955341583,9.10561240074767,9.13517434626509,80766.5110739409,0.0,1.0
2015-03-10,15.5199,15.52,15.48,15.48,26419,9.19435747967572,9.1944167220515,9.17071977173694,9.17071977173694,44594.767933089,0.0,1.0
2015-03-11,15.5,15.59,15.4,15.41,36689,9.22534124221201,9.27890773974744,9.1658229116171,9.17177474467659,61643.1940097692,0.0722,1.0
2015-03-12,15.48,15.62,15.48,15.53,30345,9.21343757609303,9.29676323892591,9.21343757609303,9.24319674139049,50984.2929005,0.0,1.0
2015-03-13,15.49,15.54,15.49,15.52,33593,9.21938940915252,9.24914857444998,9.21938940915252,9.237244908331,56441.4352086504,0.0,1.0
2015-03-16,15.4199,15.54,15.4,15.52,43864,9.17766705940549,9.24914857444998,9.1658229116171,9.237244908331,73698.3036344548,0.0,1.0
2015-03-17,15.33,15.42,15.32,15.42,26234,9.12416008020066,9.17772657773608,9.11820824714117,9.17772657773608,44077.1771280843,0.0,1.0
2015-03-18,15.48,15.51,15.26,15.31,56306,9.21343757609303,9.23129307527151,9.08249724878421,9.11225641408167,94602.7878087182,0.0,1.0
2015-03-19,15.4,15.48,15.35,15.46,39218,9.1658229116171,9.21343757609303,9.13606374631964,9.20153390997405,65892.3051234737,0.0,1.0
2015-03-20,15.5,15.52,15.41,15.45,32335,9.22534124221201,9.237244908331,9.17177474467659,9.19558207691455,54327.8006570331,0.0,1.0
2015-03-23,15.48,15.54,15.47,15.51,21725,9.21343757609303,9.24914857444998,9.20748574303354,9.23129307527151,36501.3598043619,0.0,1.0
2015-03-24,15.5,15.5399,15.4701,15.49,21849,9.22534124221201,9.24908905611938,9.20754526136413,9.21938940915252,36709.6989811509,0.0,1.0
2015-03-25,15.4235,15.51,15.42,15.5,37214,9.1798097193069,9.23129307527151,9.17772657773608,9.22534124221201,62525.2752018193,0.0,1.0
2015-03-26,15.5,15.51,15.4,15.45,54666,9.22534124221201,9.23129307527151,9.1658229116171,9.19558207691455,91847.3341802187,0.0,1.0
2015-03-27,15.53,15.59,15.51,15.52,46598,9.24319674139049,9.27890773974744,9.23129307527151,9.237244908331,78291.8464517219,0.0,1.0
2015-03-30,15.49,15.55,15.48,15.52,23905,9.21938940915252,9.25510040750947,9.21343757609303,9.237244908331,40164.0969446846,0.0,1.0
2015-03-31,15.54,15.55,15.47,15.47,37179,9.24914857444998,9.25510040750947,9.20748574303354,9.20748574303354,62466.469789016,0.0,1.0
2015-04-01,15.54,15.6,15.54,15.56,51037,9.24914857444998,9.28485957280693,9.24914857444998,9.26105224056896,85750.0529498375,0.0,1.0
2015-04-02,15.55,15.66,15.52,15.57,63308,9.25510040750947,9.32057057116388,9.237244908331,9.26700407362846,106367.23067869,0.0,1.0
2015-04-06,15.52,15.67,15.5,15.58,52394,9.237244908331,9.32652240422337,9.22534124221201,9.27295590668795,88030.0228119557,0.0,1.0
2015-04-07,15.57,15.59,15.52,15.55,31771,9.26700407362846,9.27890773974744,9.237244908331,9.25510040750947,53380.1934335734,0.0,1.0
2015-04-08,15.59,15.63,15.5601,15.61,20580,9.27890773974744,9.30271507198541,9.26111175889956,9.29081140586642,34577.5827283668,0.0,1.0
2015-04-09,15.59,15.61,15.549,15.55,19941,9.27890773974744,9.29081140586642,9.25450522420352,9.25510040750947,33503.9639060429,0.0,1.0
2015-04-10,15.6299,15.65,15.58,15.62,43148,9.30265555365481,9.31461873810439,9.27295590668795,9.29676323892591,72495.3129039636,0.0,1.0
2015-04-13,15.55,15.573,15.49,15.57,34946,9.298072642199,9.31182541845434,9.26219583457637,9.31003157807321,58443.3270109926,0.0722,1.0
2015-04-14,15.61,15.66,15.59,15.59,34276,9.33394944982163,9.36384678950716,9.32199051394742,9.32199051394742,57322.8259780456,0.0,1.0
2015-04-15,15.52,15.61,15.46,15.61,71603,9.28013423838769,9.33394944982163,9.24425743076505,9.33394944982163,119748.112630003,0.0,1.0
2015-04-16,15.56,15.57,15.49,15.54,26231,9.30405211013611,9.31003157807321,9.26219583457637,9.2920931742619,43868.4516346748,0.0,1.0
2015-04-17,15.588,15.61,15.51,15.52,55918,9.32079462036,9.33394944982163,9.27415477045058,9.28013423838769,93516.6817318344,0.0,1.0
2015-04-20,15.6114,15.65,15.58,15.62,25591,9.33478657533283,9.35786732157006,9.31601104601032,9.33992891775874,42798.1222897702,0.0,1.0
2015-04-21,15.6499,15.68,15.5944,15.63,40204,9.35780752689069,9.37580572538137,9.32462147983975,9.34590838569584,67236.7515352242,0.0,1.0
2015-04-22,15.63,15.67,15.61,15.67,43384,9.34590838569584,9.36982625744427,9.33394944982163,9.36982625744427,72554.9504677189,0.0,1.0
2015-04-23,15.63,15.72,15.61,15.65,51567,9.34590838569584,9.39972359712979,9.33394944982163,9.35786732157006,86240.1145760847,0.0,1.0
2015-04-24,15.58,15.64,15.57,15.64,60038,9.31601104601032,9.35188785363295,9.31003157807321,9.35188785363295,100406.926889658,0.0,1.0
2015-04-27,15.63,15.67,15.6,15.62,45975,9.34590838569584,9.36982625744427,9.32796998188453,9.33992891775874,76888.111924981,0.0,1.0
2015-04-28,15.56,15.67,15.56,15.65,96966,9.30405211013611,9.36982625744427,9.30405211013611,9.35786732157006,162164.930090651,0.0,1.0
2015-04-29,15.57,15.6,15.54,15.57,35847,9.31003157807321,9.32796998188453,9.2920931742619,9.31003157807321,59950.1500418661,0.0,1.0
2015-04-30,15.5416,15.6,15.54,15.58,36302,9.29304988913183,9.32796998188453,9.2920931742619,9.31601104601032,60711.0873105092,0.0,1.0
2015-05-01,15.42,15.584,15.39,15.58,124507,9.22033955901663,9.31840283318516,9.20240115520531,9.31601104601032,208224.212103178,0.0,1.0
2015-05-04,15.34,15.4599,15.34,15.41,51812,9.17250381551979,9.24419763608568,9.17250381551979,9.21436009107952,86649.8500284309,0.0,1.0
2015-05-05,15.37,15.42,15.31,15.4,98295,9.1904422193311,9.22033955901663,9.15456541170847,9.20838062314242,164387.53587093,0.0,1.0
2015-05-06,15.13,15.31,15.1,15.31,107664,9.04693498884057,9.15456541170847,9.02899658502925,9.15456541170847,180056.154046572,0.0,1.0
2015-05-07,15.16,15.2,15.05,15.14,137859,9.06487339265189,9.08879126440031,8.99909924534373,9.05291445677768,230553.958061249,0.0,1.0
2015-05-08,15.38,15.38,15.23,15.24,36596,9.19642168726821,9.19642168726821,9.10672966821163,9.11270913614873,61202.7698533247,0.0,1.0
2015-05-11,15.31,15.38,15.31,15.34,70454,9.15456541170847,9.19642168726821,9.15456541170847,9.17250381551979,117826.536977979,0.0,1.0
2015-05-12,15.21,15.32,15.21,15.25,60730,9.09477073233742,9.16054487964558,9.09477073233742,9.11868860408584,101564.220493836,0.0,1.0
2015-05-13,15.18,15.201,15.1308,15.15,50350,9.120004087032,9.13262069347651,9.09044518050486,9.10198036353984,83806.2124431281,0.0722,1.0
2015-05-14,15.16,15.2,15.13,15.16,32151,9.10798827137056,9.13201990269344,9.0899645478784,9.10798827137056,53514.4694391065,0.0,1.0
2015-05-15,15.24,15.25,15.14,15.16,20609,9.15605153401632,9.16205944184703,9.09597245570912,9.10798827137056,34303.1227853113,0.0,1.0
2015-05-18,15.2,15.24,15.15,15.23,52752,9.13201990269344,9.15605153401632,9.10198036353984,9.1500436261856,87804.2764409114,0.0,1.0
2015-05-19,15.2,15.2,15.12,15.16,16107,9.13201990269344,9.13201990269344,9.08395664004768,9.10798827137056,26809.6656171095,0.0,1.0
2015-05-20,15.2,15.25,15.2,15.24,22855,9.13201990269344,9.16205944184703,9.13201990269344,9.15605153401632,38041.5290047208,0.0,1.0
2015-05-21,15.16,15.2,15.16,15.19,28758,9.10798827137056,9.13201990269344,9.10798827137056,9.12601199486272,47866.9127594732,0.0,1.0
2015-05-22,15.21,15.3,15.15,15.18,53595,9.13802781052416,9.19209898100063,9.10198036353984,9.120004087032,89207.4271278937,0.0,1.0
2015-05-26,15.21,15.22,15.17,15.2,20741,9.13802781052416,9.14403571835488,9.11399617920128,9.13201990269344,34522.8332131662,0.0,1.0
2015-05-27,15.22,15.25,15.19,15.19,25711,9.14403571835488,9.16205944184703,9.12601199486272,9.12601199486272,42795.2637164899,0.0,1.0
2015-05-28,15.1829,15.25,15.15,15.25,65003,9.12174638030291,9.16205944184703,9.10198036353984,9.16205944184703,108195.734407957,0.0,1.0
2015-05-29,15.19,15.25,15.15,15.25,22216,9.12601199486272,9.16205944184703,9.10198036353984,9.16205944184703,36977.9307971506,0.0,1.0
2015-06-01,15.27,15.27,15.198,15.25,36826,9.17407525750847,9.17407525750847,9.1308183211273,9.16205944184703,61295.8804256333,0.0,1.0
2015-06-02,15.31,15.34,15.25,15.27,71967,9.19810688883135,9.21613061232351,9.16205944184703,9.17407525750847,119787.12395024,0.0,1.0
2015-06-03,15.22,15.29,15.18,15.27,49450,9.14403571835488,9.18609107316991,9.120004087032,9.17407525750847,82308.186798663,0.0,1.0
2015-06-04,15.15,15.24,15.14,15.21,74453,9.10198036353984,9.15605153401632,9.09597245570912,9.13802781052416,123925.00367484,0.0,1.0
2015-06-05,15.05,15.18,15.01,15.12,64880,9.04190128523265,9.120004087032,9.01786965390977,9.08395664004768,107991.004236547,0.0,1.0
2015-06-08,15.0,15.04,14.88,15.03,95496,9.01186174607905,9.03589337740193,8.93976685211042,9.02988546957121,158950.507715372,0.0,1.0
2015-06-09,14.77,14.97,14.68,14.97,118179,8.87367986597251,8.99383802258689,8.81960869549603,8.99383802258689,196705.747374706,0.0,1.0
2015-06-10,14.81,14.85,14.7,14.72,88456,8.89771149729538,8.92174312861826,8.83162451115747,8.84364032681891,147232.618229778,0.0,1.0
2015-06-11,14.77,14.81,14.75,14.78,74916,8.9170569605103,8.94120606534581,8.90498240809255,8.92309423671918,124089.07164104,0.0722,1.0
2015-06-12,14.75,14.84,14.75,14.77,37021,8.90498240809255,8.95931789397243,8.90498240809255,8.9170569605103,61320.699466375,0.0,1.0
2015-06-15,14.83,14.85,14.77,14.85,65774,8.95328061776356,8.96535517018131,8.9170569605103,8.96535517018131,108946.481367369,0.0,1.0
2015-06-16,14.83,14.88,14.8,14.8,58261,8.95328061776356,8.98346699880794,8.93516878913693,8.93516878913693,96502.1277548007,0.0,1.0
2015-06-17,14.83,14.85,14.77,14.84,35111,8.95328061776356,8.96535517018131,8.9170569605103,8.95931789397243,58157.021122171,0.0,1.0
2015-06-18,14.8,14.84,14.8,14.83,14398,8.93516878913693,8.95931789397243,8.93516878913693,8.95328061776356,23848.5030365703,0.0,1.0
2015-06-19,14.89,14.91,14.8301,14.84,59431,8.98950427501682,9.00157882743457,8.95334099052565,8.95931789397243,98440.0877876377,0.0,1.0
2015-06-22,14.82,14.93,14.8,14.91,40791,8.94724334155468,9.01365337985232,8.93516878913693,9.00157882743457,67565.237349961,0.0,1.0
2015-06-23,14.81,14.84,14.7701,14.84,35375,8.94120606534581,8.95931789397243,8.91711733327239,8.95931789397243,58594.3044116317,0.0,1.0
2015-06-24,14.68,14.76,14.67,14.74,139162,8.86272147463041,8.91101968430142,8.85668419842154,8.89894513188367,230504.610333046,0.0,1.0
2015-06-25,14.53,14.68,14.53,14.66,116145,8.77216233149727,8.86272147463041,8.77216233149727,8.85064692221266,192379.801721243,0.0,1.0
2015-06-26,14.43,14.55,14.43,14.54,82693,8.71178956940851,8.78423688391502,8.71178956940851,8.77819960770615,136970.708543069,0.0,1.0
2015-06-29,14.42,14.49,14.42,14.49,49220,8.70575229319963,8.74801322666177,8.70575229319963,8.74801322666177,81526.8314668696,0.0,1.0
2015-06-30,14.51,14.53,14.4,14.42,40957,8.76008777907952,8.77216233149727,8.69367774078188,8.70575229319963,67840.1957819703,0.0,1.0
2015-07-01,14.62,14.64,14.5,14.6,70703,8.82649781737716,8.83857236979491,8.75405050287064,8.8144232649594,117110.759146731,0.0,1.0
2015-07-02,14.6,14.642,14.57,14.58,44132,8.8144232649594,8.83977982503668,8.79631143633278,8.80234871254165,73099.1898881733,0.0,1.0
2015-07-06,14.65,14.65,14.6,14.61,50656,8.84460964600379,8.84460964600379,8.8144232649594,8.82046054116828,83905.3875413601,0.0,1.0
2015-07-07,14.71,14.74,14.66,14.67,70654,8.88083330325704,8.89894513188367,8.85064692221266,8.85668419842154,117029.596718005,0.0,1.0
2015-07-08,14.7,14.72,14.64,14.67,25254,8.87479602704817,8.88687057946592,8.83857236979491,8.85668419842154,41830.1219395434,0.0,1.0
2015-07-09,14.65,14.71,14.62,14.71,37158,8.84460964600379,8.88083330325704,8.82649781737716,8.88083330325704,61547.6229915876,0.0,1.0
2015-07-10,14.71,14.75,14.62,14.62,94118,8.88083330325704,8.90498240809255,8.82649781737716,8.82649781737716,155894.805444917,0.0,1.0
2015-07-13,14.74,14.76,14.61,14.64,79665,8.94253426611176,8.95466796253796,8.86366523934144,8.88186578398074,131312.00452314,0.0722,1.0
2015-07-14,14.69,14.74,14.6207,14.71,21743,8.91220002504625,8.94253426611176,8.87015676692946,8.92433372147246,35839.0373984388,0.0,1.0
2015-07-15,14.65,14.69,14.63,14.69,24847,8.88793263219384,8.91220002504625,8.87579893576764,8.91220002504625,40955.3678075247,0.0,1.0
2015-07-16,14.62,14.68,14.59,14.67,74029,8.86973208755454,8.90613317683315,8.85153154291524,8.90006632862005,122022.172633446,0.0,1.0
2015-07-17,14.6,14.665,14.58,14.65,51964,8.85759839112834,8.8970329045135,8.84546469470213,8.88793263219384,85652.3818871579,0.0,1.0
2015-07-20,14.6,14.63,14.6,14.63,21382,8.85759839112834,8.87579893576764,8.85759839112834,8.87579893576764,35244.000260011,0.0,1.0
2015-07-21,14.58,14.61,14.56,14.6,32216,8.84546469470213,8.86366523934144,8.83333099827593,8.85759839112834,53101.7076221361,0.0,1.0
2015-07-22,14.56,14.62,14.5502,14.62,22258,8.83333099827593,8.86973208755454,8.82738548702709,8.86973208755454,36687.9130945339,0.0,1.0
2015-07-23,14.59,14.63,14.55,14.62,37291,8.85153154291524,8.87579893576764,8.82726415006283,8.86973208755454,61466.8419088986,0.0,1.0
2015-07-24,14.55,14.59,14.5499,14.57,36697,8.82726415006283,8.85153154291524,8.8272034815807,8.83939784648903,60487.7503293248,0.0,1.0
2015-07-27,14.56,14.61,14.53,14.61,31016,8.83333099827593,8.86366523934144,8.81513045363663,8.86366523934144,51123.7448351184,0.0,1.0
2015-07-28,14.48,14.53,14.48,14.51,55852,8.78479621257112,8.81513045363663,8.78479621257112,8.80299675721042,92060.9813170954,0.0,1.0
2015-07-29,14.54,14.55,14.49,14.49,31708,8.82119730184973,8.82726415006283,8.79086306078422,8.79086306078422,52264.3700422986,0.0,1.0
2015-07-30,14.53,14.58,14.5,14.51,41084,8.81513045363663,8.84546469470213,8.79692990899732,8.80299675721042,67718.8526181971,0.0,1.0
2015-07-31,14.66,14.66,14.57,14.58,40173,8.89399948040695,8.89399948040695,8.83939784648903,8.84546469470213,66217.2492023862,0.0,1.0
2015-08-03,14.69,14.71,14.62,14.68,47916,8.91220002504625,8.92433372147246,8.86973208755454,8.90613317683315,78980.0540856181,0.0,1.0
2015-08-04,14.6721,14.69,14.6645,14.69,58356,8.9013403667448,8.91220002504625,8.89672956210284,8.91220002504625,96188.3303326724,0.0,1.0
2015-08-05,14.58,14.67,14.55,14.65,40079,8.84546469470213,8.90006632862005,8.82726415006283,8.88793263219384,66062.3087840698,0.0,1.0
2015-08-06,14.59,14.65,14.57,14.58,38637,8.85153154291524,8.88793263219384,8.83939784648903,8.84546469470213,63685.4568350034,0.0,1.0
2015-08-07,14.65,14.65,14.6,14.6,12432,8.88793263219384,8.88793263219384,8.85759839112834,8.85759839112834,20491.6944735037,0.0,1.0
2015-08-10,14.64,14.65,14.58,14.6,34938,8.88186578398074,8.88793263219384,8.84546469470213,8.85759839112834,57588.3865440213,0.0,1.0
2015-08-11,14.7,14.7,14.62,14.62,50585,8.91826687325935,8.91826687325935,8.86973208755454,8.86973208755454,83379.3729844101,0.0,1.0
2015-08-12,14.6501,14.7,14.63,14.63,45283,8.93179594477457,8.96221871442421,8.91954148245077,8.91954148245077,74274.0298145877,0.0722,1.0
2015-08-13,14.6,14.65,14.59,14.64,12913,8.90125124017643,8.93173497730032,8.89515449275165,8.92563822987555,21180.1459045507,0.0,1.0
2015-08-14,14.6149,14.63,14.58,14.62,12796,8.91033539383935,8.91954148245077,8.88905774532687,8.91344473502599,20988.2403000566,0.0,1.0
2015-08-17,14.6601,14.72,14.6,14.62,76625,8.93789269219935,8.97441220927377,8.90125124017643,8.91344473502599,125681.768755223,0.0,1.0
2015-08-18,14.75,14.78,14.64,14.67,48308,8.99270245154811,9.01099269382244,8.92563822987555,8.94392847214988,79235.6918111234,0.0,1.0
2015-08-19,14.9,14.9,14.71,14.71,39684,9.08415366291978,9.08415366291978,8.96831546184899,8.96831546184899,65090.4445191816,0.0,1.0
2015-08-20,14.78,14.85,14.76,14.85,47285,9.01099269382244,9.05366992579589,8.99879919897288,9.05366992579589,77557.7479359314,0.0,1.0
2015-08-21,14.73,14.81,14.72,14.81,34485,8.98050895669855,9.02928293609678,8.97441220927377,9.02928293609678,56562.9467605074,0.0,1.0
2015-08-24,14.7001,14.73,14.64,14.69,67533,8.96227968189846,8.98050895669855,8.92563822987555,8.95612196699944,110768.899045305,0.0,1.0
2015-08-25,14.77,14.77,14.73,14.74,44748,9.00489594639766,9.00489594639766,8.98050895669855,8.98660570412333,73396.5127342087,0.0,1.0
2015-08-26,14.74,14.8,14.7,14.78,93456,8.98660570412333,9.023186188672,8.96221871442421,9.01099269382244,153288.292082064,0.0,1.0
2015-08-27,14.65,14.8,14.62,14.75,84225,8.93173497730032,9.023186188672,8.91344473502599,8.99270245154811,138147.431953131,0.0,1.0
2015-08-28,14.66,14.73,14.64,14.73,31595,8.9378317247251,8.98050895669855,8.92563822987555,8.98050895669855,51822.7143076187,0.0,1.0
2015-08-31,14.86,14.86,14.71,14.73,59961,9.05976667322067,9.05976667322067,8.96831546184899,8.98050895669855,98349.1619749684,0.0,1.0
2015-09-01,15.0,15.0085,14.87,14.88,70345,9.14512113716757,9.15030337247863,9.06586342064545,9.07196016807023,115381.194428531,0.0,1.0
2015-09-02,15.04,15.05,14.95,14.97,57123,9.16950812686668,9.17560487429146,9.11463740004367,9.12683089489323,93694.2209018549,0.0,1.0
2015-09-03,15.0,15.05,14.96,15.05,21954,9.14512113716757,9.17560487429146,9.12073414746845,9.17560487429146,36009.3644535357,0.0,1.0
2015-09-04,14.9601,15.03,14.96,15.03,31271,9.1207951149427,9.1634113794419,9.12073414746845,9.1634113794419,51291.2834028658,0.0,1.0
2015-09-08,14.96,15.04,14.95,15.04,50781,9.12073414746845,9.16950812686668,9.11463740004367,9.16950812686668,83291.953006969,0.0,1.0
2015-09-09,14.94,14.99,14.94,14.99,42593,9.1085406526189,9.13902438974279,9.1085406526189,9.13902438974279,69861.841130065,0.0,1.0
2015-09-10,14.87,14.9275,14.87,14.9,79301,9.06586342064545,9.10091971833792,9.06586342064545,9.08415366291978,130070.99437596,0.0,1.0
2015-09-11,14.85,14.88,14.8,14.83,31426,9.09768844220279,9.1160676107729,9.06705649458595,9.08543566315605,51296.1180155566,0.0722,1.0
2015-09-14,14.81,14.9,14.8,14.9,33918,9.07318288410931,9.12832038981963,9.06705649458595,9.12832038981963,55363.7666534606,0.0,1.0
2015-09-15,14.83,14.87,14.76,14.82,25208,9.08543566315605,9.10994122124953,9.04255093649247,9.07930927363268,41146.5838139169,0.0,1.0
2015-09-16,14.89,14.89,14.8301,14.85,21072,9.12219400029627,9.12219400029627,9.08549692705129,9.09768844220279,34395.4623185836,0.0,1.0
2015-09-17,15.04,15.0502,14.84,14.84,27432,9.2140898431468,9.22033876046063,9.09156205267942,9.09156205267942,44776.7806721425,0.0,1.0
2015-09-18,15.11,15.19,15.07,15.1,113771,9.25697456981038,9.30598568599733,9.23246901171691,9.25084818028701,185706.441887224,0.0,1.0
2015-09-21,15.03,15.11,15.03,15.11,26257,9.20796345362343,9.25697456981038,9.20796345362343,9.25697456981038,42858.8484291501,0.0,1.0
2015-09-22,15.0836,15.15,15.03,15.06,57465,9.24080090146869,9.28148012790386,9.20796345362343,9.22634262219354,93799.1288030281,0.0,1.0
2015-09-23,15.07,15.1213,15.07,15.1,29295,9.23246901171691,9.26389738997179,9.23246901171691,9.25084818028701,47817.7234540104,0.0,1.0
2015-09-24,15.0,15.11,14.96,15.1,27936,9.18958428505332,9.25697456981038,9.16507872695985,9.25084818028701,45599.4511831792,0.0,1.0
2015-09-25,15.0,15.04,14.99,15.04,23093,9.18958428505332,9.2140898431468,9.18345789552995,9.2140898431468,37694.3057765306,0.0,1.0
2015-09-28,15.03,15.05,14.96,15.01,20296,9.20796345362343,9.22021623267017,9.16507872695985,9.19571067457669,33128.8108968287,0.0,1.0
2015-09-29,15.04,15.04,14.99,15.04,21653,9.2140898431468,9.2140898431468,9.18345789552995,9.2140898431468,35343.8186021399,0.0,1.0
2015-09-30,15.06,15.08,15.02,15.07,21518,9.22634262219354,9.23859540124027,9.20183706410006,9.23246901171691,35123.4604295407,0.0,1.0
2015-10-01,15.12,15.13,15.08,15.11,36045,9.26310095933375,9.26922734885712,9.23859540124027,9.25697456981038,58835.6320839668,0.0,1.0
2015-10-02,15.2,15.21,15.128,15.17,34364,9.3121120755207,9.31823846504407,9.26800207095244,9.29373290695059,56091.7647644176,0.0,1.0
2015-10-05,15.23,15.23,15.15,15.18,76861,9.33049124409081,9.33049124409081,9.28148012790386,9.29985929647396,125458.885215863,0.0,1.0
2015-10-06,15.28,15.32,15.205,15.23,46707,9.36112319170765,9.38562874980113,9.31517527028238,9.33049124409081,76239.0308710178,0.0,1.0
2015-10-07,15.28,15.33,15.26,15.33,68791,9.36112319170765,9.3917551393245,9.34887041266092,9.3917551393245,112286.363342715,0.0,1.0
2015-10-08,15.34,15.34,15.2994,15.33,33928,9.39788152884786,9.39788152884786,9.37300838738299,9.3917551393245,55380.0894810605,0.0,1.0
2015-10-09,15.3,15.3699,15.3,15.35,73924,9.37337597075439,9.41619943352274,9.37337597075439,9.40400791837124,120664.870749762,0.0,1.0
2015-10-12,15.38,15.38,15.35,15.37,14610,9.42238708694134,9.42238708694134,9.40400791837124,9.41626069741797,23847.6511235055,0.0,1.0
2015-10-13,15.39,15.39,15.31,15.35,41684,9.47274600882344,9.47274600882344,9.42350496394326,9.44812548638335,67722.3647084442,0.0722,1.0
2015-10-14,15.51,15.52,15.4,15.44,49526,9.54660757614369,9.55276270675372,9.47890113943346,9.50352166187354,80462.9554397469,0.0,1.0
2015-10-15,15.46,15.47,15.397,15.46,53513,9.51583192309359,9.52198705370361,9.47705460025045,9.51583192309359,86940.4784244068,0.0,1.0
2015-10-16,15.49,15.52,15.48,15.52,22852,9.53429731492365,9.55276270675372,9.52814218431363,9.55276270675372,37126.7507513043,0.0,1.0
2015-10-19,15.5,15.53,15.5,15.52,31826,9.54045244553367,9.55891783736374,9.54045244553367,9.55276270675372,51706.457614695,0.0,1.0
2015-10-20,15.52,15.54,15.48,15.52,58213,9.55276270675372,9.56507296797376,9.52814218431363,9.55276270675372,94576.3846265392,0.0,1.0
2015-10-21,15.53,15.58,15.51,15.53,30931,9.55891783736374,9.58969349041385,9.54660757614369,9.55891783736374,50252.3861145017,0.0,1.0
2015-10-22,15.53,15.62,15.5,15.56,42978,9.55891783736374,9.61431401285393,9.54045244553367,9.5773832291938,69824.6759053717,0.0,1.0
2015-10-23,15.5189,15.58,15.5,15.53,47714,9.55208564238661,9.58969349041385,9.54045244553367,9.55891783736374,77519.0698996908,0.0,1.0
2015-10-26,15.47,15.58,15.45,15.52,73401,9.52198705370361,9.58969349041385,9.50967679248356,9.55276270675372,119251.734285685,0.0,1.0
2015-10-27,15.5,15.54,15.44,15.44,34501,9.54045244553367,9.56507296797376,9.50352166187354,9.50352166187354,56052.4255063342,0.0,1.0
2015-10-28,15.5,15.5665,15.48,15.52,34910,9.54045244553367,9.58138406409032,9.52814218431363,9.55276270675372,56716.9118120091,0.0,1.0
2015-10-29,15.47,15.52,15.47,15.52,51430,9.52198705370361,9.55276270675372,9.52198705370361,9.55276270675372,83556.3097820575,0.0,1.0
2015-10-30,15.57,15.57,15.49,15.51,47674,9.58353835980382,9.58353835980382,9.53429731492365,9.54660757614369,77454.0834639279,0.0,1.0
2015-11-02,15.75,15.75,15.58,15.62,84284,9.69433071078422,9.69433071078422,9.58969349041385,9.61431401285393,136932.918795857,0.0,1.0
2015-11-03,15.7201,15.77,15.7,15.75,79185,9.67592687026025,9.70664097200426,9.66355505773411,9.69433071078422,128648.772896991,0.0,1.0
2015-11-04,15.66,15.75,15.62,15.75,55703,9.63893453529402,9.69433071078422,9.61431401285393,9.69433071078422,90498.4857824218,0.0,1.0
2015-11-05,15.64,15.7,15.62,15.7,45848,9.62662427407398,9.66355505773411,9.61431401285393,9.66355505773411,74487.4526713547,0.0,1.0
2015-11-06,15.45,15.59,15.4,15.59,77940,9.50967679248356,9.59584862102387,9.47890113943346,9.59584862102387,126626.070083873,0.0,1.0
2015-11-09,15.1606,15.3765,15.0,15.33,153656,9.33154731262954,9.46443658249991,9.23269591503259,9.4358152251633,249638.894339332,0.0,1.0
2015-11-10,15.33,15.34,15.185,15.19,52863,9.4358152251633,9.44197035577332,9.34656583131799,9.349643396623,85884.4488432609,0.0,1.0
2015-11-11,15.32,15.36,15.25,15.35,56558,9.42966009455328,9.45428061699337,9.38657418028313,9.44812548638335,91887.5708468523,0.0,1.0
2015-11-12,15.29,15.41,15.15,15.16,60729,9.45563474572757,9.52984509036376,9.36905601031869,9.37524020570504,98200.325516968,0.0722,1.0
2015-11-13,15.2926,15.32,15.26,15.32,30661,9.45724263652802,9.47418733188662,9.43708215956853,9.47418733188662,49579.6107407623,0.0,1.0
2015-11-16,15.29,15.36,15.26,15.34,30793,9.45563474572757,9.49892411343201,9.43708215956853,9.48655572265932,49793.0580718272,0.0,1.0
2015-11-17,15.23,15.3,15.2,15.29,23237,9.41852957340948,9.46181894111392,9.39997698725043,9.45563474572757,37574.8153935975,0.0,1.0
2015-11-18,15.28,15.31,15.25,15.28,28341,9.44945055034122,9.46800313650027,9.43089796418218,9.44945055034122,45828.1121947733,0.0,1.0
2015-11-19,15.41,15.42,15.26,15.28,35256,9.52984509036376,9.53602928575011,9.43708215956853,9.44945055034122,57009.84169715,0.0,1.0
2015-11-20,15.4211,15.48,15.3601,15.42,29414,9.53670954724261,9.5731344580682,9.49898595538588,9.53602928575011,47563.1802722932,0.0,1.0
2015-11-23,15.47,15.52,15.434,15.46,20392,9.56695026268186,9.5978712396136,9.544687159291,9.56076606729551,32974.378599055,0.0,1.0
2015-11-24,15.39,15.54,15.31,15.52,44466,9.51747669959106,9.6102396303863,9.46800313650027,9.5978712396136,71902.6441146322,0.0,1.0
2015-11-25,15.4,15.43,15.39,15.42,16855,9.52366089497741,9.54221348113646,9.51747669959106,9.53602928575011,27254.9603416571,0.0,1.0
2015-11-27,15.48,15.48,15.4,15.46,7396,9.5731344580682,9.5731344580682,9.52366089497741,9.56076606729551,11959.5186405753,0.0,1.0
2015-11-30,15.52,15.53,15.43,15.53,24899,9.5978712396136,9.60405543499995,9.54221348113646,9.60405543499995,40262.3113347327,0.0,1.0
2015-12-01,15.7,15.7,15.54,15.61,86525,9.70918675656788,9.70918675656788,9.6102396303863,9.65352899809074,139913.108487801,0.0,1.0
2015-12-02,15.64,15.74,15.62,15.69,53999,9.67208158424979,9.73392353811328,9.65971319347709,9.70300256118153,87317.7456831291,0.0,1.0
2015-12-03,15.4064,15.6299,15.39,15.59,43374,9.52761878002467,9.66583554690957,9.51747669959106,9.64116060731804,70136.8525576408,0.0,1.0
2015-12-04,15.51,15.51,15.4501,15.46,32836,9.59168704422725,9.59168704422725,9.55464371386302,9.56076606729551,53096.640627627,0.0,1.0
2015-12-07,15.55,15.55,15.4578,15.51,47413,9.61642382577265,9.61642382577265,9.55940554431051,9.59168704422725,76668.0174831794,0.0,1.0
2015-12-08,15.69,15.69,15.507,15.57,48019,9.70300256118153,9.70300256118153,9.58983178561135,9.62879221654534,77647.9347757955,0.0,1.0
2015-12-09,15.72,15.72,15.58,15.69,38620,9.72155514734058,9.72155514734058,9.63497641193169,9.70300256118153,62449.514588834,0.0,1.0
2015-12-10,15.6,15.69,15.53,15.69,101519,9.69199469339383,9.74791004739418,9.64850497361578,9.74791004739418,163402.5244648,0.0722,1.0
2015-12-11,15.65,15.86,15.61,15.66,138293,9.72305877894958,9.85352793828373,9.69820751050498,9.72927159606073,222593.064508226,0.0,1.0
2015-12-14,15.49,15.65,15.44,15.65,26798,9.62365370517118,9.72305877894958,9.59258961961543,9.72305877894958,43133.4119781294,0.0,1.0
2015-12-15,15.39,15.5,15.32,15.42,94980,9.56152553405968,9.62986652228233,9.51803581428163,9.58016398539313,152877.50838431,0.0,1.0
2015-12-16,15.56,15.56,15.27,15.44,57479,9.66714342494923,9.66714342494923,9.48697172872588,9.59258961961543,92516.8067427009,0.0,1.0
2015-12-17,15.68,15.724,15.6,15.64,47715,9.74169723028303,9.76903362557209,9.69199469339383,9.71684596183843,76800.9087445497,0.0,1.0
2015-12-18,15.679,15.72,15.63,15.72,23818,9.74107594857191,9.76654849872763,9.71063314472728,9.76654849872763,38336.8761286322,0.0,1.0
2015-12-21,15.8,15.84,15.7,15.74,37987,9.81625103561683,9.84110230406143,9.75412286450533,9.77897413294993,61142.9554747817,0.0,1.0
2015-12-22,15.79,15.83,15.67,15.82,34582,9.81003821850568,9.83488948695028,9.73548441317188,9.82867666983913,55662.3499152053,0.0,1.0
2015-12-23,15.87,15.87,15.78,15.81,24801,9.85974075539488,9.85974075539488,9.80382540139453,9.82246385272798,39919.0891286509,0.0,1.0
2015-12-24,15.89,15.89,15.8,15.87,25091,9.87216638961718,9.87216638961718,9.81625103561683,9.85974075539488,40385.8661072933,0.0,1.0
2015-12-28,15.88,15.89,15.8,15.88,45805,9.86595357250603,9.87216638961718,9.81625103561683,9.86595357250603,73726.618988664,0.0,1.0
2015-12-29,15.86,15.88,15.82,15.84,29932,9.85352793828373,9.86595357250603,9.82867666983913,9.84110230406143,48177.8224990435,0.0,1.0
2015-12-30,15.9,15.9,15.85,15.85,44733,9.87837920672833,9.87837920672833,9.84731512117258,9.84731512117258,72001.1537434757,0.0,1.0
2015-12-31,15.95,15.95,15.89,15.92,27057,9.90944329228408,9.90944329228408,9.87216638961718,9.89080484095063,43550.2921073306,0.0,1.0
2016-01-04,15.91,15.97,15.89,15.97,44382,9.88459202383948,9.92186892650638,9.87216638961718,9.92186892650638,71436.1926417396,0.0,1.0
2016-01-05,15.95,15.99,15.9,15.9,69845,9.90944329228408,9.93429456072868,9.87837920672833,9.87837920672833,112420.820942326,0.0,1.0
2016-01-06,15.98,16.13,15.92,15.99,90579,9.92808174361753,10.0212740002848,9.89080484095063,9.93429456072868,145793.765339465,0.0,1.0
2016-01-07,15.99,16.03,15.92,15.98,47875,9.93429456072868,9.95914582917328,9.89080484095063,9.92808174361753,77058.4408706972,0.0,1.0
2016-01-08,15.96,16.05,15.92,16.02,51326,9.91565610939523,9.97157146339558,9.89080484095063,9.95293301206213,82613.0869165411,0.0,1.0
2016-01-11,16.04,16.13,15.96,16.03,81281,9.96535864628443,10.0212740002848,9.91565610939523,9.95914582917328,130827.929658718,0.0,1.0
2016-01-12,15.99,16.05,15.93,15.98,64625,9.93429456072868,9.97157146339558,9.89701765806178,9.92808174361753,104018.835326764,0.0,1.0
2016-01-13,15.86,15.97,15.85,15.97,49415,9.89838447782623,9.96703657697887,9.89214337790326,9.96703657697887,79176.7486659714,0.0722,1.0
2016-01-14,16.04,16.07,15.85,15.89,83373,10.0107242764396,10.0294475762085,9.89214337790326,9.91710777759513,133587.029576608,0.0,1.0
2016-01-15,16.06,16.08,16.04,16.05,43500,10.0232064762856,10.0356886761315,10.0107242764396,10.0169653763626,69699.2525947536,0.0,1.0
2016-01-19,16.04,16.09,16.0,16.09,74187,10.0107242764396,10.0419297760545,9.98575987674777,10.0419297760545,118868.470166598,0.0,1.0
2016-01-20,15.94,16.05,15.89,16.05,42270,9.94831327720997,10.0169653763626,9.91710777759513,10.0169653763626,67728.4461420745,0.0,1.0
2016-01-21,15.95,16.09,15.95,15.97,67141,9.95455437713294,10.0419297760545,9.95455437713294,9.96703657697887,107578.793527916,0.0,1.0
2016-01-22,16.11,16.13,16.0,16.04,69052,10.0544119759004,10.0668941757463,9.98575987674777,10.0107242764396,110640.753797079,0.0,1.0
2016-01-25,16.06,16.15,16.05,16.13,36058,10.0232064762856,10.0793763755923,10.0169653763626,10.0668941757463,57775.0724152098,0.0,1.0
2016-01-26,15.93,16.12,15.89,16.11,81146,9.942072177287,10.0606530758234,9.91710777759513,10.0544119759004,130018.748300089,0.0,1.0
2016-01-27,15.92,16.06,15.92,15.99,40876,9.93583107736403,10.0232064762856,9.93583107736403,9.97951877682481,65494.8654957047,0.0,1.0
2016-01-28,15.97,16.0,15.8701,15.94,96358,9.96703657697887,9.98575987674777,9.90468798874843,9.94831327720997,154392.657046558,0.0,1.0
2016-01-29,15.94,16.06,15.9,16.03,237866,9.94831327720997,10.0232064762856,9.9233488775181,10.0044831765167,381128.331441464,0.0,1.0
2016-02-01,16.06,16.06,15.93,15.98,88955,10.0232064762856,10.0232064762856,9.942072177287,9.97327767690184,142530.965852099,0.0,1.0
2016-02-02,16.04,16.09,15.951,16.09,65310,10.0107242764396,10.0419297760545,9.95517848712523,10.0419297760545,104645.015792262,0.0,1.0
2016-02-03,16.14,16.16,16.09,16.09,52948,10.0731352756693,10.0856174755153,10.0419297760545,10.0419297760545,84837.6098020006,0.0,1.0
2016-02-04,16.1225,16.18,16.1,16.1,30658,10.0622133508041,10.0980996753612,10.0481708759774,10.0481708759774,49122.7514034475,0.0,1.0
2016-02-05,16.19,16.25,16.15,16.18,39897,10.1043407752842,10.141787374822,10.0793763755923,10.0980996753612,63926.2317419052,0.0,1.0
2016-02-08,16.15,16.19,16.04,16.15,53444,10.0793763755923,10.1043407752842,10.0107242764396,10.0793763755923,85632.3415097474,0.0,1.0
2016-02-09,16.06,16.15,15.99,16.1,67956,10.0232064762856,10.0793763755923,9.97951877682481,10.0481708759774,108884.653088025,0.0,1.0
2016-02-10,16.05,16.116,16.04,16.08,39032,10.0169653763626,10.0581566358542,10.0107242764396,10.0356886761315,62540.2580983547,0.0,1.0
2016-02-11,16.02,16.08,15.98,16.07,35442,10.0433028180375,10.0809181843972,10.0182259071311,10.0746489566706,56533.2789707666,0.0722,1.0
2016-02-12,15.89,16.05,15.8701,16.05,49915,9.96180285759153,10.0621105012174,9.94932709441557,10.0621105012174,79619.0570460416,0.0,1.0
2016-02-16,15.77,15.89,15.77,15.89,41835,9.88657212487215,9.96180285759153,9.88657212487215,9.96180285759153,66730.7072327186,0.0,1.0
2016-02-17,15.72,15.81,15.71,15.74,94427,9.85522598623908,9.91164903577861,9.84895675851246,9.86776444169231,150619.827700823,0.0,1.0
2016-02-18,15.8,15.8,15.71,15.72,53079,9.905379808052,9.905379808052,9.84895675851246,9.85522598623908,84665.9306610606,0.0,1.0
2016-02-19,15.81,15.81,15.739,15.76,23653,9.91164903577861,9.91164903577861,9.86713751891965,9.88030289714554,37728.7299671446,0.0,1.0
2016-02-22,15.79,15.84,15.7601,15.84,30020,9.89911058032538,9.93045671895846,9.8803655894228,9.93045671895846,47884.6858163311,0.0,1.0
2016-02-23,15.96,15.96,15.7904,15.81,43875,10.0056874516778,10.0056874516778,9.89936134943445,9.91164903577861,69984.6965420232,0.0,1.0
2016-02-24,16.01,16.07,15.964,15.97,57023,10.0370335903109,10.0746489566706,10.0081951427685,10.0119566794045,90956.9766590491,0.0,1.0
2016-02-25,16.08,16.09,16.0,16.06,43303,10.0809181843972,10.0871874121238,10.0307643625843,10.068379728944,69072.3034611789,0.0,1.0
2016-02-26,15.98,16.06,15.96,16.06,121987,10.0182259071311,10.068379728944,10.0056874516778,10.068379728944,194580.585232404,0.0,1.0
2016-02-29,16.05,16.06,16.0,16.01,91916,10.0621105012174,10.068379728944,10.0307643625843,10.0370335903109,146614.54968334,0.0,1.0
2016-03-01,16.13,16.13,16.0301,16.08,93390,10.1122643230303,10.1122643230303,10.0496347380414,10.0809181843972,148965.716468593,0.0,1.0
2016-03-02,16.11,16.12,16.02,16.08,40239,10.0997258675771,10.1059950953037,10.0433028180375,10.0809181843972,64184.9391260274,0.0,1.0
2016-03-03,16.13,16.13,16.099,16.11,36817,10.1122643230303,10.1122643230303,10.0928297170778,10.0997258675771,58726.5315689494,0.0,1.0
2016-03-04,16.03,16.15,15.77,16.11,93071,10.0495720457641,10.1248027784835,9.88657212487215,10.0997258675771,148456.881865815,0.0,1.0
2016-03-07,16.1,16.1,16.01,16.08,50421,10.0934566398505,10.0934566398505,10.0370335903109,10.0809181843972,80426.1740021725,0.0,1.0
2016-03-08,16.19,16.26,16.1,16.14,42664,10.14987968939,10.1937642834763,10.0934566398505,10.1185335507569,68053.0391628231,0.0,1.0
2016-03-09,16.01,16.27,16.01,16.24,99258,10.0370335903109,10.2000335112029,10.0370335903109,10.1812258280231,158325.721011239,0.0,1.0
2016-03-10,16.04,16.1,16.01,16.1,65608,10.0558412734908,10.0934566398505,10.0370335903109,10.0934566398505,104650.848335704,0.0,1.0
2016-03-11,16.0,16.02,15.9784,16.0,98515,10.0760281867705,10.0886232220039,10.0624255487183,10.0760281867705,156434.655678073,0.0722,1.0
2016-03-14,16.08,16.1,16.04,16.08,23065,10.1264083277043,10.1390033629378,10.1012182572374,10.1264083277043,36625.542640357,0.0,1.0
2016-03-15,16.04,16.12,16.0,16.12,68517,10.1012182572374,10.1515983981712,10.0760281867705,10.1515983981712,108800.013227372,0.0,1.0
2016-03-16,15.92,16.0,15.8705,15.96,71732,10.0256480458366,10.0760281867705,9.99447533363379,10.0508381163035,113905.199422419,0.0,1.0
2016-03-17,15.9,15.96,15.85,15.94,59700,10.0130530106031,10.0508381163035,9.98156542251949,10.0382430810701,94799.258427458,0.0,1.0
2016-03-18,15.88,16.0,15.8782,15.96,64417,10.0004579753697,10.0760281867705,9.99932442219867,10.0508381163035,102289.51139232,0.0,1.0
2016-03-21,15.96,16.02,15.91,15.94,25132,10.0508381163035,10.0886232220039,10.0193505282199,10.0382430810701,39907.7883215892,0.0,1.0
2016-03-22,16.21,16.21,15.99,16.02,58117,10.2082760567218,10.2082760567218,10.0697306691537,10.0886232220039,92285.5695482172,0.0,1.0
2016-03-23,16.3,16.3,16.16,16.24,76379,10.2649537152724,10.2649537152724,10.1767884686382,10.227168609572,121284.297477903,0.0,1.0
2016-03-24,16.2601,16.344,16.26,16.32,80349,10.2398266199817,10.292662792786,10.2397636448055,10.2775487505059,127588.368766964,0.0,1.0
2016-03-28,16.27,16.32,16.229,16.3,35008,10.2460611624222,10.2775487505059,10.2202413401936,10.2649537152724,55590.1581076791,0.0,1.0
2016-03-29,16.33,16.4,16.27,16.34,87711,10.2838462681226,10.3279288914397,10.2460611624222,10.2901437857393,139278.689379074,0.0,1.0
2016-03-30,16.23,16.39,16.22,16.38,36751,10.2208710919553,10.321631373823,10.2145735743386,10.3153338562063,58357.9153512142,0.0,1.0
2016-03-31,16.24,16.35,16.1401,16.3,69308,10.227168609572,10.2964413033561,10.1642564085809,10.2649537152724,110056.063703354,0.0,1.0
2016-04-01,16.22,16.3,16.18,16.3,68714,10.2145735743386,10.2649537152724,10.1893835038716,10.2649537152724,109112.834900909,0.0,1.0
2016-04-04,16.2508,16.28,16.2,16.25,24973,10.2339699285981,10.2523586800389,10.2019785391051,10.2334661271888,39655.3078845711,0.0,1.0
2016-04-05,16.23,16.38,16.23,16.3,60889,10.2208710919553,10.3153338562063,10.2208710919553,10.2649537152724,96687.3039596224,0.0,1.0
2016-04-06,16.32,16.32,16.24,16.24,36819,10.2775487505059,10.2775487505059,10.227168609572,10.227168609572,58465.8944060394,0.0,1.0
2016-04-07,16.24,16.3299,16.23,16.32,35372,10.227168609572,10.2837832929464,10.2208710919553,10.2775487505059,56168.1636364495,0.0,1.0
2016-04-08,16.22,16.39,16.2,16.39,63050,10.2145735743386,10.321631373823,10.2019785391051,10.321631373823,100118.814804877,0.0,1.0
2016-04-11,16.21,16.35,16.2,16.31,41297,10.2082760567218,10.2964413033561,10.2019785391051,10.2712512328891,65576.6327517374,0.0,1.0
2016-04-12,16.28,16.34,16.22,16.27,46851,10.2523586800389,10.2901437857393,10.2145735743386,10.2460611624222,74395.9808473172,0.0,1.0
2016-04-13,16.18,16.25,16.18,16.25,45654,10.2348515810644,10.2791309142334,10.2348515810644,10.2791309142334,72173.1736068007,0.0722,1.0
2016-04-14,16.1599,16.23,16.1211,16.22,50751,10.2221370868259,10.2664796761851,10.1975936850122,10.260154057161,80230.8830270893,0.0,1.0
2016-04-15,16.32,16.37,16.25,16.25,35650,10.3234102474024,10.3550383425232,10.2791309142334,10.2791309142334,56358.1206265048,0.0,1.0
2016-04-18,16.35,16.41,16.33,16.39,21212,10.3423871044749,10.3803408186197,10.3297358664266,10.3676895805714,33533.4769910073,0.0,1.0
2016-04-19,16.18,16.42,16.13,16.42,52473,10.2348515810644,10.3866664376439,10.2032234859437,10.3866664376439,82953.1462450093,0.0,1.0
2016-04-20,16.24,16.33,16.19,16.24,42185,10.2728052952093,10.3297358664266,10.2411772000886,10.2728052952093,66689.1253472396,0.0,1.0
2016-04-21,16.27,16.4,16.26,16.33,33963,10.2917821522817,10.3740151995956,10.2854565332576,10.3297358664266,53691.1879617946,0.0,1.0
2016-04-22,16.37,16.37,16.28,16.33,25462,10.3550383425232,10.3550383425232,10.2981077713059,10.3297358664266,40252.18702362,0.0,1.0
2016-04-25,16.26,16.38,16.26,16.36,46995,10.2854565332576,10.3613639615473,10.2854565332576,10.348712723499,74293.1242312083,0.0,1.0
2016-04-26,16.2111,16.32,16.21,16.23,45193,10.2545242562295,10.3234102474024,10.2538284381369,10.2664796761851,71444.3911773808,0.0,1.0
2016-04-27,16.32,16.39,16.28,16.28,38653,10.3234102474024,10.3676895805714,10.2981077713059,10.2981077713059,61105.4820919015,0.0,1.0
2016-04-28,16.36,16.43,16.32,16.36,23154,10.348712723499,10.392992056668,10.3234102474024,10.348712723499,36603.5322576743,0.0,1.0
2016-04-29,16.5,16.5,16.37,16.42,38253,10.437271389837,10.437271389837,10.3550383425232,10.3866664376439,60473.1329123614,0.0,1.0
2016-05-02,16.48,16.55,16.46,16.53,29873,10.4246201517887,10.4688994849577,10.4119689137405,10.4562482469095,47225.4176009979,0.0,1.0
2016-05-03,16.44,16.55,16.43,16.53,27118,10.3993176756922,10.4688994849577,10.392992056668,10.4562482469095,42870.1126269157,0.0,1.0
2016-05-04,16.37,16.52,16.37,16.49,30275,10.3550383425232,10.4499226278853,10.3550383425232,10.4309457708129,47860.9285264353,0.0,1.0
2016-05-05,16.43,16.47,16.39,16.45,32652,10.392992056668,10.4182945327646,10.3676895805714,10.4056432947163,51618.6635258522,0.0,1.0
2016-05-06,16.6,16.6,16.42,16.43,43406,10.5005275800785,10.5005275800785,10.3866664376439,10.392992056668,68619.3712177854,0.0,1.0
2016-05-09,16.79,16.8,16.64,16.64,66965,10.6207143415372,10.6270399605613,10.525830056175,10.525830056175,105863.157019744,0.0,1.0
2016-05-10,16.81,16.88,16.7866,16.86,55991,10.6333655795855,10.6776449127545,10.618563631069,10.6649936747062,88514.6572790634,0.0,1.0
2016-05-11,16.71,16.84,16.71,16.83,31537,10.570109389344,10.6523424366579,10.570109389344,10.6460168176338,49855.9901878845,0.0,1.0
2016-05-12,16.73,16.81,16.63,16.67,43804,10.6284315967466,10.6792549397078,10.5649024180452,10.5903140895258,68950.9936935874,0.0722,1.0
2016-05-13,16.6625,16.84,16.6625,16.78,60127,10.5855494011232,10.6983136933182,10.5855494011232,10.6601961860974,94644.6990643391,0.0,1.0
2016-05-16,16.73,16.77,16.67,16.7,43252,10.6284315967466,10.6538432682272,10.5903140895258,10.6093728431362,68082.1016170907,0.0,1.0
2016-05-17,16.71,16.78,16.71,16.75,42334,10.6157257610064,10.6601961860974,10.6157257610064,10.6411374324869,66637.0963159599,0.0,1.0
2016-05-18,16.6,16.7711,16.59,16.77,110150,10.5458436644348,10.6545420891929,10.5394907465647,10.6538432682272,173384.895337152,0.0,1.0
2016-05-19,16.33,16.62,16.25,16.59,107186,10.374314881941,10.5585495001751,10.3234915389799,10.5394907465647,168719.322665529,0.0,1.0
2016-05-20,16.44,16.48,16.38,16.43,41887,10.4441969785125,10.4696086499931,10.4060794712917,10.4378440606424,65933.48262358,0.0,1.0
2016-05-23,16.46,16.5599,16.4,16.4,63751,10.4569028142528,10.5203684637755,10.418785307032,10.418785307032,100349.164436122,0.0,1.0
2016-05-24,16.46,16.58,16.46,16.56,43789,10.4569028142528,10.5331378286945,10.4569028142528,10.5204319929542,68927.3824958564,0.0,1.0
2016-05-25,16.48,16.53,16.43,16.43,51173,10.4696086499931,10.5013732393438,10.4378440606424,10.4378440606424,80550.388098848,0.0,1.0
2016-05-26,16.47,16.53,16.46,16.53,49028,10.463255732123,10.5013732393438,10.4569028142528,10.5013732393438,77173.9868233307,0.0,1.0
2016-05-27,16.39,16.53,16.39,16.53,28447,10.4124323891618,10.5013732393438,10.4124323891618,10.5013732393438,44777.8494567044,0.0,1.0
2016-05-31,16.28,16.4,16.24,16.4,58880,10.3425502925903,10.418785307032,10.3171386211097,10.418785307032,92681.8214929778,0.0,1.0
2016-06-01,16.53,16.6,16.34,16.34,49329,10.5013732393438,10.5458436644348,10.3806677998111,10.3806677998111,77647.7848577976,0.0,1.0
2016-06-02,16.49,16.58,16.39,16.5,72005,10.4759615678632,10.5331378286945,10.4124323891618,10.4823144857334,113341.619507505,0.0,1.0
2016-06-03,16.54,16.63,16.54,16.58,29415,10.507726157214,10.5649024180452,10.507726157214,10.5331378286945,46301.5587502707,0.0,1.0
2016-06-06,16.63,16.69,16.595,16.6,25904,10.5649024180452,10.6030199252661,10.5426672054997,10.5458436644348,40774.9644013945,0.0,1.0
2016-06-07,16.65,16.74,16.59,16.68,63732,10.5776082537855,10.6347845146168,10.5394907465647,10.5966670073959,100319.256918996,0.0,1.0
2016-06-08,16.65,16.65,16.6,16.63,50571,10.5776082537855,10.5776082537855,10.5458436644348,10.5649024180452,79602.792029915,0.0,1.0
2016-06-09,16.6,16.65,16.58,16.65,46982,10.5458436644348,10.5776082537855,10.5331378286945,10.5776082537855,73953.4194528379,0.0,1.0
2016-06-10,16.42,16.67,16.42,16.64,112564,10.4314911427723,10.5903140895258,10.4314911427723,10.5712553359154,177184.724091976,0.0,1.0
2016-06-13,16.3,16.47,16.28,16.41,43224,10.3979477364179,10.5063925901106,10.3851895183364,10.4681179358661,67758.6787181447,0.0672,1.0
2016-06-14,16.4232,16.44,16.33,16.39,43186,10.4765383597999,10.4872552629884,10.4170850635402,10.4553597177846,67699.1092708171,0.0,1.0
2016-06-15,16.59,16.6,16.46,16.49,59539,10.5829418985996,10.5893210076403,10.5000134810699,10.5191508081921,93334.350643152,0.0,1.0
2016-06-16,16.62,16.63,16.56,16.6,45349,10.6020792257218,10.6084583347626,10.5638045714773,10.5893210076403,71089.8649173872,0.0,1.0
2016-06-17,16.6,16.75,16.5764,16.66,74099,10.5893210076403,10.6850076432515,10.5742663103042,10.6275956618848,116158.854671845,0.0,1.0
2016-06-20,16.59,16.67,16.55,16.66,54266,10.5829418985996,10.6339747709256,10.5574254624366,10.6275956618848,85068.3060179258,0.0,1.0
2016-06-21,16.7,16.71,16.58,16.65,25623,10.6531120980478,10.6594912070885,10.5765627895588,10.6212165528441,40167.0512862072,0.0,1.0
2016-06-22,16.75,16.79,16.72,16.73,25789,10.6850076432515,10.7105240794145,10.6658703161293,10.67224942517,40427.2757140069,0.0,1.0
2016-06-23,16.73,16.765,16.696,16.75,20989,10.67224942517,10.6945763068127,10.6505604544315,10.6850076432515,32902.7139463063,0.0,1.0
2016-06-24,16.85,16.85,16.74,16.78,71174,10.748798733659,10.748798733659,10.6786285342108,10.7041449703738,111573.574844652,0.0,1.0
2016-06-27,16.91,16.96,16.85,16.96,62574,10.7870733879035,10.8189689331072,10.748798733659,10.8189689331072,98092.0683441878,0.0,1.0
2016-06-28,16.87,16.93,16.86,16.93,22482,10.7615569517405,10.799831605985,10.7551778426998,10.799831605985,35243.166179468,0.0,1.0
2016-06-29,16.91,16.93,16.9,16.91,31847,10.7870733879035,10.799831605985,10.7806942788627,10.7870733879035,49923.899711659,0.0,1.0
2016-06-30,16.901,17.0,16.88,16.98,40308,10.7813321897668,10.8444853692702,10.7679360607813,10.8317271511887,63187.5074442665,0.0,1.0
2016-07-01,16.9,17.0,16.9,17.0,38770,10.7806942788627,10.8444853692702,10.7806942788627,10.8444853692702,60776.5124445326,0.0,1.0
2016-07-05,16.93,16.96,16.9,16.92,41060,10.799831605985,10.8189689331072,10.7806942788627,10.7934524969442,64366.3554545394,0.0,1.0
2016-07-06,16.96,17.0,16.9,17.0,53392,10.8189689331072,10.8444853692702,10.7806942788627,10.8444853692702,83698.2087293907,0.0,1.0
2016-07-07,16.89,16.99,16.89,16.98,36432,10.774315169822,10.8381062602295,10.774315169822,10.8317271511887,57111.4238168481,0.0,1.0
2016-07-08,16.88,16.98,16.83,16.98,47593,10.7679360607813,10.8317271511887,10.7360405155775,10.8317271511887,74607.5975437868,0.0,1.0
2016-07-11,16.95,16.95,16.88,16.95,31586,10.8125898240665,10.8125898240665,10.7679360607813,10.8125898240665,49514.7516655402,0.0,1.0
2016-07-12,16.83,16.95,16.8,16.95,48938,10.7360405155775,10.8125898240665,10.7169031884553,10.8125898240665,76716.0424557783,0.0,1.0
2016-07-13,16.48,16.79,16.43,16.79,91346,10.5556393119052,10.7541980610976,10.5236137071967,10.7541980610976,142614.012805662,0.0672,1.0
2016-07-14,16.17,16.53,16.16,16.5,139963,10.3570805627128,10.5876649166136,10.3506754417711,10.5684495537886,218517.341474382,0.0,1.0
2016-07-15,16.27,16.35,16.16,16.2,157592,10.4211317721297,10.4723727396632,10.3506754417711,10.3762959255379,246040.631292776,0.0,1.0
2016-07-18,16.46,16.53,16.37,16.37,71567,10.5428290700218,10.5876649166136,10.4851829815466,10.4851829815466,111734.033832492,0.0,1.0
2016-07-19,16.54,16.6,16.4,16.53,64493,10.5940700375553,10.6325007632055,10.5043983443717,10.5876649166136,100689.745887894,0.0,1.0
2016-07-20,16.79,16.79,16.6,16.6,80164,10.7541980610976,10.7541980610976,10.6325007632055,10.6325007632055,125156.106699287,0.0,1.0
2016-07-21,16.83,16.9,16.78,16.82,41888,10.7798185448643,10.8246543914562,10.7477929401559,10.7734134239226,65397.6722396559,0.0,1.0
2016-07-22,16.76,16.88,16.76,16.86,55428,10.7349826982725,10.8118441495728,10.7349826982725,10.7990339076894,86537.0076608966,0.0,1.0
2016-07-25,16.7452,16.88,16.7,16.83,42586,10.7255031192788,10.8118441495728,10.6965519726224,10.7798185448643,66487.4252768807,0.0,1.0
2016-07-26,16.77,16.84,16.75,16.8,29461,10.7413878192142,10.786223665806,10.7285775773308,10.7606031820393,45996.00892505,0.0,1.0
2016-07-27,16.87,16.9,16.82,16.86,50389,10.8054390286311,10.8246543914562,10.7734134239226,10.7990339076894,78669.8650325632,0.0,1.0
2016-07-28,16.87,16.9,16.8301,16.88,27865,10.8054390286311,10.8246543914562,10.7798825960738,10.8118441495728,43504.2526966674,0.0,1.0
2016-07-29,16.76,16.89,16.74,16.85,40025,10.7349826982725,10.8182492705145,10.7221724563891,10.7926287867477,62489.062055773,0.0,1.0
2016-08-01,16.82,16.84,16.77,16.81,29960,10.7734134239226,10.786223665806,10.7413878192142,10.767008302981,46775.0730591122,0.0,1.0
2016-08-02,16.7,16.79,16.66,16.79,25174,10.6965519726224,10.7541980610976,10.6709314888556,10.7541980610976,39302.9268755034,0.0,1.0
2016-08-03,16.89,16.9,16.73,16.73,25298,10.8182492705145,10.8246543914562,10.7157673354474,10.7157673354474,39496.5219709417,0.0,1.0
2016-08-04,16.8,16.9,16.8,16.9,30138,10.7606031820393,10.8246543914562,10.7606031820393,10.8246543914562,47052.9756961119,0.0,1.0
2016-08-05,16.84,16.8799,16.8,16.8,41462,10.786223665806,10.8117800983634,10.7606031820393,10.7606031820393,64732.5794117793,0.0,1.0
2016-08-08,16.73,16.88,16.7,16.88,30526,10.7157673354474,10.8118441495728,10.6965519726224,10.8118441495728,47658.7409947416,0.0,1.0
2016-08-09,16.7,16.8,16.69,16.79,44137,10.6965519726224,10.7606031820393,10.6901468516807,10.7541980610976,68908.9252206282,0.0,1.0
2016-08-10,16.72,16.7643,16.67,16.76,43539,10.7093622145057,10.7377369002774,10.6773366097973,10.7349826982725,67975.29726037,0.0,1.0
2016-08-11,16.6,16.68,16.52,16.68,55269,10.6755431759336,10.7269915767815,10.6240947750857,10.7269915767815,85940.8636057308,0.0672,1.0
2016-08-12,16.71,16.71,16.6124,16.64,34814,10.7462847270994,10.7462847270994,10.683517678065,10.7012673763576,54134.2384622468,0.0,1.0
2016-08-15,16.72,16.77,16.7,16.74,16672,10.7527157772054,10.7848710277354,10.7398536769935,10.7655778774174,25924.226565249,0.0,1.0
2016-08-16,16.75,16.76,16.6969,16.76,26246,10.7720089275234,10.7784399776294,10.7378600514606,10.7784399776294,40811.3753857679,0.0,1.0
2016-08-17,16.82,16.82,16.7001,16.76,31886,10.8170262782653,10.8170262782653,10.7399179874945,10.7784399776294,49581.3272708448,0.0,1.0
2016-08-18,16.89,16.93,16.8567,16.86,40834,10.8620436290072,10.8877678294311,10.8406282321542,10.8427504786892,63495.0736303605,0.0,1.0
2016-08-19,16.91,16.93,16.87,16.92,37114,10.8749057292191,10.8877678294311,10.8491815287952,10.8813367793251,57710.6372806292,0.0,1.0
2016-08-22,16.93,16.967,16.91,16.94,17994,10.8877678294311,10.9115627148232,10.8749057292191,10.8941988795371,27979.8784078148,0.0,1.0
2016-08-23,16.96,16.98,16.93,16.97,26287,10.907060979749,10.919923079961,10.8877678294311,10.913492029855,40875.1285820958,0.0,1.0
2016-08-24,16.82,16.9,16.8,16.9,41201,10.8170262782653,10.8684746791131,10.8041641780533,10.8684746791131,64065.7424852937,0.0,1.0
2016-08-25,16.71,16.82,16.66,16.81,35126,10.7462847270994,10.8170262782653,10.7141294765695,10.8105952281593,54619.3847367405,0.0,1.0
2016-08-26,16.65,16.7199,16.6,16.64,54176,10.7076984264635,10.7526514667044,10.6755431759336,10.7012673763576,84241.2966889953,0.0,1.0
2016-08-29,16.68,16.7,16.63,16.63,42874,10.7269915767815,10.7398536769935,10.6948363262516,10.6948363262516,66667.1838866651,0.0,1.0
2016-08-30,16.73,16.75,16.68,16.71,32406,10.7591468273114,10.7720089275234,10.7269915767815,10.7462847270994,50389.904395001,0.0,1.0
2016-08-31,16.72,16.78,16.69,16.69,27289,10.7527157772054,10.7913020778413,10.7334226268875,10.7334226268875,42433.1945021041,0.0,1.0
2016-09-01,16.82,16.8499,16.74,16.77,37610,10.8170262782653,10.8362551180822,10.7655778774174,10.7848710277354,58481.8954605931,0.0,1.0
2016-09-02,16.66,16.86,16.63,16.86,67720,10.7141294765695,10.8427504786892,10.6948363262516,10.8427504786892,105301.620861244,0.0,1.0
2016-09-06,16.7695,16.79,16.66,16.66,26120,10.7845494752301,10.7977331279473,10.7141294765695,10.7141294765695,40615.4509287607,0.0,1.0
2016-09-07,16.8,16.83,16.72,16.83,41044,10.8041641780533,10.8234573283713,10.7527157772054,10.8234573283713,63821.6143920391,0.0,1.0
2016-09-08,16.89,16.9,16.8,16.81,43000,10.8620436290072,10.8684746791131,10.8041641780533,10.8105952281593,66863.1083436719,0.0,1.0
2016-09-09,16.65,16.83,16.63,16.72,91175,10.7076984264635,10.8234573283713,10.6948363262516,10.7527157772054,141773.114028705,0.0,1.0
2016-09-12,16.65,16.74,16.62,16.72,59181,10.7076984264635,10.7655778774174,10.6884052761456,10.7527157772054,92023.8515089972,0.0,1.0
2016-09-13,16.5101,16.64,16.45,16.64,97155,10.660944692193,10.7448240578853,10.6221367639551,10.7448240578853,150459.34594095,0.0672,1.0
2016-09-14,16.6,16.6,16.49,16.59,72958,10.7189951539,10.7189951539,10.6479656679404,10.7125379279037,112986.598334206,0.0,1.0
2016-09-15,16.39,16.63,16.38,16.63,69275,10.5833934079772,10.738366831889,10.5769361819808,10.738366831889,107282.9107103,0.0,1.0
2016-09-16,16.43,16.54,16.3904,16.54,32029,10.6092223119625,10.680251797922,10.583651697017,10.680251797922,49601.7949785668,0.0,1.0
2016-09-19,16.46,16.5,16.39,16.5,37185,10.6285939899514,10.6544228939367,10.5833934079772,10.6544228939367,57586.6479215092,0.0,1.0
2016-09-20,16.39,16.52,16.39,16.48,30343,10.5833934079772,10.6673373459294,10.5833934079772,10.6415084419441,46990.7666500562,0.0,1.0
2016-09-21,16.43,16.47,16.39,16.46,41418,10.6092223119625,10.6350512159478,10.5833934079772,10.6285939899514,64142.0944900646,0.0,1.0
2016-09-22,16.5692,16.62,16.49,16.52,51324,10.6991068978313,10.7319096058927,10.6479656679404,10.6673373459294,79483.0474095342,0.0,1.0
2016-09-23,16.56,16.65,16.54,16.62,32736,10.6931662499147,10.7512812838816,10.680251797922,10.7319096058927,50696.6923855995,0.0,1.0
2016-09-26,16.51,16.576,16.51,16.56,46997,10.6608801199331,10.7034978115088,10.6608801199331,10.6931662499147,72782.0274940742,0.0,1.0
2016-09-27,16.6,16.7,16.57,16.59,45752,10.7189951539,10.7835674138633,10.699623475911,10.7125379279037,70853.9549739109,0.0,1.0
2016-09-28,16.76,16.79,16.71,16.71,36140,10.8223107698412,10.8416824478302,10.7900246398596,10.7900246398596,55968.305926673,0.0,1.0
2016-09-29,16.51,16.79,16.5,16.79,37551,10.6608801199331,10.8416824478302,10.6544228939367,10.8416824478302,58153.4547828581,0.0,1.0
2016-09-30,16.55,16.61,16.48,16.61,19114,10.6867090239184,10.7254523798963,10.6415084419441,10.7254523798963,29600.9463055458,0.0,1.0
2016-10-03,16.58,16.62,16.5,16.6,20579,10.7060807019074,10.7319096058927,10.6544228939367,10.7189951539,31869.7224035694,0.0,1.0
2016-10-04,16.45,16.66,16.36,16.62,60853,10.6221367639551,10.757738509878,10.5640217299882,10.7319096058927,94240.1582887614,0.0,1.0
2016-10-05,16.47,16.56,16.37,16.55,53355,10.6350512159478,10.6931662499147,10.5704789559845,10.6867090239184,82628.3608942343,0.0,1.0
2016-10-06,16.34,16.403,16.31,16.39,33162,10.5511072779955,10.5917878017724,10.5317356000066,10.5833934079772,51356.4184045472,0.0,1.0
2016-10-07,16.4,16.5,16.39,16.46,70695,10.5898506339735,10.6544228939367,10.5833934079772,10.6285939899514,109481.997440126,0.0,1.0
2016-10-10,16.32,16.51,16.25,16.43,91493,10.5381928260029,10.6608801199331,10.4929922440286,10.6092223119625,141690.874768929,0.0,1.0
2016-10-11,16.1801,16.3044,16.18,16.29,49178,10.4478562343143,10.5281195534486,10.4477916620543,10.5188211480139,76159.6388727704,0.0,1.0
2016-10-12,15.86,16.18,15.84,16.18,104208,10.2845529888672,10.4920597326527,10.2715838173806,10.4920597326527,160701.090440105,0.0672,1.0
2016-10-13,15.62,15.89,15.56,15.81,222232,10.1289229310281,10.3040067460971,10.0900154165684,10.2521300601508,342708.090844133,0.0,1.0
2016-10-14,15.46,15.69,15.46,15.62,98828,10.0251695591354,10.1743150312312,10.0251695591354,10.1289229310281,152404.492611073,0.0,1.0
2016-10-17,15.36,15.53,15.24,15.48,152783,9.96032370170244,10.0705616593385,9.88250867278289,10.038138730622,235609.499277507,0.0,1.0
2016-10-18,15.55,15.55,15.31,15.45,87950,10.0835308308251,10.0835308308251,9.92790077298596,10.0186849733921,135629.326963449,0.0,1.0
2016-10-19,15.92,15.97,15.63,15.63,90017,10.323460503327,10.3558834320435,10.1354075167714,10.1354075167714,138816.886017838,0.0,1.0
2016-10-20,15.99,16.09,15.85,16.04,30479,10.3688526035301,10.433698460963,10.2780684031239,10.4012755322466,47002.2314555882,0.0,1.0
2016-10-21,16.0,16.12,15.98,16.12,30715,10.3753371892734,10.4531522181929,10.3623680177868,10.4531522181929,47366.1714347056,0.0,1.0
2016-10-24,15.9,16.09,15.88,16.09,41472,10.3104913318404,10.433698460963,10.2975221603538,10.433698460963,63954.7407371029,0.0,1.0
2016-10-25,15.9,15.96,15.8,15.96,45718,10.3104913318404,10.3493988463002,10.2456454744075,10.3493988463002,70502.5761241048,0.0,1.0
2016-10-26,15.82,15.92,15.8,15.9,32015,10.2586146458941,10.323460503327,10.2456454744075,10.3104913318404,49370.9255569622,0.0,1.0
2016-10-27,15.63,15.79,15.6,15.77,45460,10.1354075167714,10.2391608886642,10.1159537595415,10.2261917171776,70104.7095367647,0.0,1.0
2016-10-28,15.56,15.67,15.49,15.67,47084,10.0900154165684,10.1613458597446,10.0446233163653,10.1613458597446,72609.1100710296,0.0,1.0
2016-10-31,15.56,15.61,15.525,15.61,32379,10.0900154165684,10.1224383452848,10.0673193664668,10.1224383452848,49932.2567111942,0.0,1.0
2016-11-01,15.5,15.5957,15.4855,15.52,50510,10.0511079021086,10.1131653876719,10.0417052527808,10.0640770735952,77892.4082424542,0.0,1.0
2016-11-02,15.38,15.63,15.38,15.63,108693,9.97329287318903,10.1354075167714,9.97329287318903,10.1354075167714,167617.49216189,0.0,1.0
2016-11-03,15.4098,15.46,15.36,15.38,73383,9.99261693870405,10.0251695591354,9.96032370170244,9.97329287318903,113165.285964285,0.0,1.0
2016-11-04,15.4655,15.5,15.43,15.43,48433,10.0287360812942,10.0511079021086,10.0057158019055,10.0057158019055,74689.4280025103,0.0,1.0
2016-11-07,15.61,15.61,15.47,15.49,47577,10.1224383452848,10.1224383452848,10.0316541448787,10.0446233163653,73369.3745189321,0.0,1.0
2016-11-08,15.552,15.61,15.55,15.57,70885,10.0848277479737,10.1224383452848,10.0835308308251,10.0965000023117,109313.073812441,0.0,1.0
2016-11-09,15.43,15.57,15.39,15.47,93172,10.0057158019055,10.0965000023117,9.97977745893233,10.0316541448787,143682.2700607,0.0,1.0
2016-11-10,15.18,15.39,15.12,15.35,177905,9.88717757451806,10.0239567109244,9.8480978212591,9.99790354208513,273141.437952948,0.0672,1.0
2016-11-11,15.05,15.19,14.94,15.12,173276,9.80250477579031,9.89369086672789,9.73085856148221,9.8480978212591,266034.432999269,0.0,1.0
2016-11-14,14.46,14.945,14.33,14.93,268875,9.41822053541049,9.73411520758712,9.33354773668273,9.72434526927238,412809.668809751,0.0,1.0
2016-11-15,14.74,14.84,14.47,14.47,101721,9.60059271728566,9.66572563938393,9.42473382762032,9.42473382762032,156174.476321698,0.0,1.0
2016-11-16,14.63,14.84,14.63,14.74,61202,9.52894650297756,9.66572563938393,9.52894650297756,9.60059271728566,93964.7693184356,0.0,1.0
2016-11-17,14.4292,14.63,14.38,14.56,146857,9.39815959540422,9.52894650297756,9.36611419773187,9.48335345750876,225472.764416155,0.0,1.0
2016-11-18,14.35,14.47,14.33,14.41,158349,9.34657432110239,9.42473382762032,9.33354773668273,9.38565407436135,243116.683389513,0.0,1.0
2016-11-21,14.39,14.443,14.35,14.39,128891,9.3726274899417,9.40714793865378,9.34657432110239,9.3726274899417,197889.171632013,0.0,1.0
2016-11-22,14.46,14.48,14.39,14.43,131810,9.41822053541049,9.43124711983014,9.3726274899417,9.39868065878101,202370.776181546,0.0,1.0
2016-11-23,14.34,14.41,14.33,14.38,69922,9.34006102889256,9.38565407436135,9.33354773668273,9.36611419773187,107352.776057705,0.0,1.0
2016-11-25,14.18,14.3,14.154,14.24,79271,9.23584835353532,9.31400786005325,9.21891379378977,9.27492810679428,121706.500255575,0.0,1.0
2016-11-28,14.36,14.36,14.28,14.28,62858,9.35308761331221,9.35308761331221,9.30098127563359,9.30098127563359,96507.2623413978,0.0,1.0
2016-11-29,14.34,14.52,14.27,14.27,123095,9.34006102889256,9.45730028866945,9.29446798342377,9.29446798342377,188990.446051646,0.0,1.0
2016-11-30,14.28,14.3,14.22,14.3,88591,9.30098127563359,9.31400786005325,9.26190152237463,9.31400786005325,136015.700119106,0.0,1.0
2016-12-01,14.19,14.3,14.18,14.25,92882,9.24236164574515,9.31400786005325,9.23584835353532,9.28144139900411,142603.766279451,0.0,1.0
2016-12-02,14.21,14.24,14.1301,14.17,70004,9.2553882301648,9.27492810679428,9.20334702540828,9.22933506132549,107478.672451354,0.0,1.0
2016-12-05,14.13,14.24,14.13,14.17,103419,9.20328189248618,9.27492810679428,9.20328189248618,9.22933506132549,158781.452863359,0.0,1.0
2016-12-06,14.33,14.33,14.09,14.12,168064,9.33354773668273,9.33354773668273,9.17722872364687,9.19676860027636,258032.335393183,0.0,1.0
2016-12-07,14.5929,14.64,14.32,14.32,169428,9.5047821888791,9.53545979518738,9.3270344444729,9.3270344444729,260126.514429004,0.0,1.0
2016-12-08,14.37,14.53,14.355,14.53,105515,9.40337022917208,9.50807024564164,9.39355460262806,9.50807024564164,161245.437863984,0.0672,1.0
2016-12-09,14.29,14.43,14.27,14.42,85976,9.3510202209373,9.44263273534817,9.33793271887861,9.43608898431882,131386.416772912,0.0,1.0
2016-12-12,14.28,14.32,14.18,14.27,167217,9.34447646990796,9.37065147402535,9.27903895961448,9.33793271887861,255536.922554156,0.0,1.0
2016-12-13,14.34,14.34,14.23,14.29,131579,9.38373897608404,9.38373897608404,9.31175771476122,9.3510202209373,201075.80409141,0.0,1.0
2016-12-14,14.41,14.45,14.34,14.34,77948,9.42954523328947,9.45572023740686,9.38373897608404,9.38373897608404,119118.223860321,0.0,1.0
2016-12-15,14.28,14.37,14.27,14.37,148569,9.34447646990796,9.40337022917208,9.33793271887861,9.40337022917208,227039.505833428,0.0,1.0
2016-12-16,14.38,14.4,14.23,14.23,61899,9.40991398020143,9.42300148226012,9.31175771476122,9.31175771476122,94592.5352636376,0.0,1.0
2016-12-19,14.48,14.48,14.35,14.36,102166,9.4753514904949,9.4753514904949,9.39028272711339,9.39682647814274,156127.578115071,0.0,1.0
2016-12-20,14.48,14.4831,14.35,14.46,89842,9.4753514904949,9.477380053314,9.39028272711339,9.46226398843621,137294.343255234,0.0,1.0
2016-12-21,14.47,14.48,14.42,14.44,90530,9.46880773946556,9.4753514904949,9.43608898431882,9.44917648637751,138345.727999113,0.0,1.0
2016-12-22,14.5195,14.53,14.47,14.5,63150,9.50119930706082,9.50807024564164,9.46880773946556,9.4884389925536,96504.2828139181,0.0,1.0
2016-12-23,14.49,14.54,14.48,14.51,39006,9.48189524152425,9.51461399667099,9.4753514904949,9.49498274358294,59608.013546155,0.0,1.0
2016-12-27,14.4881,14.52,14.36,14.47,73098,9.48065192882867,9.50152649461229,9.39682647814274,9.46880773946556,111706.572686172,0.0,1.0
2016-12-28,14.53,14.54,14.42,14.47,129822,9.50807024564164,9.51461399667099,9.43608898431882,9.46880773946556,198390.799738218,0.0,1.0
2016-12-29,14.52,14.54,14.45,14.53,165144,9.50152649461229,9.51461399667099,9.45572023740686,9.50807024564164,252369.01474302,0.0,1.0
2016-12-30,14.49,14.5754,14.45,14.5,117905,9.48189524152425,9.53777887531488,9.45572023740686,9.4884389925536,180179.532306809,0.0,1.0
2017-01-03,14.55,14.57,14.4625,14.47,46896,9.52115774770033,9.53424524975903,9.46389992619354,9.46880773946556,71665.3182397704,0.0,1.0
2017-01-04,14.62,14.645,14.545,14.55,64743,9.56696400490577,9.58332338247913,9.51788587218566,9.52115774770033,98938.6663851384,0.0,1.0
2017-01-05,14.71,14.73,14.6361,14.7,85355,9.62585776416989,9.63894526622859,9.57749944406302,9.61931401314054,130437.419787521,0.0,1.0
2017-01-06,14.67,14.74,14.64,14.71,108551,9.5996827600525,9.64548901725793,9.58005150696446,9.62585776416989,165884.978681451,0.0,1.0
2017-01-09,14.77,14.77,14.68,14.7,81039,9.66512027034597,9.66512027034597,9.60622651108185,9.61931401314054,123841.814330279,0.0,1.0
2017-01-10,14.81,14.84,14.78,14.8,68105,9.69129527446336,9.71092652755141,9.67166402137532,9.68475152343402,104076.392415549,0.0,1.0
2017-01-11,14.71,14.81,14.59,14.71,90768,9.66983177108711,9.73556822092454,9.59094803128218,9.66983177108711,138078.646206882,0.0672,1.0
2017-01-12,14.86,14.98,14.78,14.79,55264,9.76843644584326,9.84732018564819,9.71584728597331,9.72242093095705,84069.0364883781,0.0,1.0
2017-01-13,14.87,14.88,14.8,14.88,47380,9.775010090827,9.78158373581075,9.7289945759408,9.78158373581075,72075.6903014505,0.0,1.0
2017-01-17,14.86,14.94,14.82,14.89,37692,9.76843644584326,9.82102560571321,9.74214186590829,9.78815738079449,57338.0523183257,0.0,1.0
2017-01-18,14.825,14.86,14.78,14.84,66657,9.74542868840016,9.76843644584326,9.71584728597331,9.75528915587577,101400.36488864,0.0,1.0
2017-01-19,14.73,14.83,14.72,14.82,53197,9.68297906105459,9.74871551089203,9.67640541607085,9.74214186590829,80924.66224074,0.0,1.0
2017-01-20,14.73,14.75,14.69,14.74,33348,9.68297906105459,9.69612635102208,9.65668448111962,9.68955270603834,50729.8463523168,0.0,1.0
2017-01-23,14.78,14.809,14.71,14.78,47751,9.71584728597331,9.73491085642617,9.66983177108711,9.71584728597331,72640.0651664111,0.0,1.0
2017-01-24,14.73,14.75,14.66,14.74,89244,9.68297906105459,9.69612635102208,9.63696354616838,9.68955270603834,135760.297704995,0.0,1.0
2017-01-25,14.75,14.76,14.65,14.76,61835,9.69612635102208,9.70269999600582,9.63038990118464,9.70269999600582,94065.0128702023,0.0,1.0
2017-01-26,14.74,14.79,14.72,14.78,28035,9.68955270603834,9.72242093095705,9.67640541607085,9.71584728597331,42647.5723427852,0.0,1.0
2017-01-27,14.81,14.82,14.72,14.72,42807,9.73556822092454,9.74214186590829,9.67640541607085,9.67640541607085,65119.1235697381,0.0,1.0
2017-01-30,14.89,14.89,14.825,14.84,60138,9.78815738079449,9.78815738079449,9.74542868840016,9.75528915587577,91483.4922614738,0.0,1.0
2017-01-31,14.94,14.94,14.88,14.92,66725,9.82102560571321,9.82102560571321,9.78158373581075,9.80787831574572,101503.808260116,0.0,1.0
2017-02-01,14.91,14.97,14.87,14.96,71014,9.80130467076198,9.84074654066444,9.775010090827,9.8341728956807,108028.346793314,0.0,1.0
2017-02-02,14.87,14.96,14.85,14.96,96835,9.775010090827,9.8341728956807,9.76186280085952,9.8341728956807,147307.924658948,0.0,1.0
2017-02-03,14.92,14.97,14.86,14.95,41441,9.80787831574572,9.84074654066444,9.76843644584326,9.82759925069695,63041.1287839259,0.0,1.0
2017-02-06,14.99,15.0,14.9081,14.94,37324,9.85389383063193,9.86046747561567,9.80005567821507,9.82102560571321,56778.2411315183,0.0,1.0
2017-02-07,15.05,15.05,14.96,15.0,34361,9.89333570053439,9.89333570053439,9.8341728956807,9.86046747561567,52270.8483420882,0.0,1.0
2017-02-08,15.11,15.11,15.0499,15.05,27089,9.93277757043685,9.93277757043685,9.89326996408455,9.89333570053439,41208.492498438,0.0,1.0
2017-02-09,14.95,15.15,14.94,15.12,78692,9.82759925069695,9.95907215037183,9.82102560571321,9.9393512154206,119708.320413713,0.0,1.0
2017-02-10,14.87,15.02,14.86,15.02,50306,9.775010090827,9.87361476558316,9.76843644584326,9.87361476558316,76526.7977269896,0.0,1.0
2017-02-13,14.78,14.89,14.77,14.86,118741,9.76002218026407,9.83266104628768,9.75341864698919,9.81285044646306,179814.34340885,0.0672,1.0
2017-02-14,14.7,14.83,14.68,14.82,73655,9.70719391406507,9.79303984663844,9.69398684751533,9.78643631336357,111538.773159893,0.0,1.0
2017-02-15,14.68,14.74,14.65,14.7,39068,9.69398684751533,9.73360804716457,9.6741762476907,9.70719391406507,59162.2671890667,0.0,1.0
2017-02-16,14.66,14.69,14.65,14.68,49564,9.68077978096558,9.7005903807902,9.6741762476907,9.69398684751533,75056.7884447348,0.0,1.0
2017-02-17,14.6699,14.7099,14.65,14.69,57939,9.6873172789077,9.7137314120072,9.6741762476907,9.7005903807902,87739.3928193748,0.0,1.0
2017-02-21,14.71,14.75,14.68,14.74,35411,9.71379744733995,9.74021158043945,9.69398684751533,9.73360804716457,53624.322807209,0.0,1.0
2017-02-22,14.69,14.75,14.66,14.71,66882,9.7005903807902,9.74021158043945,9.68077978096558,9.71379744733995,101282.142780259,0.0,1.0
2017-02-23,14.72,14.75,14.68,14.75,47188,9.72040098061482,9.74021158043945,9.69398684751533,9.74021158043945,71458.7146543893,0.0,1.0
2017-02-24,14.75,14.8,14.7401,14.79,54926,9.74021158043945,9.77322924681382,9.73367408249732,9.76662571353894,83176.6839261461,0.0,1.0
2017-02-27,14.72,14.76,14.71,14.75,78063,9.72040098061482,9.74681511371432,9.71379744733995,9.74021158043945,118213.987498211,0.0,1.0
2017-02-28,14.79,14.79,14.6993,14.77,90483,9.76662571353894,9.76662571353894,9.70673166673583,9.75341864698919,137022.1004932,0.0,1.0
2017-03-01,14.701,14.74,14.68,14.74,179738,9.70785426739256,9.73360804716457,9.69398684751533,9.73360804716457,272184.590458392,0.0,1.0
2017-03-02,14.51,14.7,14.5,14.7,172066,9.58172678184247,9.70719391406507,9.57512324856759,9.70719391406507,260566.567680812,0.0,1.0
2017-03-03,14.42,14.58,14.39,14.58,122720,9.5222949823686,9.62795151476658,9.50248438254398,9.62795151476658,185839.905535023,0.0,1.0
2017-03-06,14.39,14.48,14.295,14.46,146048,9.50248438254398,9.56191618201784,9.43975081643267,9.54870911546809,221166.44820387,0.0,1.0
2017-03-07,14.28,14.41,14.28,14.4,85203,9.42984551652036,9.51569144909372,9.42984551652036,9.50908791581885,129026.380959098,0.0,1.0
2017-03-08,14.3,14.31,14.25,14.27,124821,9.44305258307011,9.44965611634498,9.41003491669574,9.42324198324548,189021.535599634,0.0,1.0
2017-03-09,14.12,14.275,14.04,14.26,207297,9.32418898412237,9.42654374988292,9.27136071792338,9.41663844997061,313918.309140267,0.0,1.0
2017-03-10,14.04,14.13,14.01,14.07,216732,9.27136071792338,9.33079251739725,9.25155011809876,9.291171317748,328206.114785011,0.0,1.0
2017-03-13,13.93,14.021,13.87,14.01,138210,9.23801287488526,9.29836170271115,9.19822243895611,9.29106678945747,208406.864774359,0.0595,1.0
2017-03-14,13.92,13.93,13.81,13.9,97979,9.23138113556374,9.23801287488526,9.15843200302696,9.21811765692069,147742.538193524,0.0,1.0
2017-03-15,14.04,14.07,13.88,13.94,92513,9.31096200742205,9.33085722538662,9.20485417827764,9.24464461420679,139500.356565156,0.0,1.0
2017-03-16,13.99,14.06,13.95,14.06,70742,9.27780331081442,9.3242254860651,9.25127635352831,9.3242254860651,106671.864755573,0.0,1.0
2017-03-17,14.02,14.05,13.985,14.01,75567,9.29769852877899,9.31759374674357,9.27448744115365,9.29106678945747,113947.482457159,0.0,1.0
2017-03-20,14.08,14.1,14.02,14.04,53152,9.33748896470815,9.3507524433512,9.29769852877899,9.31096200742205,80147.9030206695,0.0,1.0
2017-03-21,14.11,14.11,14.079,14.1,73048,9.35738418267272,9.35738418267272,9.336825790776,9.3507524433512,110149.082251917,0.0,1.0
2017-03-22,14.23,14.23,14.09,14.14,112351,9.43696505453103,9.43696505453103,9.34412070402967,9.3772794006373,169414.07759398,0.0,1.0
2017-03-23,14.19,14.23,14.16,14.21,51328,9.41043809724493,9.43696505453103,9.39054287928035,9.42370157588798,77397.4933444635,0.0,1.0
2017-03-24,14.27,14.29,14.19,14.19,87222,9.46349201181714,9.47675549046019,9.41043809724493,9.41043809724493,131522.0574441,0.0,1.0
2017-03-27,14.28,14.32,14.25,14.29,61912,9.47012375113866,9.49665070842476,9.45022853317409,9.47675549046019,93357.1073866588,0.0,1.0
2017-03-28,14.22,14.29,14.21,14.29,42964,9.43033331520951,9.47675549046019,9.42370157588798,9.47675549046019,64785.4173950189,0.0,1.0
2017-03-29,14.28,14.28,14.2501,14.26,32283,9.47012375113866,9.47012375113866,9.4502948505673,9.45686027249561,48679.5370487709,0.0,1.0
2017-03-30,14.25,14.29,14.25,14.29,33790,9.45022853317409,9.47675549046019,9.45022853317409,9.47675549046019,50951.9424117328,0.0,1.0
2017-03-31,14.2789,14.28,14.24,14.25,28346,9.46939425981329,9.47012375113866,9.44359679385256,9.45022853317409,42742.9345842847,0.0,1.0
2017-04-03,14.29,14.34,14.27,14.32,64437,9.47675549046019,9.50991418706782,9.46349201181714,9.49665070842476,97164.5549921522,0.0,1.0
2017-04-04,14.27,14.3355,14.26,14.32,54616,9.46349201181714,9.50692990437313,9.45686027249561,9.49665070842476,82355.4686818348,0.0,1.0
2017-04-05,14.26,14.29,14.21,14.27,84524,9.45686027249561,9.47675549046019,9.42370157588798,9.46349201181714,127453.743131379,0.0,1.0
2017-04-06,14.25,14.31,14.23,14.28,71591,9.45022853317409,9.49001896910324,9.43696505453103,9.47012375113866,107952.071891044,0.0,1.0
2017-04-07,14.29,14.33,14.28,14.31,34285,9.47675549046019,9.50328244774629,9.47012375113866,9.49001896910324,51698.3529324137,0.0,1.0
2017-04-10,14.37,14.39,14.3078,14.34,113900,9.52980940503239,9.54307288367544,9.4885599864525,9.50991418706782,171749.814758697,0.0,1.0
2017-04-11,14.32,14.38,14.31,14.32,91865,9.53610955738784,9.57606532368975,9.52945026300419,9.53610955738784,137950.05102273,0.0595,1.0
2017-04-12,14.36,14.3899,14.34,14.34,56494,9.56274673492245,9.58265802512956,9.54942814615514,9.54942814615514,84834.813938694,0.0,1.0
2017-04-13,14.37,14.43,14.36,14.41,82850,9.5694060293061,9.609361795608,9.56274673492245,9.5960432068407,124412.580713364,0.0,1.0
2017-04-17,14.32,14.44,14.28,14.41,128482,9.53610955738784,9.61602108999165,9.50947237985324,9.5960432068407,192936.357214417,0.0,1.0
2017-04-18,14.37,14.39,14.34,14.36,59897,9.5694060293061,9.5827246180734,9.54942814615514,9.56274673492245,89944.9649606322,0.0,1.0
2017-04-19,14.35,14.39,14.34,14.39,41524,9.55608744053879,9.5827246180734,9.54942814615514,9.5827246180734,62354.9547560862,0.0,1.0
2017-04-20,14.32,14.36,14.3,14.35,55490,9.53610955738784,9.56274673492245,9.52279096862054,9.55608744053879,83327.1466962533,0.0,1.0
2017-04-21,14.31,14.35,14.3,14.35,30165,9.52945026300419,9.55608744053879,9.52279096862054,9.55608744053879,45297.5920002249,0.0,1.0
2017-04-24,14.3,14.31,14.24,14.3,61779,9.52279096862054,9.52945026300419,9.48283520231864,9.52279096862054,92771.0902099087,0.0,1.0
2017-04-25,14.19,14.26,14.16,14.26,116446,9.44953873040038,9.49615379108594,9.42956084724943,9.49615379108594,174862.370232329,0.0,1.0
2017-04-26,14.22,14.28,14.18,14.22,70145,9.46951661355134,9.50947237985324,9.44287943601673,9.46951661355134,105333.982789848,0.0,1.0
2017-04-27,14.23,14.28,14.2,14.2,58916,9.47617590793499,9.50947237985324,9.45619802478403,9.45619802478403,88471.8359119924,0.0,1.0
2017-04-28,14.27,14.29,14.23,14.26,53838,9.50281308546959,9.51613167423689,9.47617590793499,9.49615379108594,80846.4033849862,0.0,1.0
2017-05-01,14.31,14.31,14.26,14.3,50497,9.52945026300419,9.52945026300419,9.49615379108594,9.52279096862054,75829.3553202506,0.0,1.0
2017-05-02,14.32,14.34,14.3,14.33,32154,9.53610955738784,9.54942814615514,9.52279096862054,9.54276885177149,48284.3949337057,0.0,1.0
2017-05-03,14.35,14.37,14.31,14.31,36897,9.55608744053879,9.5694060293061,9.52945026300419,9.52945026300419,55406.7711596983,0.0,1.0
2017-05-04,14.31,14.37,14.28,14.35,41882,9.52945026300419,9.5694060293061,9.50947237985324,9.55608744053879,62892.5492509007,0.0,1.0
2017-05-05,14.33,14.37,14.29,14.34,23613,9.54276885177149,9.5694060293061,9.51613167423689,9.54942814615514,35458.7117487589,0.0,1.0
2017-05-08,14.27,14.36,14.26,14.3,54460,9.50281308546959,9.56274673492245,9.49615379108594,9.52279096862054,81780.4362782115,0.0,1.0
2017-05-09,14.26,14.3,14.24,14.26,137475,9.49615379108594,9.52279096862054,9.48283520231864,9.49615379108594,206440.790990582,0.0,1.0
2017-05-10,14.2499,14.3,14.23,14.3,43286,9.48942790375845,9.52279096862054,9.47617590793499,9.52279096862054,65000.8807333577,0.0,1.0
2017-05-11,14.2,14.22,14.18,14.18,38531,9.49582082636675,9.50919522189685,9.48244643083666,9.48244643083666,57619.0526342676,0.0595,1.0
2017-05-12,14.27,14.31,14.2,14.2,106593,9.54263121072209,9.56938000178227,9.49582082636675,9.49582082636675,159398.605731605,0.0,1.0
2017-05-15,14.27,14.34,14.27,14.34,106846,9.54263121072209,9.58944159507741,9.54263121072209,9.58944159507741,159776.940587084,0.0,1.0
2017-05-16,14.26,14.34,14.25,14.29,114839,9.53594401295704,9.58944159507741,9.52925681519199,9.55600560625218,171729.630309793,0.0,1.0
2017-05-17,14.33,14.35,14.29,14.32,113077,9.58275439731237,9.59612879284246,9.55600560625218,9.57606719954732,169094.74487361,0.0,1.0
2017-05-18,14.26,14.36,14.25,14.33,104585,9.53594401295704,9.60281599060751,9.52925681519199,9.58275439731237,156395.853202742,0.0,1.0
2017-05-19,14.22,14.28,14.22,14.25,57144,9.50919522189685,9.54931840848713,9.50919522189685,9.52925681519199,85452.8339189895,0.0,1.0
2017-05-22,14.3,14.31,14.229,14.25,64125,9.56269280401723,9.56938000178227,9.51521369988539,9.52925681519199,95892.1842197816,0.0,1.0
2017-05-23,14.32,14.34,14.28,14.28,63712,9.57606719954732,9.58944159507741,9.54931840848713,9.54931840848713,95274.5862145923,0.0,1.0
2017-05-24,14.37,14.37,14.31,14.34,58162,9.60950318837256,9.60950318837256,9.56938000178227,9.58944159507741,86975.1457090204,0.0,1.0
2017-05-25,14.3301,14.38,14.3,14.38,54859,9.58282126929002,9.6161903861376,9.56269280401723,9.6161903861376,82035.857062191,0.0,1.0
2017-05-26,14.35,14.36,14.31,14.33,52535,9.59612879284246,9.60281599060751,9.56938000178227,9.58275439731237,78560.5598126507,0.0,1.0
2017-05-30,14.3,14.38,14.29,14.37,47528,9.56269280401723,9.6161903861376,9.55600560625218,9.60950318837256,71073.1186214079,0.0,1.0
2017-05-31,14.41,14.425,14.34,14.4,71892,9.63625197943274,9.64628277608031,9.58944159507741,9.6295647816677,107506.914743525,0.0,1.0
2017-06-01,14.47,14.47,14.43,14.46,39049,9.67637516602302,9.67637516602302,9.64962637496284,9.66968796825798,58393.6670814543,0.0,1.0
2017-06-02,14.48,14.51,14.44,14.5,68955,9.68306236378807,9.70312395708321,9.65631357272788,9.69643675931817,103114.940551658,0.0,1.0
2017-06-05,14.41,14.5,14.4,14.49,38507,9.63625197943274,9.69643675931817,9.6295647816677,9.68974956155312,57583.163161811,0.0,1.0
2017-06-06,14.48,14.5,14.45,14.45,39108,9.68306236378807,9.69643675931817,9.66300077049293,9.66300077049293,58481.8953679099,0.0,1.0
2017-06-07,14.45,14.49,14.42,14.49,54149,9.66300077049293,9.68974956155312,9.64293917719779,9.68974956155312,80974.1268353521,0.0,1.0
2017-06-08,14.45,14.5,14.41,14.5,74289,9.66300077049293,9.69643675931817,9.63625197943274,9.69643675931817,111091.375805121,0.0,1.0
2017-06-09,14.4272,14.47,14.39,14.47,40295,9.64775395958862,9.67637516602302,9.62287758390265,9.67637516602302,60256.9288598223,0.0,1.0
2017-06-12,14.43,14.44,14.38,14.43,48636,9.64962637496284,9.65631357272788,9.6161903861376,9.64962637496284,72730.0159331508,0.0,1.0
2017-06-13,14.41,14.41,14.33,14.37,39731,9.67604080613477,9.67604080613477,9.62232232837691,9.64918156725584,59169.2120228565,0.0595,1.0
2017-06-14,14.4,14.47,14.39,14.44,55683,9.66932599641504,9.71632966445317,9.66261118669531,9.69618523529397,82925.6558623926,0.0,1.0
2017-06-15,14.43,14.46,14.37,14.37,39404,9.68947042557424,9.70961485473344,9.64918156725584,9.64918156725584,58682.2287520736,0.0,1.0
2017-06-16,14.48,14.48,14.4314,14.45,23040,9.7230444741729,9.7230444741729,9.690410498935,9.7029000450137,34312.2157762607,0.0,1.0
2017-06-19,14.46,14.49,14.45,14.45,17426,9.70961485473344,9.72975928389263,9.7029000450137,9.7029000450137,25951.59167175,0.0,1.0
2017-06-20,14.47,14.5,14.45,14.5,19927,9.71632966445317,9.73647409361237,9.7029000450137,9.73647409361237,29676.1946082269,0.0,1.0
2017-06-21,14.5,14.55,14.45,14.47,63234,9.73647409361237,9.77004814221103,9.7029000450137,9.71632966445317,94170.9484546905,0.0,1.0
2017-06-22,14.48,14.52,14.44,14.51,46773,9.7230444741729,9.74990371305183,9.69618523529397,9.7431889033321,69656.4786676668,0.0,1.0
2017-06-23,14.519,14.52,14.37,14.49,54602,9.74923223207986,9.74990371305183,9.64918156725584,9.72975928389263,81315.781502404,0.0,1.0
2017-06-26,14.5,14.56,14.48,14.56,38349,9.73647409361237,9.77676295193076,9.7230444741729,9.77676295193076,57111.0747744714,0.0,1.0
2017-06-27,14.47,14.51,14.46,14.49,26756,9.71632966445317,9.7431889033321,9.70961485473344,9.72975928389263,39846.2519665639,0.0,1.0
2017-06-28,14.46,14.56,14.46,14.56,30494,9.70961485473344,9.77676295193076,9.70961485473344,9.77676295193076,45413.0515573478,0.0,1.0
2017-06-29,14.37,14.42,14.35,14.38,54544,9.64918156725584,9.68275561585451,9.63575194781638,9.65589637697557,81229.4052647728,0.0,1.0
2017-06-30,14.37,14.38,14.33,14.33,41189,9.64918156725584,9.65589637697557,9.62232232837691,9.62232232837691,61340.531927448,0.0,1.0
2017-07-03,14.4124,14.43,14.36,14.37,28953,9.67765236046751,9.68947042557424,9.64246675753611,9.64918156725584,43118.1242782151,0.0,1.0
2017-07-05,14.38,14.4199,14.32,14.38,77620,9.65589637697557,9.68268846775731,9.61560751865718,9.65589637697557,115595.233878184,0.0,1.0
2017-07-06,14.32,14.38,14.28,14.38,37053,9.61560751865718,9.65589637697557,9.58874827977825,9.65589637697557,55181.0126370568,0.0,1.0
2017-07-07,14.32,14.34,14.27,14.27,49393,9.61560751865718,9.62903713809664,9.58203347005851,9.58203347005851,73558.3018158353,0.0,1.0
2017-07-10,14.39,14.4,14.32,14.34,66779,9.66261118669531,9.66932599641504,9.61560751865718,9.62903713809664,99450.3236685293,0.0,1.0
2017-07-11,14.42,14.42,14.35,14.36,38038,9.68275561585451,9.68275561585451,9.63575194781638,9.64246675753611,56647.919431311,0.0,1.0
2017-07-12,14.32,14.43,14.32,14.37,78555,9.65556063648959,9.7297304458481,9.65556063648959,9.689274186198,116503.602675212,0.0595,1.0
2017-07-13,14.39,14.43,14.32,14.32,65742,9.70275960608137,9.7297304458481,9.65556063648959,9.65556063648959,97500.8573238341,0.0,1.0
2017-07-14,14.5,14.52,14.4095,14.45,43137,9.77692941543988,9.79041483532324,9.71590789046765,9.74321586573146,63975.7610413165,0.0,1.0
2017-07-17,14.44,14.51,14.44,14.47,33777,9.73647315578978,9.78367212538156,9.73647315578978,9.75670128561483,50094.1020630213,0.0,1.0
2017-07-18,14.445,14.52,14.4122,14.52,46336,9.73984451076062,9.79041483532324,9.7177284221519,9.79041483532324,68720.1442754583,0.0,1.0
2017-07-19,14.45,14.5,14.44,14.45,56067,9.74321586573146,9.77692941543988,9.73647315578978,9.74321586573146,83152.0271299231,0.0,1.0
2017-07-20,14.46,14.51,14.445,14.51,30092,9.74995857567315,9.78367212538156,9.73984451076062,9.78367212538156,44628.9403819296,0.0,1.0
2017-07-21,14.49,14.52,14.4798,14.52,16182,9.77018670549819,9.79041483532324,9.76330914135768,9.79041483532324,23999.2527336297,0.0,1.0
2017-07-24,14.42,14.49,14.4,14.46,64888,9.72298773590641,9.77018670549819,9.70950231602305,9.74995857567315,96234.3042503871,0.0,1.0
2017-07-25,14.4,14.49,14.4,14.49,26936,9.70950231602305,9.77018670549819,9.70950231602305,9.77018670549819,39948.3297264275,0.0,1.0
2017-07-26,14.43,14.46,14.4,14.4,82283,9.7297304458481,9.74995857567315,9.70950231602305,9.70950231602305,122032.536934943,0.0,1.0
2017-07-27,14.45,14.49,14.42,14.45,77588,9.74321586573146,9.77018670549819,9.72298773590641,9.74321586573146,115069.461197433,0.0,1.0
2017-07-28,14.53,14.54,14.455,14.47,76823,9.79715754526492,9.80390025520661,9.7465872207023,9.75670128561483,113934.902530938,0.0,1.0
2017-07-31,14.74,14.74,14.54,14.57,195917,9.93875445404026,9.93875445404026,9.80390025520661,9.82412838503166,290561.216031055,0.0,1.0
2017-08-01,14.68,14.78,14.65,14.78,107638,9.89829819439016,9.96572529380699,9.87807006456512,9.96572529380699,159636.112083947,0.0,1.0
2017-08-02,14.71,14.75,14.68,14.74,57493,9.91852632421521,9.94549716398194,9.89829819439016,9.93875445404026,85266.9038075993,0.0,1.0
2017-08-03,14.74,14.81,14.7,14.75,85180,9.93875445404026,9.98595342363204,9.91178361427353,9.94549716398194,126329.029035384,0.0,1.0
2017-08-04,14.64,14.79,14.62,14.79,53151,9.87132735462343,9.97246800374867,9.85784193474007,9.97246800374867,78827.3564482235,0.0,1.0
2017-08-07,14.6,14.68,14.58,14.68,47626,9.8443565148567,9.89829819439016,9.83087109497334,9.89829819439016,70633.3216346464,0.0,1.0
2017-08-08,14.58,14.68,14.58,14.65,56085,9.83087109497334,9.89829819439016,9.83087109497334,9.87807006456512,83178.7226279583,0.0,1.0
2017-08-09,14.51,14.65,14.51,14.63,53769,9.78367212538156,9.87807006456512,9.78367212538156,9.86458464468175,79743.9018807647,0.0,1.0
2017-08-10,14.44,14.63,14.42,14.63,84908,9.73647315578978,9.86458464468175,9.72298773590641,9.86458464468175,125925.630398407,0.0,1.0
2017-08-11,14.53,14.5532,14.24,14.24,173314,9.83727666941794,9.85298381454736,9.64093735530017,9.64093735530017,255990.809715531,0.0595,1.0
2017-08-14,14.5,14.6,14.48,14.6,51657,9.81696570588851,9.88466891765326,9.80342506353556,9.88466891765326,76299.1867793438,0.0,1.0
2017-08-15,14.43,14.5,14.42,14.47,47710,9.76957345765319,9.81696570588851,9.76280313647671,9.79665474235909,70469.3304149,0.0,1.0
2017-08-16,14.47,14.47,14.41,14.45,56312,9.79665474235909,9.79665474235909,9.75603281530024,9.78311410000614,83174.7837837738,0.0,1.0
2017-08-17,14.51,14.51,14.44,14.47,34175,9.82373602706499,9.82373602706499,9.77634377882966,9.79665474235909,50477.6643665732,0.0,1.0
2017-08-18,14.53,14.53,14.4893,14.51,19939,9.83727666941794,9.83727666941794,9.80972146222969,9.82373602706499,29450.5969218757,0.0,1.0
2017-08-21,14.55,14.55,14.52,14.53,21543,9.85081731177089,9.85081731177089,9.83050634824146,9.83727666941794,31819.7607446697,0.0,1.0
2017-08-22,14.5349,14.58,14.4999,14.58,125897,9.84059412679441,9.87112827530031,9.81689800267675,9.87112827530031,185954.250497687,0.0,1.0
2017-08-23,14.55,14.59,14.54,14.56,28908,9.85081731177089,9.87789859647679,9.84404699059441,9.85758763294736,42698.1220631719,0.0,1.0
2017-08-24,14.49,14.59,14.49,14.59,60324,9.81019538471204,9.87789859647679,9.81019538471204,9.87789859647679,89100.6474103632,0.0,1.0
2017-08-25,14.51,14.52,14.47,14.49,26673,9.82373602706499,9.83050634824146,9.79665474235909,9.81019538471204,39396.9492801641,0.0,1.0
2017-08-28,14.51,14.55,14.5,14.5,37411,9.82373602706499,9.85081731177089,9.81696570588851,9.81696570588851,55257.3489866239,0.0,1.0
2017-08-29,14.61,14.63,14.53,14.53,82551,9.89143923882973,9.90497988118269,9.83727666941794,9.83727666941794,121930.699959766,0.0,1.0
2017-08-30,14.6,14.65,14.55,14.65,20086,9.88466891765326,9.91852052353564,9.85081731177089,9.91852052353564,29667.7210378051,0.0,1.0
2017-08-31,14.6,14.66,14.6,14.66,32702,9.88466891765326,9.92529084471211,9.88466891765326,9.92529084471211,48301.9921028728,0.0,1.0
2017-09-01,14.62,14.63,14.58,14.58,24629,9.89820956000621,9.90497988118269,9.87112827530031,9.87112827530031,36377.8901443843,0.0,1.0
2017-09-05,14.64,14.66,14.59,14.64,42887,9.91175020235916,9.92529084471211,9.87789859647679,9.91175020235916,63345.5915636935,0.0,1.0
2017-09-06,14.65,14.69,14.62,14.68,45338,9.91852052353564,9.94560180824153,9.89820956000621,9.93883148706506,66965.8038639853,0.0,1.0
2017-09-07,14.69,14.71,14.63,14.69,55040,9.94560180824153,9.95914245059448,9.90497988118269,9.94560180824153,81295.9955153238,0.0,1.0
2017-09-08,14.69,14.7,14.63,14.66,33952,9.94560180824153,9.95237212941801,9.90497988118269,9.92529084471211,50148.2856056736,0.0,1.0
2017-09-11,14.68,14.7,14.63,14.7,51123,9.93883148706506,9.95237212941801,9.90497988118269,9.95237212941801,75510.4501949473,0.0,1.0
2017-09-12,14.63,14.65,14.61,14.64,67096,9.90497988118269,9.91852052353564,9.89143923882973,9.91175020235916,99103.1270911367,0.0,1.0
2017-09-13,14.67,14.67,14.61,14.62,39976,9.93206116588859,9.93206116588859,9.89143923882973,9.89820956000621,59045.943254371,0.0,1.0
2017-09-14,14.52,14.62,14.52,14.62,57579,9.87078975924149,9.93877040496629,9.87078975924149,9.93877040496629,84699.1072033779,0.0595,1.0
2017-09-15,14.6,14.62,14.58,14.59,34357,9.92517427582133,9.93877040496629,9.91157814667637,9.91837621124885,50539.3846052633,0.0,1.0
2017-09-18,14.601,14.64,14.5998,14.62,81832,9.92585408227858,9.95236653411125,9.92503831452988,9.93877040496629,120375.437931656,0.0,1.0
2017-09-19,14.62,14.67,14.6,14.64,39511,9.93877040496629,9.97276072782869,9.92517427582133,9.95236653411125,58120.9542491649,0.0,1.0
2017-09-20,14.5978,14.64,14.57,14.61,58792,9.92367870161538,9.95236653411125,9.90478008210389,9.93197234039381,86483.4385922124,0.0,1.0
2017-09-21,14.57,14.63,14.5,14.61,56248,9.90478008210389,9.94556846953877,9.85719363009653,9.93197234039381,82741.1969984821,0.0,1.0
2017-09-22,14.6,14.65,14.52,14.58,45702,9.92517427582133,9.95916459868373,9.87078975924149,9.91157814667637,67227.9580647246,0.0,1.0
2017-09-25,14.57,14.62,14.54,14.6,37335,9.90478008210389,9.93877040496629,9.88438588838645,9.92517427582133,54920.0432004397,0.0,1.0
2017-09-26,14.55,14.62,14.54,14.62,59447,9.89118395295893,9.93877040496629,9.88438588838645,9.93877040496629,87446.9481220446,0.0,1.0
2017-09-27,14.47,14.6,14.45,14.6,65797,9.83679943637908,9.92517427582133,9.82320330723412,9.92517427582133,96787.8420372126,0.0,1.0
2017-09-28,14.47,14.4979,14.44,14.46,53496,9.83679943637908,9.85576603653631,9.81640524266164,9.83000137180661,78692.9859662709,0.0,1.0
2017-09-29,14.51,14.51,14.45,14.48,40609,9.86399169466901,9.86399169466901,9.82320330723412,9.84359750095157,59736.1198426852,0.0,1.0
2017-10-02,14.46,14.494,14.443,14.46,39374,9.83000137180661,9.85311479135304,9.81844466203339,9.83000137180661,57919.4263017038,0.0,1.0
2017-10-03,14.46,14.56,14.41,14.56,62534,9.83000137180661,9.89798201753141,9.7960110489442,9.89798201753141,91987.9464710404,0.0,1.0
2017-10-04,14.49,14.53,14.43,14.46,61518,9.85039556552405,9.87758782381397,9.80960717808916,9.83000137180661,90493.4034446135,0.0,1.0
2017-10-05,14.46,14.55,14.42,14.48,74305,9.83000137180661,9.89118395295893,9.80280911351668,9.84359750095157,109303.168876622,0.0,1.0
2017-10-06,14.44,14.5,14.39,14.45,44165,9.81640524266164,9.85719363009653,9.78241491979924,9.82320330723412,64967.0204351793,0.0,1.0
2017-10-09,14.47,14.52,14.45,14.52,43436,9.83679943637908,9.87078975924149,9.82320330723412,9.87078975924149,63894.6563935797,0.0,1.0
2017-10-10,14.46,14.52,14.44,14.52,35968,9.83000137180661,9.87078975924149,9.81640524266164,9.87078975924149,52909.176746576,0.0,1.0
2017-10-11,14.5,14.52,14.45,14.51,65850,9.85719363009653,9.87078975924149,9.82320330723412,9.86399169466901,96865.8054037485,0.0,1.0
2017-10-12,14.55,14.55,14.45,14.52,39564,9.89118395295893,9.89118395295893,9.82320330723412,9.87078975924149,58198.9176157009,0.0,1.0
2017-10-13,14.5,14.53,14.47,14.49,31538,9.89764211430278,9.91811999453927,9.87716423406629,9.89081615422395,46203.0243889268,0.0595,1.0
2017-10-16,14.53,14.53,14.45,14.52,53927,9.91811999453927,9.91811999453927,9.86351231390863,9.91129403446044,79002.8060188234,0.0,1.0
2017-10-17,14.48,14.5217,14.47,14.52,71133,9.88399019414512,9.91245444767384,9.87716423406629,9.91129403446044,104209.516578652,0.0,1.0
2017-10-18,14.43,14.4788,14.41,14.44,99975,9.84986039375098,9.88317107893566,9.83620847359332,9.85668635382981,146462.913415022,0.0,1.0
2017-10-19,14.49,14.51,14.46,14.48,45638,9.89081615422395,9.90446807438161,9.87033827398747,9.88399019414512,66859.4592891699,0.0,1.0
2017-10-20,14.48,14.49,14.44,14.49,29086,9.88399019414512,9.89081615422395,9.85668635382981,9.89081615422395,42610.8557098207,0.0,1.0
2017-10-23,14.5,14.53,14.43,14.49,41701,9.89764211430278,9.91811999453927,9.84986039375098,9.89081615422395,61091.7724663148,0.0,1.0
2017-10-24,14.5,14.51,14.44,14.44,59347,9.89764211430278,9.90446807438161,9.85668635382981,9.85668635382981,86943.0809946616,0.0,1.0
2017-10-25,14.45,14.49,14.43,14.49,40166,9.86351231390863,9.89081615422395,9.84986039375098,9.89081615422395,58843.004553416,0.0,1.0
2017-10-26,14.44,14.45,14.4,14.45,65896,9.85668635382981,9.86351231390863,9.82938251351449,9.86351231390863,96537.3357579021,0.0,1.0
2017-10-27,14.4099,14.46,14.4,14.45,58680,9.83614021399253,9.87033827398747,9.82938251351449,9.86351231390863,85965.9290742032,0.0,1.0
2017-10-30,14.43,14.47,14.43,14.45,51240,9.84986039375098,9.87716423406629,9.84986039375098,9.86351231390863,75066.3634247132,0.0,1.0
2017-10-31,14.3789,14.48,14.35,14.48,65686,9.81497973774816,9.88399019414512,9.79525271312034,9.88399019414512,96229.6867274729,0.0,1.0
2017-11-01,14.29,14.4271,14.29,14.36,71280,9.75429695264736,9.84788086532811,9.75429695264736,9.80207867319917,104424.870899952,0.0,1.0
2017-11-02,14.27,14.36,14.27,14.36,81936,9.7406450324897,9.80207867319917,9.7406450324897,9.80207867319917,120035.861701157,0.0,1.0
2017-11-03,14.29,14.34,14.26,14.34,41110,9.75429695264736,9.78842675304151,9.73381907241087,9.78842675304151,60225.9601949642,0.0,1.0
2017-11-06,14.31,14.31,14.27,14.29,79455,9.76794887280502,9.76794887280502,9.7406450324897,9.75429695264736,116401.208155944,0.0,1.0
2017-11-07,14.34,14.36,14.3,14.3,99102,9.78842675304151,9.80207867319917,9.76112291272619,9.76112291272619,145183.972445666,0.0,1.0
2017-11-08,14.46,14.46,14.38,14.38,61645,9.87033827398747,9.87033827398747,9.81573059335683,9.81573059335683,90309.6403847862,0.0,1.0
2017-11-09,14.38,14.45,14.355,14.45,47064,9.81573059335683,9.86351231390863,9.79866569315976,9.86351231390863,68948.5427053221,0.0,1.0
2017-11-10,14.4,14.42,14.34,14.4,39093,9.82938251351449,9.84303443367215,9.78842675304151,9.82938251351449,57271.0645074612,0.0,1.0
2017-11-13,14.4,14.44,14.39,14.4,59718,9.82938251351449,9.85668635382981,9.82255655343566,9.82938251351449,87486.594281753,0.0,1.0
2017-11-14,14.44,14.46,14.37,14.38,57922,9.89730081629884,9.9110089891746,9.84932221123368,9.85617629767156,84507.2505649853,0.0595,1.0
2017-11-15,14.42,14.48,14.42,14.46,57295,9.88359264342308,9.92471716205036,9.88359264342308,9.9110089891746,83592.4678208769,0.0,1.0
2017-11-16,14.4,14.45,14.39,14.4,65991,9.86988447054732,9.90415490273672,9.86303038410944,9.86988447054732,96279.7895796752,0.0,1.0
2017-11-17,14.38,14.47,14.32,14.47,48394,9.85617629767156,9.91786307561248,9.81505177904428,9.91786307561248,70606.0544152809,0.0,1.0
2017-11-20,14.31,14.42,14.31,14.39,58043,9.8081976926064,9.88359264342308,9.8081976926064,9.86303038410944,84683.7875857782,0.0,1.0
2017-11-21,14.361,14.38,14.32,14.32,21428,9.84315353343959,9.85617629767156,9.81505177904428,9.81505177904428,31263.1015004058,0.0,1.0
2017-11-22,14.285,14.369,14.28,14.35,76210,9.7910624765117,9.84863680258989,9.78763543329276,9.83561403835792,111189.143426635,0.0,1.0
2017-11-24,14.32,14.3401,14.26,14.26,21864,9.81505177904428,9.82882849278442,9.773927260417,9.773927260417,31899.2183687172,0.0,1.0
2017-11-27,14.27,14.33,14.27,14.29,30435,9.78078134685488,9.82190586548216,9.78078134685488,9.79448951973064,44404.167172151,0.0,1.0
2017-11-28,14.27,14.34,14.27,14.34,72904,9.78078134685488,9.82875995192004,9.78078134685488,9.82875995192004,106365.743503154,0.0,1.0
2017-11-29,14.18,14.32,14.15,14.32,109456,9.71909456891396,9.81505177904428,9.69853230960032,9.81505177904428,159694.513619023,0.0,1.0
2017-11-30,14.08,14.19,14.05,14.19,84084,9.65055370453516,9.72594865535184,9.62999144522152,9.72594865535184,122677.180630956,0.0,1.0
2017-12-01,14.12,14.15,14.06,14.06,115063,9.67797005028668,9.69853230960032,9.6368455316594,9.6368455316594,167875.034904853,0.0,1.0
2017-12-04,14.07,14.12,14.0,14.08,97438,9.64369961809728,9.67797005028668,9.59572101303212,9.65055370453516,142160.448198457,0.0,1.0
2017-12-05,14.09,14.15,14.03,14.09,131953,9.65740779097304,9.69853230960032,9.61628327234576,9.65740779097304,192517.268633706,0.0,1.0
2017-12-06,14.24,14.24,14.139,14.14,109621,9.76021908754124,9.76021908754124,9.69099281451865,9.69167822316244,159935.245920104,0.0,1.0
2017-12-07,14.28,14.28,14.18,14.27,54542,9.78763543329276,9.78763543329276,9.71909456891396,9.78078134685488,79575.885851929,0.0,1.0
2017-12-08,14.19,14.28,14.15,14.28,92659,9.72594865535184,9.78763543329276,9.69853230960032,9.78763543329276,135187.965368961,0.0,1.0
2017-12-11,14.18,14.23,14.11,14.2,117885,9.7567920443223,9.7911954013192,9.70862734452663,9.77055338712106,171327.757361883,0.055,1.0
2017-12-12,14.03,14.2,14.01,14.2,147534,9.65358197333158,9.77055338712106,9.63982063053282,9.77055338712106,214418.029050584,0.0,1.0
2017-12-13,14.03,14.08,14.02,14.06,109795,9.65358197333158,9.68798533032849,9.6467013019322,9.67422398752973,159570.183819383,0.0,1.0
2017-12-14,14.01,14.05,13.96,14.05,143285,9.63982063053282,9.66734331613035,9.60541727353592,9.66734331613035,208242.759584319,0.0,1.0
2017-12-15,13.95,14.0,13.95,13.99,115142,9.59853660213653,9.63293995913344,9.59853660213653,9.62605928773406,167341.227791169,0.0,1.0
2017-12-18,13.89,13.96,13.87,13.94,340695,9.55725257374025,9.60541727353592,9.54349123094149,9.59165593073715,495147.900872941,0.0,1.0
2017-12-19,13.85,13.9,13.8,13.9,168660,9.52972988814272,9.56413324513963,9.49532653114582,9.56413324513963,245121.42814315,0.0,1.0
2017-12-20,13.81,13.85,13.78,13.78,150486,9.5022072025452,9.52972988814272,9.48156518834706,9.48156518834706,218708.308049033,0.0,1.0
2017-12-21,13.81,13.86,13.79,13.81,153398,9.5022072025452,9.5366105595421,9.48844585974644,9.5022072025452,222940.453185716,0.0,1.0
2017-12-22,13.83,13.86,13.81,13.81,149928,9.51596854534396,9.5366105595421,9.5022072025452,9.5022072025452,217897.340677375,0.0,1.0
2017-12-26,13.81,13.84,13.79,13.79,240740,9.5022072025452,9.52284921674334,9.48844585974644,9.48844585974644,349878.647048392,0.0,1.0
2017-12-27,13.83,13.89,13.79,13.83,184982,9.51596854534396,9.55725257374025,9.48844585974644,9.51596854534396,268842.950437425,0.0,1.0
2017-12-28,13.8,13.89,13.79,13.83,300164,9.49532653114582,9.55725257374025,9.48844585974644,9.51596854534396,436242.312090361,0.0,1.0
2017-12-29,13.78,13.83,13.78,13.81,486250,9.48156518834706,9.51596854534396,9.48156518834706,9.5022072025452,706689.757112572,0.0,1.0
2018-01-02,13.8,13.83,13.75,13.8,195667,9.49532653114582,9.51596854534396,9.46092317414892,9.49532653114582,284371.958262099,0.0,1.0
2018-01-03,13.92,13.93,13.84,13.84,100641,9.57789458793839,9.58477525933777,9.52284921674334,9.52284921674334,146266.249553864,0.0,1.0
2018-01-04,13.89,13.94,13.86,13.86,126204,9.55725257374025,9.59165593073715,9.5366105595421,9.5366105595421,183418.147263003,0.0,1.0
2018-01-05,13.87,13.93,13.84,13.93,136399,9.54349123094149,9.58477525933777,9.52284921674334,9.58477525933777,198235.015281024,0.0,1.0
2018-01-08,13.88,13.91,13.85,13.91,87980,9.55037190234087,9.57101391653901,9.52972988814272,9.57101391653901,127865.42895787,0.0,1.0
2018-01-09,13.83,13.91,13.82,13.9,164556,9.51596854534396,9.57101391653901,9.50908787394458,9.56413324513963,239156.893925792,0.0,1.0
2018-01-10,13.81,13.82,13.76,13.82,136482,9.5022072025452,9.50908787394458,9.46780384554829,9.50908787394458,198355.643044191,0.0,1.0
2018-01-11,13.79,13.84,13.78,13.84,74805,9.48844585974644,9.52284921674334,9.48156518834706,9.52284921674334,108717.588238161,0.0,1.0
2018-01-12,13.73,13.75,13.71,13.75,108482,9.48500552404675,9.49882199239933,9.47118905569417,9.49882199239933,157032.893257033,0.055,1.0
2018-01-16,13.66,13.76,13.66,13.73,151755,9.43664788481271,9.50573022657562,9.43664788481271,9.48500552404675,219672.634319251,0.0,1.0
2018-01-17,13.72,13.75,13.67,13.67,95792,9.47809728987046,9.49882199239933,9.443556118989,9.443556118989,138663.510175676,0.0,1.0
2018-01-18,13.7,13.71,13.68,13.7,92175,9.46428082151788,9.47118905569417,9.45046435316529,9.46428082151788,133427.729355718,0.0,1.0
2018-01-19,13.66,13.7,13.65,13.7,74236,9.43664788481271,9.46428082151788,9.42973965063642,9.46428082151788,107460.167251978,0.0,1.0
2018-01-22,13.64,13.67,13.62,13.67,47460,9.42283141646013,9.443556118989,9.40901494810755,9.443556118989,68700.6241955235,0.0,1.0
2018-01-23,13.65,13.68,13.63,13.63,99520,9.42973965063642,9.45046435316529,9.41592318228384,9.41592318228384,144059.968814549,0.0,1.0
2018-01-24,13.58,13.71,13.57,13.71,100059,9.38138201140239,9.47118905569417,9.3744737772261,9.47118905569417,144840.197142433,0.0,1.0
2018-01-25,13.55,13.64,13.53,13.64,67150,9.36065730887352,9.42283141646013,9.34684084052094,9.42283141646013,97202.8427039486,0.0,1.0
2018-01-26,13.41,13.58,13.41,13.58,98467,9.26394203040545,9.38138201140239,9.26394203040545,9.38138201140239,142535.700856734,0.0,1.0
2018-01-29,13.26,13.45,13.22,13.45,286058,9.1603185177611,9.29157496711061,9.13268558105594,9.29157496711061,414082.662370903,0.0,1.0
2018-01-30,13.23,13.26,13.14,13.24,174746,9.13959381523223,9.1603185177611,9.07741970764561,9.14650204940852,252953.208505498,0.0,1.0
2018-01-31,13.34,13.34,13.24,13.26,127601,9.21558439117142,9.21558439117142,9.14650204940852,9.1603185177611,184708.561904193,0.0,1.0
2018-02-01,13.29,13.36,13.29,13.3,94927,9.18104322028997,9.229400859524,9.18104322028997,9.18795145446626,137411.381226474,0.0,1.0
2018-02-02,13.29,13.35,13.23,13.35,124770,9.18104322028997,9.22249262534771,9.13959381523223,9.22249262534771,180610.553747903,0.0,1.0
2018-02-05,13.14,13.3,13.05,13.28,98061,9.07741970764561,9.18795145446626,9.015245600059,9.17413498611368,141947.996401964,0.0,1.0
2018-02-06,13.21,13.25,13.12,13.12,152224,9.12577734687965,9.15341028358481,9.06360323929303,9.06360323929303,220351.534292865,0.0,1.0
2018-02-07,13.31,13.33,13.24,13.24,90700,9.19485968864255,9.20867615699513,9.14650204940852,9.14650204940852,131292.596176443,0.0,1.0
2018-02-08,13.32,13.33,13.23,13.24,81614,9.20176792281884,9.20867615699513,9.13959381523223,9.14650204940852,118140.175792108,0.0,1.0
2018-02-09,13.28,13.28,13.21,13.23,85966,9.17413498611368,9.17413498611368,9.12577734687965,9.13959381523223,124439.904331908,0.0,1.0
2018-02-12,13.24,13.26,13.22,13.25,42469,9.14650204940852,9.1603185177611,9.13268558105594,9.15341028358481,61475.9125360237,0.0,1.0
2018-02-13,13.28,13.32,13.23,13.23,59414,9.17413498611368,9.20176792281884,9.13959381523223,9.13959381523223,86004.6120091199,0.0,1.0
2018-02-14,13.32,13.32,13.22,13.22,111100,9.23976321078844,9.23976321078844,9.17039561911585,9.17039561911585,160161.247235439,0.055,1.0
2018-02-15,13.23,13.31,13.23,13.31,93400,9.17733237828311,9.23282645162118,9.17733237828311,9.23282645162118,134645.008927003,0.0,1.0
2018-02-16,13.22,13.25,13.21,13.22,108366,9.17039561911585,9.19120589661763,9.16345885994859,9.17039561911585,156219.925453786,0.0,1.0
2018-02-20,13.2,13.26,13.19,13.21,82883,9.15652210078133,9.19814265578489,9.14958534161408,9.16345885994859,119483.750266561,0.0,1.0
2018-02-21,13.22,13.27,13.17,13.21,64716,9.17039561911585,9.20507941495215,9.13571182327956,9.16345885994859,93294.2869134894,0.0,1.0
2018-02-22,13.16,13.22,13.15,13.22,100857,9.1287750641123,9.17039561911585,9.12183830494504,9.17039561911585,145394.985710393,0.0,1.0
2018-02-23,13.14,13.22,13.12,13.21,96576,9.11490154577778,9.17039561911585,9.10102802744326,9.16345885994859,139223.515868675,0.0,1.0
2018-02-26,13.21,13.24,13.16,13.16,214048,9.16345885994859,9.18426913745037,9.1287750641123,9.1287750641123,308570.608895151,0.0,1.0
2018-02-27,13.22,13.26,13.18,13.25,60500,9.17039561911585,9.19814265578489,9.14264858244682,9.19120589661763,87216.5207717737,0.0,1.0
2018-02-28,13.19,13.2,13.13,13.2,102299,9.14958534161408,9.15652210078133,9.10796478661053,9.15652210078133,147473.766255069,0.0,1.0
2018-03-01,13.16,13.18,13.15,13.17,95499,9.1287750641123,9.14264858244682,9.12183830494504,9.13571182327956,137670.917639399,0.0,1.0
2018-03-02,13.13,13.15,13.1,13.12,88938,9.10796478661053,9.12183830494504,9.08715450910875,9.10102802744326,128212.610320661,0.0,1.0
2018-03-05,13.19,13.19,13.13,13.13,59515,9.14958534161408,9.14958534161408,9.10796478661053,9.10796478661053,85796.5493178861,0.0,1.0
2018-03-06,13.22,13.23,13.19,13.2,56829,9.17039561911585,9.17733237828311,9.14958534161408,9.15652210078133,81924.4241146963,0.0,1.0
2018-03-07,13.18,13.24,13.13,13.21,134784,9.14264858244682,9.18426913745037,9.10796478661053,9.16345885994859,194303.992325665,0.0,1.0
2018-03-08,13.2,13.2,13.16,13.18,61484,9.15652210078133,9.15652210078133,9.1287750641123,9.14264858244682,88635.0506302766,0.0,1.0
2018-03-09,13.15,13.19,13.14,13.17,36997,9.12183830494504,9.14958534161408,9.11490154577778,9.13571182327956,53334.7044461704,0.0,1.0
2018-03-12,13.14,13.18,13.08,13.14,111415,9.11490154577778,9.14264858244682,9.07328099077423,9.11490154577778,160615.349781606,0.0,1.0
2018-03-13,13.15,13.15,13.07,13.15,99996,9.12183830494504,9.12183830494504,9.06634423160697,9.12183830494504,144153.772084203,0.0,1.0
2018-03-14,13.13,13.15,13.04,13.07,76718,9.14611696203045,9.16004859487436,9.08342461423283,9.1043220634987,110134.972489612,0.055,1.0
2018-03-15,13.04,13.14,13.0,13.13,76186,9.08342461423283,9.1530827784524,9.055561348545,9.14611696203045,109371.242916833,0.0,1.0
2018-03-16,13.05,13.06,13.0,13.01,93754,9.09039043065479,9.09735624707674,9.055561348545,9.06252716496695,134591.545801391,0.0,1.0
2018-03-19,13.06,13.08,13.0,13.08,90423,9.09735624707674,9.11128787992066,9.055561348545,9.11128787992066,129809.622480099,0.0,1.0
2018-03-20,13.02,13.04,12.99,13.02,82081,9.06949298138891,9.08342461423283,9.04859553212304,9.06949298138891,117833.998239264,0.0,1.0
2018-03-21,12.97,13.0,12.94,12.99,87970,9.03466389927912,9.055561348545,9.01376645001325,9.04859553212304,126288.140070273,0.0,1.0
2018-03-22,12.98,13.0,12.93,12.93,70609,9.04162971570108,9.055561348545,9.00680063359129,9.00680063359129,101365.002639785,0.0,1.0
2018-03-23,12.94,12.98,12.9,12.98,102293,9.01376645001325,9.04162971570108,8.98590318432542,9.04162971570108,146849.979677258,0.0,1.0
2018-03-26,13.0,13.04,12.95,13.04,215594,9.055561348545,9.08342461423283,9.02073226643521,9.08342461423283,309502.84495067,0.0,1.0
2018-03-27,12.98,12.99,12.95,12.97,117483,9.04162971570108,9.04859553212304,9.02073226643521,9.03466389927912,168656.46879477,0.0,1.0
2018-03-28,13.05,13.05,12.99,13.0,82860,9.09039043065479,9.09039043065479,9.04859553212304,9.055561348545,118952.316542262,0.0,1.0
2018-03-29,12.99,13.06,12.98,13.05,82011,9.04859553212304,9.09735624707674,9.04162971570108,9.09039043065479,117733.507506004,0.0,1.0
2018-04-02,12.99,13.01,12.97,12.99,118830,9.04859553212304,9.06252716496695,9.03466389927912,9.04859553212304,170590.197619081,0.0,1.0
2018-04-03,13.0,13.0,12.96,12.98,90253,9.055561348545,9.055561348545,9.02769808285717,9.04162971570108,129565.573556466,0.0,1.0
2018-04-04,13.02,13.04,12.96,12.96,89963,9.06949298138891,9.08342461423283,9.02769808285717,9.02769808285717,129149.254804387,0.0,1.0
2018-04-05,13.05,13.07,12.96,12.97,124563,9.09039043065479,9.1043220634987,9.02769808285717,9.03466389927912,178820.388673109,0.0,1.0
2018-04-06,13.08,13.1,13.0,13.02,104769,9.11128787992066,9.12521951276457,9.055561348545,9.06949298138891,150404.48047087,0.0,1.0
2018-04-09,13.09,13.13,13.02,13.11,58672,9.11825369634262,9.14611696203045,9.06949298138891,9.13218532918653,84228.4614550761,0.0,1.0
2018-04-10,13.07,13.14,13.04,13.14,68308,9.1043220634987,9.1530827784524,9.08342461423283,9.1530827784524,98061.7286793248,0.0,1.0
2018-04-11,13.08,13.1,13.06,13.07,43457,9.11128787992066,9.12521951276457,9.09735624707674,9.1043220634987,62386.0827899721,0.0,1.0
2018-04-12,13.05,13.08,13.02,13.08,90990,9.09039043065479,9.11128787992066,9.06949298138891,9.11128787992066,130623.597419508,0.0,1.0
2018-04-13,12.97,13.06,12.93,13.06,57475,9.07297588959989,9.1359340877544,9.04499446819789,9.1359340877544,82161.6588725305,0.055,1.0
2018-04-16,12.98,12.98,12.94,12.94,65035,9.07997124495039,9.07997124495039,9.05198982354839,9.05198982354839,92968.8296611574,0.0,1.0
2018-04-17,12.99,13.0,12.95,12.98,96493,9.08696660030089,9.09396195565139,9.05898517889889,9.07997124495039,137938.668109388,0.0,1.0
2018-04-18,12.98,12.99,12.94,12.94,82649,9.07997124495039,9.08696660030089,9.05198982354839,9.05198982354839,118148.393982702,0.0,1.0
2018-04-19,12.94,12.98,12.94,12.98,71850,9.05198982354839,9.07997124495039,9.05198982354839,9.07997124495039,102711.008090323,0.0,1.0
2018-04-20,12.94,12.96,12.92,12.93,20577,9.05198982354839,9.06598053424939,9.03799911284739,9.04499446819789,29415.2319203142,0.0,1.0
2018-04-23,12.92,12.99,12.89,12.95,54079,9.03799911284739,9.08696660030089,9.01701304679588,9.05898517889889,77307.0091373219,0.0,1.0
2018-04-24,12.91,12.94,12.91,12.92,36643,9.03100375749688,9.05198982354839,9.03100375749688,9.03799911284739,52381.899366092,0.0,1.0
2018-04-25,12.86,12.91,12.85,12.91,92698,8.99602698074438,9.03100375749688,8.98903162539388,9.03100375749688,132513.639915891,0.0,1.0
2018-04-26,12.9,12.94,12.83,12.84,46833,9.02400840214638,9.05198982354839,8.97504091469288,8.98203627004338,66948.7076116089,0.0,1.0
2018-04-27,12.96,12.98,12.93,12.95,48492,9.06598053424939,9.07997124495039,9.04499446819789,9.05898517889889,69320.2812013353,0.0,1.0
2018-04-30,12.93,12.96,12.91,12.94,61968,9.04499446819789,9.06598053424939,9.03100375749688,9.05198982354839,88584.4919880464,0.0,1.0
2018-05-01,12.93,13.0,12.92,13.0,60084,9.04499446819789,9.09396195565139,9.03799911284739,9.09396195565139,85891.2764105632,0.0,1.0
2018-05-02,12.89,12.95,12.89,12.91,159474,9.01701304679588,9.05898517889889,9.01701304679588,9.03100375749688,227971.263802313,0.0,1.0
2018-05-03,12.9,12.99,12.89,12.96,115557,9.02400840214638,9.08696660030089,9.01701304679588,9.06598053424939,165191.036352031,0.0,1.0
2018-05-04,12.93,13.0,12.91,12.99,81686,9.04499446819789,9.09396195565139,9.03100375749688,9.08696660030089,116771.766275103,0.0,1.0
2018-05-07,12.96,12.98,12.91,12.97,79810,9.06598053424939,9.07997124495039,9.03100375749688,9.07297588959989,114089.986857184,0.0,1.0
2018-05-08,12.97,12.97,12.95,12.96,67620,9.07297588959989,9.07297588959989,9.05898517889889,9.06598053424939,96664.1387204961,0.0,1.0
2018-05-09,12.93,12.99,12.9,12.96,77311,9.04499446819789,9.08696660030089,9.02400840214638,9.06598053424939,110517.616513166,0.0,1.0
2018-05-10,12.99,13.03,12.97,12.98,52527,9.08696660030089,9.1149480217029,9.07297588959989,9.07997124495039,75088.3941817731,0.0,1.0
2018-05-11,13.03,13.05,12.98,13.0,76537,9.1149480217029,9.1289387324039,9.07997124495039,9.09396195565139,109411.168075283,0.0,1.0
2018-05-14,12.92,13.03,12.91,13.03,69128,9.07647356727514,9.1537500450151,9.06944843293515,9.1537500450151,98400.9652405266,0.055,1.0
2018-05-15,12.91,12.96,12.84,12.96,89846,9.06944843293515,9.10457410463513,9.02027249255517,9.10457410463513,127892.216222086,0.0,1.0
2018-05-16,12.97,12.98,12.89,12.92,52835,9.11159923897512,9.11862437331512,9.05539816425515,9.07647356727514,75208.5261903024,0.0,1.0
2018-05-17,12.9,12.95,12.86,12.95,73505,9.06242329859515,9.09754897029513,9.03432276123516,9.09754897029513,104631.451076335,0.0,1.0
2018-05-18,12.88,12.94,12.85,12.85,46467,9.04837302991516,9.09052383595513,9.02729762689517,9.02729762689517,66143.9308504738,0.0,1.0
2018-05-21,12.93,12.93,12.89,12.91,43324,9.08349870161514,9.08349870161514,9.05539816425515,9.06944843293515,61669.9950538215,0.0,1.0
2018-05-22,12.9,12.96,12.89,12.94,51079,9.06242329859515,9.10457410463513,9.05539816425515,9.09052383595513,72708.9298622969,0.0,1.0
2018-05-23,12.89,12.94,12.88,12.9,69903,9.05539816425515,9.09052383595513,9.04837302991516,9.06242329859515,99504.1469912125,0.0,1.0
2018-05-24,12.96,12.96,12.9,12.9,105866,9.10457410463513,9.10457410463513,9.06242329859515,9.06242329859515,150696.050604004,0.0,1.0
2018-05-25,12.97,12.99,12.94,12.95,71215,9.11159923897512,9.12564950765512,9.09052383595513,9.09754897029513,101371.726935599,0.0,1.0
2018-05-29,13.05,13.06,12.99,12.99,99775,9.16780031369509,9.17482544803509,9.12564950765512,9.12564950765512,142025.753773775,0.0,1.0
2018-05-30,13.04,13.069,13.0,13.05,116978,9.1607751793551,9.18114806894109,9.13267464199511,9.16780031369509,166513.541718353,0.0,1.0
2018-05-31,13.1,13.1,13.03,13.04,58296,9.20292598539507,9.20292598539507,9.1537500450151,9.1607751793551,82982.0430167478,0.0,1.0
2018-06-01,13.06,13.1,13.04,13.1,31833,9.17482544803509,9.20292598539507,9.1607751793551,9.20292598539507,45313.0124768789,0.0,1.0
2018-06-04,13.06,13.1,12.95,13.07,135800,9.17482544803509,9.20292598539507,9.09754897029513,9.18185058237509,193305.911926622,0.0,1.0
2018-06-05,13.08,13.08,13.01,13.01,41410,9.18887571671508,9.18887571671508,9.13969977633511,9.13969977633511,58945.4919947085,0.0,1.0
2018-06-06,13.05,13.08,13.02,13.02,88823,9.16780031369509,9.18887571671508,9.1467249106751,9.1467249106751,126436.016311181,0.0,1.0
2018-06-07,13.1,13.1,13.05,13.08,47123,9.20292598539507,9.20292598539507,9.16780031369509,9.18887571671508,67077.7208226672,0.0,1.0
2018-06-08,13.05,13.09,13.03,13.03,40442,9.16780031369509,9.19590085105508,9.1537500450151,9.1537500450151,57567.5824015939,0.0,1.0
2018-06-11,13.09,13.11,13.03,13.04,75934,9.19590085105508,9.20995111973507,9.1537500450151,9.1607751793551,108089.036202033,0.0,1.0
2018-06-12,13.06,13.13,13.05,13.13,53344,9.17482544803509,9.22400138841506,9.16780031369509,9.22400138841506,75933.0674949464,0.0,1.0
2018-06-13,13.05,13.09,13.01,13.07,61644,9.16780031369509,9.19590085105508,9.13969977633511,9.18185058237509,87747.7881797105,0.0,1.0
2018-06-14,13.0,13.06,12.99,12.99,108321,9.17131288086509,9.21364201723831,9.16425802480289,9.16425802480289,153541.048952544,0.055,1.0
2018-06-15,13.02,13.02,12.99,12.99,8599,9.1854225929895,9.1854225929895,9.16425802480289,9.16425802480289,12188.7674591531,0.0,1.0
2018-06-18,13.02,13.05,13.0,13.02,53879,9.1854225929895,9.20658716117611,9.17131288086509,9.1854225929895,76371.5085395638,0.0,1.0
2018-06-19,13.05,13.11,13.01,13.11,47967,9.20658716117611,9.24891629754933,9.17836773692729,9.24891629754933,67991.4651370155,0.0,1.0
2018-06-20,13.03,13.1,13.03,13.03,42022,9.1924774490517,9.24186144148713,9.1924774490517,9.1924774490517,59564.6454434854,0.0,1.0
2018-06-21,13.01,13.08,13.01,13.04,55694,9.17836773692729,9.22775172936272,9.17836773692729,9.19953230511391,78944.20454356,0.0,1.0
2018-06-22,13.0,13.05,13.0,13.03,109061,9.17131288086509,9.20658716117611,9.17131288086509,9.1924774490517,154589.971841225,0.0,1.0
2018-06-25,13.0,13.05,13.0,13.05,112173,9.17131288086509,9.20658716117611,9.17131288086509,9.20658716117611,159001.11782714,0.0,1.0
2018-06-26,13.0,13.04,13.0,13.04,50114,9.17131288086509,9.19953230511391,9.17131288086509,9.19953230511391,71034.7589775553,0.0,1.0
2018-06-27,13.01,13.03,12.99,13.02,70850,9.17836773692729,9.1924774490517,9.16425802480289,9.1854225929895,100427.27927445,0.0,1.0
2018-06-28,13.0,13.0386,12.99,13.02,47621,9.17131288086509,9.1985446252652,9.16425802480289,9.1854225929895,67501.0228133887,0.0,1.0
2018-06-29,13.03,13.06,13.0,13.0,50461,9.1924774490517,9.21364201723831,9.17131288086509,9.17131288086509,71526.6187645452,0.0,1.0
2018-07-02,13.1,13.14,13.06,13.1,47360,9.24186144148713,9.27008086573595,9.21364201723831,9.24186144148713,67131.064875624,0.0,1.0
2018-07-03,12.99,13.07,12.99,13.07,157264,9.16425802480289,9.22069687330052,9.16425802480289,9.22069687330052,222915.958331928,0.0,1.0
2018-07-05,12.935,13.02,12.93,13.0,204901,9.12545631646076,9.1854225929895,9.12192888842966,9.17131288086509,290439.660559127,0.0,1.0
2018-07-06,12.95,13.03,12.9,12.95,102456,9.13603860055407,9.1924774490517,9.10076432024305,9.13603860055407,145227.62632806,0.0,1.0
2018-07-09,12.91,12.94,12.9,12.9,203000,9.10781917630526,9.12898374449187,9.10076432024305,9.10076432024305,287745.062705905,0.0,1.0
2018-07-10,12.92,12.95,12.9,12.95,39973,9.11487403236746,9.13603860055407,9.10076432024305,9.13603860055407,56660.2630125278,0.0,1.0
2018-07-11,12.94,12.94,12.92,12.93,28152,9.12898374449187,9.12898374449187,9.11487403236746,9.12192888842966,39904.4285975204,0.0,1.0
2018-07-12,12.94,12.96,12.91,12.95,55954,9.12898374449187,9.14309345661628,9.10781917630526,9.13603860055407,79312.7450179616,0.0,1.0
2018-07-13,12.91,12.93,12.9,12.93,29455,9.14097699979761,9.15513807958041,9.13389645990621,9.15513807958041,41599.9351063261,0.047,1.0
2018-07-16,12.9,12.93,12.88,12.91,67496,9.13389645990621,9.15513807958041,9.11973538012341,9.14097699979761,95326.0641635236,0.0,1.0
2018-07-17,12.92,12.94,12.88,12.88,57263,9.14805753968901,9.16221861947181,9.11973538012341,9.11973538012341,80873.7764044662,0.0,1.0
2018-07-18,12.95,12.95,12.92,12.92,38641,9.16929915936321,9.16929915936321,9.14805753968901,9.14805753968901,54573.5220656441,0.0,1.0
2018-07-19,13.0,13.0,12.94,12.95,53019,9.20470185882021,9.20470185882021,9.16221861947181,9.16929915936321,74879.883191387,0.0,1.0
2018-07-20,13.02,13.02,12.96,13.01,30189,9.21886293860302,9.21886293860302,9.17637969925461,9.21178239871161,42636.5792199924,0.0,1.0
2018-07-23,12.94,13.02,12.94,13.02,47937,9.16221861947181,9.21886293860302,9.16221861947181,9.21886293860302,67702.464409844,0.0,1.0
2018-07-24,12.94,12.95,12.89,12.93,101564,9.16221861947181,9.16929915936321,9.12681592001481,9.15513807958041,143441.039183124,0.0,1.0
2018-07-25,12.86,12.95,12.8,12.89,92339,9.10557430034061,9.16929915936321,9.06309106099221,9.12681592001481,130412.371678256,0.0,1.0
2018-07-26,12.82,12.91,12.82,12.91,54567,9.07725214077501,9.14097699979761,9.07725214077501,9.14097699979761,77066.1571531793,0.0,1.0
2018-07-27,12.84,12.89,12.8,12.84,53046,9.09141322055781,9.12681592001481,9.06309106099221,9.09141322055781,74918.0158767671,0.0,1.0
2018-07-30,12.76,12.87,12.76,12.87,57507,9.03476890142661,9.11265484023201,9.03476890142661,9.11265484023201,81218.3828945678,0.0,1.0
2018-07-31,12.75,12.79,12.72,12.77,170353,9.02768836153521,9.05601052110081,9.00644674186101,9.04184944131801,240593.235279849,0.0,1.0
2018-08-01,12.74,12.84,12.72,12.84,52613,9.02060782164381,9.09141322055781,9.00644674186101,9.09141322055781,74306.4805890047,0.0,1.0
2018-08-02,12.8,12.8,12.73,12.74,118084,9.06309106099221,9.06309106099221,9.01352728175241,9.02060782164381,166772.593349021,0.0,1.0
2018-08-03,12.82,12.83,12.8,12.8,38628,9.07725214077501,9.08433268066641,9.06309106099221,9.06309106099221,54555.1618837944,0.0,1.0
2018-08-06,12.82,12.86,12.79,12.8,65096,9.07725214077501,9.10557430034061,9.05601052110081,9.06309106099221,91936.492129737,0.0,1.0
2018-08-07,12.77,12.87,12.76,12.81,35277,9.04184944131801,9.11265484023201,9.03476890142661,9.07017160088361,49822.4719316199,0.0,1.0
2018-08-08,12.75,12.79,12.73,12.75,63863,9.02768836153521,9.05601052110081,9.01352728175241,9.02768836153521,90195.0994973791,0.0,1.0
2018-08-09,12.73,12.76,12.72,12.76,44827,9.01352728175241,9.03476890142661,9.00644674186101,9.03476890142661,63310.1439827289,0.0,1.0
2018-08-10,12.8,12.8,12.72,12.75,57865,9.06309106099221,9.06309106099221,9.00644674186101,9.02768836153521,81723.9940562743,0.0,1.0
2018-08-13,12.79,12.8,12.74,12.75,69447,9.05601052110081,9.06309106099221,9.02060782164381,9.02768836153521,98081.5037626558,0.0,1.0
2018-08-14,12.8,12.8,12.7065,12.75,67724,9.09636959848179,9.09636959848179,9.02992346118038,9.06083690473772,95298.1506099623,0.047,1.0
2018-08-15,12.74,12.815,12.73,12.79,125079,9.05373036598891,9.10702940660501,9.0466238272401,9.08926305973298,176005.51326182,0.0,1.0
2018-08-16,12.67,12.76,12.67,12.75,67484,9.00398459474721,9.06794344348654,9.00398459474721,9.06083690473772,94960.4334617373,0.0,1.0
2018-08-17,12.7,12.72,12.7,12.7,53005,9.02530421099365,9.03951728849128,9.02530421099365,9.02530421099365,74586.239340279,0.0,1.0
2018-08-20,12.76,12.77,12.71,12.72,81159,9.06794344348654,9.07504998223535,9.03241074974247,9.03951728849128,114203.275136642,0.0,1.0
2018-08-21,12.72,12.74,12.68,12.74,78396,9.03951728849128,9.05373036598891,9.01109113349603,9.05373036598891,110315.306467701,0.0,1.0
2018-08-22,12.69,12.73,12.66,12.71,59667,9.01819767224484,9.0466238272401,8.9968780559984,9.03241074974247,83960.7045130917,0.0,1.0
2018-08-23,12.67,12.73,12.65,12.7,114784,9.00398459474721,9.0466238272401,8.98977151724958,9.02530421099365,161518.854757751,0.0,1.0
2018-08-24,12.69,12.74,12.65,12.74,95480,9.01819767224484,9.05373036598891,8.98977151724958,9.05373036598891,134355.138802185,0.0,1.0
2018-08-27,12.67,12.69,12.66,12.67,84761,9.00398459474721,9.01819767224484,8.9968780559984,9.00398459474721,119271.846669586,0.0,1.0
2018-08-28,12.71,12.74,12.68,12.74,105255,9.03241074974247,9.05373036598891,9.01109113349603,9.05373036598891,148110.076818433,0.0,1.0
2018-08-29,12.71,12.79,12.68,12.79,90229,9.03241074974247,9.08926305973298,9.01109113349603,9.08926305973298,126966.169029979,0.0,1.0
2018-08-30,12.67,12.71,12.67,12.68,59456,9.00398459474721,9.03241074974247,9.00398459474721,9.01109113349603,83663.7948536105,0.0,1.0
2018-08-31,12.77,12.77,12.68,12.69,102885,9.07504998223535,9.07504998223535,9.01109113349603,9.01819767224484,144775.119979711,0.0,1.0
2018-09-04,12.7,12.79,12.66,12.79,95630,9.02530421099365,9.08926305973298,8.9968780559984,9.08926305973298,134566.212019826,0.0,1.0
2018-09-05,12.71,12.71,12.65,12.7,124007,9.03241074974247,9.03241074974247,8.98977151724958,9.02530421099365,174497.043333081,0.0,1.0
2018-09-06,12.74,12.74,12.67,12.73,154807,9.05373036598891,9.05373036598891,9.00398459474721,9.0466238272401,217837.410688625,0.0,1.0
2018-09-07,12.71,12.73,12.68,12.69,85517,9.03241074974247,9.0466238272401,9.01109113349603,9.01819767224484,120335.655686494,0.0,1.0
2018-09-10,12.71,12.73,12.68,12.68,89482,9.03241074974247,9.0466238272401,9.01109113349603,9.01109113349603,125915.024406128,0.0,1.0
2018-09-11,12.66,12.71,12.66,12.68,54109,8.9968780559984,9.03241074974247,8.9968780559984,9.01109113349603,76139.738222114,0.0,1.0
2018-09-12,12.67,12.7,12.65,12.7,53195,9.00398459474721,9.02530421099365,8.98977151724958,9.02530421099365,74853.5987492904,0.0,1.0
2018-09-13,12.59,12.63,12.58,12.61,34630,8.98053301687612,9.00906529016247,8.97339994855454,8.9947991535193,48548.5326072171,0.047,1.0
2018-09-14,12.55,12.59,12.54,12.56,78325,8.95200074358978,8.98053301687612,8.9448676752682,8.95913381191137,109805.481272315,0.0,1.0
2018-09-17,12.48,12.56,12.47,12.5,71710,8.90206926533869,8.95913381191137,8.8949361970171,8.91633540198186,100531.772257105,0.0,1.0
2018-09-18,12.4,12.5,12.37,12.48,147979,8.845004718766,8.91633540198186,8.82360551380124,8.90206926533869,207454.90345606,0.0,1.0
2018-09-19,12.36,12.44,12.34,12.44,79868,8.81647244547966,8.87353699205234,8.80220630883649,8.87353699205234,111968.645748577,0.0,1.0
2018-09-20,12.33,12.4,12.32,12.4,134388,8.7950732405149,8.845004718766,8.78794017219332,8.845004718766,188401.391857311,0.0,1.0
2018-09-21,12.31,12.34,12.31,12.32,81415,8.78080710387173,8.80220630883649,8.78080710387173,8.78794017219332,114137.417909806,0.0,1.0
2018-09-24,12.29,12.3,12.23,12.25,84962,8.76654096722856,8.77367403555015,8.72374255729905,8.73800869394222,119110.032554848,0.0,1.0
2018-09-25,12.25,12.3,12.24,12.29,110026,8.73800869394222,8.77367403555015,8.73087562562063,8.76654096722856,154247.786561989,0.0,1.0
2018-09-26,12.29,12.3,12.24,12.26,169258,8.76654096722856,8.77367403555015,8.73087562562063,8.7451417622638,237286.385562586,0.0,1.0
2018-09-27,12.34,12.34,12.26,12.29,117889,8.80220630883649,8.80220630883649,8.7451417622638,8.76654096722856,165271.093287098,0.0,1.0
2018-09-28,12.35,12.39,12.32,12.33,64906,8.80933937715807,8.83787165044442,8.78794017219332,8.7950732405149,90993.1001271739,0.0,1.0
2018-10-01,12.3,12.39,12.18,12.36,170503,8.77367403555015,8.83787165044442,8.68807721569112,8.81647244547966,239031.777508759,0.0,1.0
2018-10-02,12.24,12.3,12.22,12.24,136567,8.73087562562063,8.77367403555015,8.71660948897746,8.73087562562063,191456.178243425,0.0,1.0
2018-10-03,12.21,12.26,12.17,12.24,99904,8.70947642065588,8.7451417622638,8.68094414736954,8.73087562562063,140057.539751412,0.0,1.0
2018-10-04,12.1,12.19,12.07,12.16,146166,8.63101266911844,8.69521028401271,8.60961346415368,8.67381107904795,204913.220244484,0.0,1.0
2018-10-05,12.1,12.15,12.07,12.1,120967,8.63101266911844,8.66667801072636,8.60961346415368,8.63101266911844,169586.206869686,0.0,1.0
2018-10-08,12.01,12.12,12.0,12.07,161532,8.56681505422417,8.64527880576161,8.55968198590258,8.60961346415368,226455.142047617,0.0,1.0
2018-10-09,12.05,12.06,12.01,12.01,138873,8.59534732751051,8.6024803958321,8.56681505422417,8.56681505422417,194689.008627261,0.0,1.0
2018-10-10,12.03,12.05,12.02,12.05,65496,8.58108119086734,8.59534732751051,8.57394812254575,8.59534732751051,91820.2336598986,0.0,1.0
2018-10-11,12.05,12.07,12.02,12.02,129333,8.59534732751051,8.60961346415368,8.57394812254575,8.57394812254575,181314.679979475,0.0,1.0
2018-10-12,12.02,12.02,12.0,12.02,95195,8.60747354365721,8.60747354365721,8.5931516242834,8.60747354365721,132936.092593998,0.047,1.0
2018-10-15,11.99,12.07,11.98,12.0,114654,8.5859906645965,8.64327834209172,8.57882970490959,8.5931516242834,160109.824678525,0.0,1.0
2018-10-16,12.0,12.02,11.98,12.0,103385,8.5931516242834,8.60747354365721,8.57882970490959,8.5931516242834,144373.107125694,0.0,1.0
2018-10-17,12.0,12.04,11.99,12.0,215394,8.5931516242834,8.62179546303101,8.5859906645965,8.5931516242834,300789.292801004,0.0,1.0
2018-10-18,12.0,12.02,11.99,11.99,74036,8.5931516242834,8.60747354365721,8.5859906645965,8.5859906645965,103388.377029142,0.0,1.0
2018-10-19,12.05,12.05,12.0,12.0,163601,8.62895642271791,8.62895642271791,8.5931516242834,8.5931516242834,228462.394920643,0.0,1.0
2018-10-22,12.04,12.06,12.01,12.02,184025,8.62179546303101,8.63611738240482,8.6003125839703,8.60747354365721,256983.711745474,0.0,1.0
2018-10-23,12.05,12.1,12.03,12.04,345269,8.62895642271791,8.66476122115243,8.61463450334411,8.62179546303101,482154.648393687,0.0,1.0
2018-10-24,12.09,12.15,12.07,12.1,110235,8.65760026146553,8.70056601958694,8.64327834209172,8.66476122115243,153938.864090544,0.0,1.0
2018-10-25,12.09,12.12,12.06,12.08,186579,8.65760026146553,8.67908314052623,8.63611738240482,8.65043930177862,260550.272809449,0.0,1.0
2018-10-26,12.12,12.25,12.09,12.1,183494,8.67908314052623,8.77217561645597,8.65760026146553,8.66476122115243,256242.19102309,0.0,1.0
2018-10-29,12.09,12.19,12.06,12.19,166027,8.65760026146553,8.72920985833455,8.63611738240482,8.72920985833455,231850.208993158,0.0,1.0
2018-10-30,12.05,12.09,12.03,12.07,188206,8.62895642271791,8.65760026146553,8.61463450334411,8.64327834209172,262822.31464621,0.0,1.0
2018-10-31,12.02,12.09,12.02,12.05,175216,8.60747354365721,8.65760026146553,8.60747354365721,8.62895642271791,244682.287934764,0.0,1.0
2018-11-01,12.07,12.09,12.0,12.09,159002,8.64327834209172,8.65760026146553,8.5931516242834,8.65760026146553,222040.071375921,0.0,1.0
2018-11-02,12.07,12.09,12.04,12.08,132878,8.64327834209172,8.65760026146553,8.62179546303101,8.65043930177862,185558.927587638,0.0,1.0
2018-11-05,12.13,12.16,12.09,12.16,88540,8.68624410021314,8.70772697927385,8.65760026146553,8.70772697927385,123642.64549895,0.0,1.0
2018-11-06,12.13,12.14,12.13,12.13,95554,8.68624410021314,8.69340505990004,8.68624410021314,8.68624410021314,133437.422046608,0.0,1.0
2018-11-07,12.16,12.17,12.13,12.14,53903,8.70772697927385,8.71488793896075,8.68624410021314,8.69340505990004,75273.4303177085,0.0,1.0
2018-11-08,12.18,12.21,12.14,12.14,210103,8.72204889864765,8.74353177770836,8.69340505990004,8.69340505990004,293400.618333701,0.0,1.0
2018-11-09,12.23,12.25,12.18,12.18,98399,8.75785369708217,8.77217561645597,8.72204889864765,8.72204889864765,137410.35322398,0.0,1.0
2018-11-12,12.23,12.3,12.23,12.23,102305,8.75785369708217,8.80798041489049,8.75785369708217,8.75785369708217,142864.929385251,0.0,1.0
2018-11-13,12.3,12.31,12.25,12.25,59604,8.80798041489049,8.81514137457739,8.77217561645597,8.77217561645597,83234.6537420309,0.0,1.0
2018-11-14,12.26,12.28,12.26,12.26,59339,8.81299308667132,8.82736991063,8.81299308667132,8.81299308667132,82548.1346513545,0.047,1.0
2018-11-15,12.29,12.31,12.25,12.29,73185,8.83455832260934,8.84893514656802,8.80580467469198,8.83455832260934,101809.690666499,0.0,1.0
2018-11-16,12.28,12.29,12.24,12.24,86021,8.82736991063,8.83455832260934,8.79861626271263,8.79861626271263,119666.207567437,0.0,1.0
2018-11-19,12.27,12.28,12.21,12.25,191223,8.82018149865065,8.82736991063,8.77705102677461,8.80580467469198,266015.638154266,0.0,1.0
2018-11-20,12.28,12.28,12.2,12.2,210450,8.82736991063,8.82736991063,8.76986261479527,8.76986261479527,292762.853054105,0.0,1.0
2018-11-21,12.22,12.28,12.21,12.25,122999,8.78423943875395,8.82736991063,8.77705102677461,8.80580467469198,171107.332681406,0.0,1.0
2018-11-23,12.24,12.29,12.21,12.25,45454,8.79861626271263,8.83455832260934,8.77705102677461,8.80580467469198,63232.3246506121,0.0,1.0
2018-11-26,12.23,12.25,12.21,12.21,103654,8.79142785073329,8.80580467469198,8.77705102677461,8.77705102677461,144195.964696936,0.0,1.0
2018-11-27,12.25,12.28,12.22,12.23,84599,8.80580467469198,8.82736991063,8.78423943875395,8.79142785073329,117688.023784862,0.0,1.0
2018-11-28,12.29,12.33,12.23,12.23,126458,8.83455832260934,8.8633119705267,8.79142785073329,8.79142785073329,175919.243865602,0.0,1.0
2018-11-29,12.39,12.41,12.28,12.28,117319,8.90644244240274,8.92081926636142,8.82736991063,8.82736991063,163205.726573792,0.0,1.0
2018-11-30,12.39,12.46,12.35,12.39,110057,8.90644244240274,8.95676132625812,8.87768879448538,8.90644244240274,153103.356229868,0.0,1.0
2018-12-03,12.44,12.5,12.42,12.45,155074,8.94238450229944,8.98551497417549,8.92800767834076,8.94957291427878,215727.758016214,0.0,1.0
2018-12-04,12.47,12.5,12.4,12.5,170417,8.96394973823746,8.98551497417549,8.91363085438208,8.98551497417549,237071.832401623,0.0,1.0
2018-12-06,12.42,12.68,12.42,12.45,304329,8.92800767834076,9.11490638980361,8.92800767834076,8.94957291427878,423360.543155632,0.0,1.0
2018-12-07,12.49,12.49,12.43,12.44,66979,8.97832656219614,8.97832656219614,8.9351960903201,8.94238450229944,93176.3513172294,0.0,1.0
2018-12-10,12.53,12.57,12.49,12.49,153452,9.00708021011351,9.03583385803087,8.97832656219614,8.97832656219614,213471.34866647,0.0,1.0
2018-12-11,12.47,12.56,12.45,12.56,96457,8.96394973823746,9.02864544605153,8.94957291427878,9.02864544605153,134184.017662342,0.0,1.0
2018-12-12,12.32,12.38,12.3,12.36,129357,9.0085452084749,9.0524179935811,8.99392094677283,9.03779373187903,176907.39216147,0.212038,1.0
2018-12-13,12.24,12.31,12.24,12.29,85434,8.95004816166662,9.00123307762386,8.95004816166662,8.98660881592179,116838.718754478,0.0,1.0
2018-12-14,12.15,12.27,12.15,12.27,108840,8.8842389840073,8.97198455421972,8.8842389840073,8.97198455421972,148848.539799581,0.0,1.0
2018-12-17,12.08,12.17,12.08,12.12,113418,8.83305406805006,8.89886324570937,8.83305406805006,8.8623025914542,155109.368678692,0.0,1.0
2018-12-18,12.06,12.12,12.05,12.12,194164,8.81842980634799,8.8623025914542,8.81111767549696,8.8623025914542,265536.823609389,0.0,1.0
2018-12-19,12.11,12.115,12.04,12.05,126403,8.85499046060316,8.85864652602868,8.80380554464592,8.81111767549696,172867.53010186,0.0,1.0
2018-12-20,11.93,12.15,11.9,12.1,229072,8.72337210528454,8.8842389840073,8.70143571273143,8.84767832975213,313276.669505417,0.0,1.0
2018-12-21,11.88,11.98,11.83,11.97,364033,8.68681145102936,8.75993275953971,8.65025079677419,8.75262062868868,497848.038302654,0.0,1.0
2018-12-24,11.94,11.94,11.88,11.89,179873,8.73068423613557,8.73068423613557,8.68681145102936,8.6941235818804,245992.589115858,0.0,1.0
2018-12-26,11.87,11.95,11.85,11.92,208874,8.67949932017833,8.73799636698661,8.66487505847626,8.7160599744335,285654.078483073,0.0,1.0
2018-12-27,11.9,11.94,11.89,11.89,243506,8.70143571273143,8.73068423613557,8.6941235818804,8.6941235818804,333016.469427019,0.0,1.0
2018-12-28,11.92,12.0021,11.86,11.89,336888,8.7160599744335,8.7760925687205,8.67218718932729,8.6941235818804,460724.796729155,0.0,1.0
2018-12-31,11.97,12.03,11.93,11.94,292480,8.75262062868868,8.79649341379488,8.72337210528454,8.73068423613557,399992.841975206,0.0,1.0
2019-01-02,12.21,12.23,12.0,12.0,75496,8.92811176911351,8.94273603081558,8.77455702124178,8.77455702124178,103247.605298688,0.0,1.0
2019-01-03,12.32,12.35,12.23,12.24,124938,9.0085452084749,9.030481601028,8.94273603081558,8.95004816166662,170864.010156928,0.0,1.0
2019-01-04,12.28,12.31,12.21,12.27,44211,8.97929668507076,9.00123307762386,8.92811176911351,8.97198455421972,60462.5394439477,0.0,1.0
2019-01-07,12.36,12.38,12.27,12.27,114837,9.03779373187903,9.0524179935811,8.97198455421972,8.97198455421972,157049.979464944,0.0,1.0
2019-01-08,12.39,12.43,12.38,12.41,79447,9.05973012443214,9.08897864783628,9.0524179935811,9.07435438613421,108650.954993176,0.0,1.0
2019-01-09,12.46,12.47,12.39,12.39,50199,9.11091504038938,9.11822717124042,9.05973012443214,9.05973012443214,68651.6707956557,0.0,1.0
2019-01-10,12.49,12.5,12.44,12.46,56337,9.13285143294249,9.14016356379352,9.09629077868731,9.11091504038938,77045.9407082781,0.0,1.0
2019-01-11,12.59,12.59,12.5,12.53,152910,9.20597274145283,9.20597274145283,9.14016356379352,9.16209995634663,209118.248996269,0.0,1.0
2019-01-14,12.5,12.54,12.48,12.53,37899,9.17270254608063,9.20205519422808,9.1580262220069,9.19471703219122,51646.4474477504,0.0445,1.0
2019-01-15,12.48,12.51,12.46,12.49,33176,9.1580262220069,9.18004070811749,9.14334989793317,9.16536438404376,45210.2308906981,0.0,1.0
2019-01-16,12.5,12.51,12.45,12.48,34451,9.17270254608063,9.18004070811749,9.1360117358963,9.1580262220069,46947.7231859007,0.0,1.0
2019-01-17,12.46,12.55,12.44,12.55,33387,9.14334989793317,9.20939335626495,9.12867357385944,9.20939335626495,45497.768831316,0.0,1.0
2019-01-18,12.4,12.47,12.36,12.45,86627,9.09932092571198,9.15068805997003,9.06996827756452,9.1360117358963,118049.996122755,0.0,1.0
2019-01-22,12.45,12.45,12.4,12.4,55224,9.1360117358963,9.1360117358963,9.09932092571198,9.09932092571198,75255.9015766794,0.0,1.0
2019-01-23,12.35,12.42,12.35,12.4,47937,9.06263011552766,9.11399724978571,9.06263011552766,9.09932092571198,65325.6220824511,0.0,1.0
2019-01-24,12.39,12.45,12.36,12.45,148280,9.09198276367512,9.1360117358963,9.06996827756452,9.1360117358963,202066.94708442,0.0,1.0
2019-01-25,12.41,12.44,12.4,12.44,69027,9.10665908774885,9.12867357385944,9.09932092571198,9.12867357385944,94065.788753684,0.0,1.0
2019-01-28,12.35,12.42,12.35,12.4,105737,9.06263011552766,9.11399724978571,9.06263011552766,9.09932092571198,144091.939464967,0.0,1.0
2019-01-29,12.38,12.39,12.36,12.39,93076,9.08464460163825,9.09198276367512,9.06996827756452,9.09198276367512,126838.300288842,0.0,1.0
2019-01-30,12.45,12.45,12.38,12.39,92848,9.1360117358963,9.1360117358963,9.08464460163825,9.09198276367512,126527.595784288,0.0,1.0
2019-01-31,12.46,12.49,12.4,12.45,54295,9.14334989793317,9.16536438404376,9.09932092571198,9.1360117358963,73989.9169945279,0.0,1.0
2019-02-01,12.47,12.51,12.43,12.5,68360,9.15068805997003,9.18004070811749,9.12133541182258,9.17270254608063,93156.8418039585,0.0,1.0
2019-02-04,12.51,12.51,12.42,12.5,189339,9.18004070811749,9.18004070811749,9.11399724978571,9.17270254608063,258019.649946163,0.0,1.0
2019-02-05,12.44,12.51,12.4,12.5,187474,9.12867357385944,9.18004070811749,9.09932092571198,9.17270254608063,255478.141608474,0.0,1.0
2019-02-06,12.41,12.47,12.35,12.45,173420,9.10665908774885,9.15068805997003,9.06263011552766,9.1360117358963,236326.206928649,0.0,1.0
2019-02-07,12.39,12.45,12.37,12.45,150368,9.09198276367512,9.1360117358963,9.07730643960139,9.1360117358963,204912.346231387,0.0,1.0
2019-02-08,12.48,12.48,12.41,12.41,44186,9.1580262220069,9.1580262220069,9.10665908774885,9.10665908774885,60213.9878869179,0.0,1.0
2019-02-11,12.44,12.51,12.39,12.49,185977,9.12867357385944,9.18004070811749,9.09198276367512,9.16536438404376,253438.121243048,0.0,1.0
2019-02-12,12.49,12.49,12.45,12.45,74798,9.16536438404376,9.16536438404376,9.1360117358963,9.1360117358963,101930.15584044,0.0,1.0
2019-02-13,12.53,12.53,12.48,12.48,31826,9.19471703219122,9.19471703219122,9.1580262220069,9.1580262220069,43370.533166366,0.0,1.0
2019-02-14,12.53,12.54,12.48,12.54,39499,9.22737185325527,9.23473607660184,9.19055073652241,9.23473607660184,53636.3417309772,0.0445,1.0
2019-02-15,12.55,12.55,12.5,12.53,39055,9.24210029994841,9.24210029994841,9.20527918321555,9.22737185325527,53033.4268286112,0.0,1.0
2019-02-19,12.57,12.6083,12.5,12.5,82383,9.25682874664156,9.28503372205893,9.20527918321555,9.20527918321555,111869.230634272,0.0,1.0
2019-02-20,12.62,12.63,12.58,12.63,44877,9.29364986337442,9.30101408672099,9.26419296998813,9.30101408672099,60939.2163817075,0.0,1.0
2019-02-21,12.58,12.6,12.58,12.6,27539,9.26419296998813,9.27892141668127,9.26419296998813,9.27892141668127,37395.6610276053,0.0,1.0
2019-02-22,12.57,12.64,12.52,12.64,132492,9.25682874664156,9.30837831006756,9.22000762990869,9.30837831006756,179913.065865481,0.0,1.0
2019-02-25,12.57,12.62,12.52,12.52,52261,9.25682874664156,9.29364986337442,9.22000762990869,9.22000762990869,70966.0714246588,0.0,1.0
2019-02-26,12.63,12.66,12.57,12.57,34868,9.30101408672099,9.32310675676071,9.25682874664156,9.25682874664156,47347.8306659843,0.0,1.0
2019-02-27,12.65,12.69,12.61,12.61,31416,9.31574253341414,9.34519942680043,9.28628564002785,9.28628564002785,42660.3030917334,0.0,1.0
2019-02-28,12.73,12.74,12.62,12.62,96746,9.37465632018672,9.38202054353329,9.29364986337442,9.29364986337442,131372.984559232,0.0,1.0
2019-03-01,12.75,12.76,12.7,12.72,59953,9.38938476687986,9.39674899022643,9.352563650147,9.36729209684014,81411.1647332154,0.0,1.0
2019-03-04,12.77,12.86,12.74,12.85,138834,9.40411321357301,9.47039122369216,9.38202054353329,9.46302700034559,188524.971970898,0.0,1.0
2019-03-05,12.75,12.85,12.7,12.75,88253,9.38938476687986,9.46302700034559,9.352563650147,9.38938476687986,119840.200176813,0.0,1.0
2019-03-06,12.71,12.75,12.68,12.7,44695,9.35992787349357,9.38938476687986,9.33783520345385,9.352563650147,60692.0755883953,0.0,1.0
2019-03-07,12.71,12.76,12.69,12.7,77056,9.35992787349357,9.39674899022643,9.34519942680043,9.352563650147,104635.609722327,0.0,1.0
2019-03-08,12.75,12.78,12.63,12.63,77392,9.38938476687986,9.41147743691958,9.30101408672099,9.30101408672099,105091.869648441,0.0,1.0
2019-03-11,12.79,12.79,12.76,12.79,31471,9.41884166026615,9.41884166026615,9.39674899022643,9.41884166026615,42734.9884963058,0.0,1.0
2019-03-12,12.87,12.87,12.74,12.76,103136,9.47775544703873,9.47775544703873,9.38202054353329,9.39674899022643,140050.070654094,0.0,1.0
2019-03-13,12.86,12.89,12.84,12.84,52870,9.47039122369216,9.49248389373187,9.45566277699901,9.45566277699901,71793.0425407419,0.0,1.0
2019-03-14,12.77,12.8,12.75,12.8,77171,9.43688400746525,9.4590536644914,9.42210423611449,9.4590536644914,104427.867209178,0.0445,1.0
2019-03-15,12.74,12.83,12.71,12.83,37364,9.4147143504391,9.48122332151756,9.39254469341295,9.48122332151756,50560.99869645,0.0,1.0
2019-03-18,12.79,12.8,12.74,12.79,50207,9.45166377881602,9.4590536644914,9.4147143504391,9.45166377881602,67940.1579475608,0.0,1.0
2019-03-19,12.83,12.83,12.7585,12.8,41236,9.48122332151756,9.48122332151756,9.42838563893856,9.4590536644914,55800.5926091106,0.0,1.0
2019-03-20,12.81,12.83,12.79,12.81,39259,9.46644355016679,9.48122332151756,9.45166377881602,9.46644355016679,53125.3144155853,0.0,1.0
2019-03-21,12.81,12.84,12.79,12.79,74245,9.46644355016679,9.48861320719294,9.45166377881602,9.45166377881602,100468.401354724,0.0,1.0
2019-03-22,12.87,12.9,12.8,12.88,55996,9.51078286421909,9.53295252124524,9.4590536644914,9.51817274989448,75773.8379993152,0.0,1.0
2019-03-25,12.86,12.89,12.83,12.89,57784,9.50339297854371,9.52556263556986,9.48122332151756,9.52556263556986,78193.3612213805,0.0,1.0
2019-03-26,12.83,12.89,12.82,12.89,112415,9.48122332151756,9.52556263556986,9.47383343584217,9.52556263556986,152120.079982374,0.0,1.0
2019-03-27,12.87,12.89,12.81,12.83,67127,9.51078286421909,9.52556263556986,9.46644355016679,9.48122332151756,90836.3172973075,0.0,1.0
2019-03-28,12.86,12.89,12.85,12.89,44270,9.50339297854371,9.52556263556986,9.49600309286832,9.52556263556986,59906.2041615416,0.0,1.0
2019-03-29,12.83,12.88,12.8,12.83,62512,9.48122332151756,9.51817274989448,9.4590536644914,9.48122332151756,84591.2951106005,0.0,1.0
2019-04-01,12.85,12.87,12.78,12.78,155686,9.49600309286832,9.51078286421909,9.44427389314064,9.44427389314064,210674.436437627,0.0,1.0
2019-04-02,12.92,12.92,12.86,12.89,53223,9.54773229259601,9.54773229259601,9.50339297854371,9.52556263556986,72021.4118836623,0.0,1.0
2019-04-03,12.94,12.94,12.89,12.92,45414,9.56251206394678,9.56251206394678,9.52556263556986,9.54773229259601,61454.2659993731,0.0,1.0
2019-04-04,12.95,12.95,12.85,12.94,35393,9.56990194962216,9.56990194962216,9.49600309286832,9.56251206394678,47893.8397083678,0.0,1.0
2019-04-05,12.9,12.98,12.86,12.95,71319,9.53295252124524,9.59207160664831,9.50339297854371,9.56990194962216,96508.9355002707,0.0,1.0
2019-04-08,12.93,12.94,12.89,12.9,52611,9.55512217827139,9.56251206394678,9.52556263556986,9.53295252124524,71193.2529284587,0.0,1.0
2019-04-09,12.93,12.94,12.88,12.94,49309,9.55512217827139,9.56251206394678,9.51817274989448,9.56251206394678,66724.9835328994,0.0,1.0
2019-04-10,12.98,12.99,12.96,12.99,30438,9.59207160664831,9.5994614923237,9.57729183529755,9.5994614923237,41188.7292132144,0.0,1.0
2019-04-11,12.96,13.01,12.96,12.98,59384,9.57729183529755,9.61424126367447,9.57729183529755,9.59207160664831,80358.4826728933,0.0,1.0
2019-04-12,13.01,13.03,12.88,12.9,144001,9.64712625492992,9.66195657968769,9.55072914400441,9.56555946876218,194198.039964763,0.0445,1.0
2019-04-15,13.04,13.04,12.98,13.0,63102,9.66937174206658,9.66937174206658,9.62488076779327,9.63971109255104,85098.6084670002,0.0,1.0
2019-04-16,12.84,12.99,12.8,12.98,121911,9.52106849448887,9.63229593017215,9.49140784497333,9.62488076779327,164407.728072335,0.0,1.0
2019-04-17,12.96,12.96,12.85,12.85,48879,9.6100504430355,9.6100504430355,9.52848365686776,9.52848365686776,65917.6394291544,0.0,1.0
2019-04-18,12.95,12.98,12.89,12.94,54748,9.60263528065661,9.62488076779327,9.5581443063833,9.59522011827772,73832.5031908867,0.0,1.0
2019-04-22,12.85,12.93,12.84,12.92,51535,9.52848365686776,9.58780495589884,9.52106849448887,9.58038979351995,69499.4895145456,0.0,1.0
2019-04-23,12.9,12.92,12.88,12.92,27275,9.56555946876218,9.58038979351995,9.55072914400441,9.58038979351995,36782.7413701219,0.0,1.0
2019-04-24,12.92,12.95,12.9,12.94,57374,9.58038979351995,9.60263528065661,9.56555946876218,9.59522011827772,77373.895632241,0.0,1.0
2019-04-25,12.92,12.97,12.91,12.97,20785,9.58038979351995,9.61746560541438,9.57297463114107,9.61746560541438,28030.404376828,0.0,1.0
2019-04-26,12.91,12.92,12.91,12.92,78987,9.57297463114107,9.58038979351995,9.57297463114107,9.58038979351995,106520.930984485,0.0,1.0
2019-04-29,13.01,13.1,12.92,12.92,117719,9.64712625492992,9.71386271633989,9.58038979351995,9.58038979351995,158754.44661226,0.0,1.0
2019-04-30,13.06,13.09,13.01,13.05,52476,9.68420206682435,9.70644755396101,9.64712625492992,9.67678690444547,70768.5109491665,0.0,1.0
2019-05-01,13.08,13.1,13.06,13.1,56409,9.69903239158212,9.71386271633989,9.68420206682435,9.71386271633989,76072.5080823907,0.0,1.0
2019-05-02,13.02,13.1,12.99,13.07,56665,9.65454141730881,9.71386271633989,9.63229593017215,9.69161722920323,76417.746644838,0.0,1.0
2019-05-03,13.08,13.09,13.02,13.07,105686,9.69903239158212,9.70644755396101,9.65454141730881,9.69161722920323,142526.8855891,0.0,1.0
2019-05-06,13.03,13.11,13.03,13.09,59790,9.66195657968769,9.72127787871878,9.66195657968769,9.70644755396101,80632.0845653378,0.0,1.0
2019-05-07,13.05,13.12,13.03,13.12,46913,9.67678690444547,9.72869304109766,9.66195657968769,9.72869304109766,63266.3151566096,0.0,1.0
2019-05-08,13.08,13.12,13.04,13.04,49515,9.69903239158212,9.72869304109766,9.66937174206658,9.66937174206658,66775.3414827346,0.0,1.0
2019-05-09,13.05,13.12,13.05,13.08,68810,9.67678690444547,9.72869304109766,9.67678690444547,9.69903239158212,92796.3495390683,0.0,1.0
2019-05-10,13.05,13.09,13.03,13.09,40847,9.67678690444547,9.70644755396101,9.66195657968769,9.70644755396101,55085.7795323691,0.0,1.0
2019-05-13,13.05,13.09,13.04,13.06,52882,9.67678690444547,9.70644755396101,9.66937174206658,9.68420206682435,71316.0377317978,0.0,1.0
2019-05-14,13.02,13.03,12.95,13.03,90369,9.68753888989485,9.69497939595468,9.63545534747606,9.69497939595468,121455.448424297,0.0445,1.0
2019-05-15,13.04,13.05,13.03,13.03,61117,9.7024199020145,9.70986040807433,9.69497939595468,9.69497939595468,82140.9182501498,0.0,1.0
2019-05-16,13.04,13.06,13.0,13.01,104519,9.7024199020145,9.71730091413416,9.67265787777519,9.68009838383502,140472.972079575,0.0,1.0
2019-05-17,13.1,13.11,13.04,13.04,83916,9.74706293837346,9.75450344443329,9.7024199020145,9.7024199020145,112782.651240728,0.0,1.0
2019-05-20,13.11,13.11,13.08,13.1,68800,9.75450344443329,9.75450344443329,9.73218192625381,9.74706293837346,92466.8287973937,0.0,1.0
2019-05-21,13.1,13.12,13.07,13.08,52970,9.74706293837346,9.76194395049312,9.72474142019398,9.73218192625381,71191.3942063655,0.0,1.0
2019-05-22,13.12,13.16,13.1,13.13,74274,9.76194395049312,9.79170597473243,9.74706293837346,9.76938445655295,99823.8552630467,0.0,1.0
2019-05-23,13.12,13.16,13.11,13.12,53139,9.76194395049312,9.79170597473243,9.75450344443329,9.76194395049312,71418.5292945451,0.0,1.0
2019-05-24,13.14,13.18,13.12,13.18,17374,9.77682496261277,9.80658698685208,9.76194395049312,9.80658698685208,23350.5622605511,0.0,1.0
2019-05-28,13.15,13.19,13.13,13.19,43017,9.7842654686726,9.81402749291191,9.76938445655295,9.81402749291191,57814.6159066495,0.0,1.0
2019-05-29,13.09,13.17,13.08,13.15,79293,9.73962243231364,9.79914648079225,9.73218192625381,9.7842654686726,106569.364183601,0.0,1.0
2019-05-30,13.04,13.12,13.03,13.09,84370,9.7024199020145,9.76194395049312,9.69497939595468,9.73962243231364,113392.824791222,0.0,1.0
2019-05-31,13.13,13.13,13.06,13.06,91541,9.76938445655295,9.76938445655295,9.71730091413416,9.71730091413416,123030.610100904,0.0,1.0
2019-06-03,13.09,13.16,13.07,13.13,144886,9.73962243231364,9.79170597473243,9.72474142019398,9.76938445655295,194726.002284,0.0,1.0
2019-06-04,13.07,13.132,13.06,13.08,50169,9.72474142019398,9.77087255776491,9.71730091413416,9.73218192625381,67426.8653188437,0.0,1.0
2019-06-05,13.1,13.1,13.05,13.06,67842,9.74706293837346,9.74706293837346,9.70986040807433,9.71730091413416,91179.2819661742,0.0,1.0
2019-06-06,13.12,13.13,13.09,13.1,138415,9.76194395049312,9.76938445655295,9.73962243231364,9.74706293837346,186029.013197547,0.0,1.0
2019-06-07,13.13,13.2,13.12,13.12,86645,9.76938445655295,9.82146799897174,9.76194395049312,9.76194395049312,116450.412516718,0.0,1.0
2019-06-10,13.17,13.1885,13.14,13.14,38306,9.79914648079225,9.81291141700293,9.77682496261277,9.77682496261277,51483.0573243163,0.0,1.0
2019-06-11,13.18,13.19,13.15,13.19,71434,9.80658698685208,9.81402749291191,9.7842654686726,9.81402749291191,96006.9105859451,0.0,1.0
2019-06-12,13.2,13.2,13.16,13.2,50463,9.82146799897174,9.82146799897174,9.79170597473243,9.82146799897174,67821.9997325999,0.0,1.0
2019-06-13,13.12,13.17,13.1,13.14,223702,9.79505420245935,9.83238291512116,9.78012271739462,9.80998568752407,299637.978446621,0.0445,1.0
2019-06-14,13.17,13.19,13.14,13.15,31419,9.83238291512116,9.84731440018589,9.80998568752407,9.81745143005644,42084.2265371538,0.0,1.0
2019-06-17,13.15,13.2,13.14,13.2,40040,9.81745143005644,9.85478014271825,9.80998568752407,9.85478014271825,53631.6378798701,0.0,1.0
2019-06-18,13.17,13.2,13.15,13.16,88206,9.83238291512116,9.85478014271825,9.81745143005644,9.8249171725888,118147.658612183,0.0,1.0
2019-06-19,13.18,13.19,13.17,13.17,39643,9.83984865765352,9.84731440018589,9.83238291512116,9.83238291512116,53099.8756361562,0.0,1.0
2019-06-20,13.18,13.2,13.16,13.16,57247,9.83984865765352,9.85478014271825,9.8249171725888,9.8249171725888,76679.5797629602,0.0,1.0
2019-06-21,13.19,13.21,13.18,13.2,52053,9.84731440018589,9.86224588525061,9.83984865765352,9.85478014271825,69722.4686953266,0.0,1.0
2019-06-24,13.23,13.25,13.2,13.2,70539,9.87717737031534,9.89210885538006,9.85478014271825,9.85478014271825,94483.5690411628,0.0,1.0
2019-06-25,13.2,13.26,13.19,13.25,50345,9.85478014271825,9.89957459791242,9.84731440018589,9.89210885538006,67434.6855410105,0.0,1.0
2019-06-26,13.26,13.26,13.19,13.19,39774,9.89957459791242,9.89957459791242,9.84731440018589,9.84731440018589,53275.3437820668,0.0,1.0
2019-06-27,13.23,13.29,13.22,13.29,105857,9.87717737031534,9.92197182550951,9.86971162778297,9.92197182550951,141790.316959276,0.0,1.0
2019-06-28,13.25,13.26,13.2,13.23,240622,9.89210885538006,9.89957459791242,9.85478014271825,9.87717737031534,322301.497750502,0.0,1.0
2019-07-01,13.22,13.2927,13.191,13.24,78467,9.86971162778297,9.92398757599325,9.84806097443912,9.8846431128477,105102.740497497,0.0,1.0
2019-07-02,13.25,13.28,13.2,13.22,91004,9.89210885538006,9.91450608297714,9.85478014271825,9.86971162778297,121895.443896596,0.0,1.0
2019-07-03,13.25,13.27,13.22,13.22,95406,9.89210885538006,9.90704034044478,9.86971162778297,9.86971162778297,127791.709379792,0.0,1.0
2019-07-05,13.2,13.22,13.18,13.2,44921,9.85478014271825,9.86971162778297,9.83984865765352,9.85478014271825,60169.5006294117,0.0,1.0
2019-07-08,13.28,13.3,13.19,13.3,89644,9.91450608297714,9.92943756804187,9.84731440018589,9.92943756804187,120073.789862714,0.0,1.0
2019-07-09,13.29,13.3,13.25,13.3,50511,9.92197182550951,9.92943756804187,9.89210885538006,9.92943756804187,67657.0344892637,0.0,1.0
2019-07-10,13.32,13.32,13.25,13.32,57350,9.94436905310659,9.94436905310659,9.89210885538006,9.94436905310659,76817.5432669969,0.0,1.0
2019-07-11,13.35,13.36,13.31,13.35,70914,9.96676628070368,9.97423202323604,9.93690331057423,9.96676628070368,94985.8633519758,0.0,1.0
2019-07-12,13.36,13.36,13.3,13.34,48982,10.0052148547453,10.0052148547453,9.96028125509829,9.99023698819633,65405.8438025076,0.0415,1.0
2019-07-15,13.35,13.37,13.33,13.37,55579,9.99772592147084,10.0127037880199,9.98274805492182,10.0127037880199,74214.8420378823,0.0,1.0
2019-07-16,13.31,13.37,13.28,13.37,76730,9.9677701883728,10.0127037880199,9.94530338854927,10.0127037880199,102457.849719619,0.0,1.0
2019-07-17,13.32,13.38,13.26,13.38,83516,9.97525912164731,10.0201927212944,9.93032552200025,10.0201927212944,111519.220346458,0.0,1.0
2019-07-18,13.3,13.32,13.26,13.32,40257,9.96028125509829,9.97525912164731,9.93032552200025,9.97525912164731,53755.3193817634,0.0,1.0
2019-07-19,13.34,13.34,13.27,13.31,59422,9.99023698819633,9.99023698819633,9.93781445527476,9.9677701883728,79346.4139976438,0.0,1.0
2019-07-22,13.32,13.34,13.3,13.34,35972,9.97525912164731,9.99023698819633,9.96028125509829,9.99023698819633,48033.5432049282,0.0,1.0
2019-07-23,13.3,13.35,13.29,13.34,72639,9.96028125509829,9.99772592147084,9.95279232182378,9.99023698819633,96995.1224525403,0.0,1.0
2019-07-24,13.36,13.37,13.29,13.32,74661,10.0052148547453,10.0127037880199,9.95279232182378,9.97525912164731,99695.1064501045,0.0,1.0
2019-07-25,13.38,13.41,13.37,13.38,98837,10.0201927212944,10.0426595211179,10.0127037880199,10.0201927212944,131977.407698918,0.0,1.0
2019-07-26,13.41,13.42,13.33,13.35,166272,10.0426595211179,10.0501484543924,9.98274805492182,9.99772592147084,222023.609912427,0.0,1.0
2019-07-29,13.45,13.5,13.41,13.41,165596,10.0726152542159,10.1100599205885,10.0426595211179,10.0426595211179,221120.944639256,0.0,1.0
2019-07-30,13.48,13.52,13.42,13.46,134283,10.0950820540395,10.1250377871375,10.0501484543924,10.0801041874904,179308.581179455,0.0,1.0
2019-07-31,13.5,13.53,13.47,13.47,84000,10.1100599205885,10.132526720412,10.087593120765,10.087593120765,112165.50731719,0.0,1.0
2019-08-01,13.57,13.58,13.51,13.53,75419,10.1624824535101,10.1699713867846,10.117548853863,10.132526720412,100707.266623275,0.0,1.0
2019-08-02,13.64,13.65,13.55,13.56,116030,10.2149049864316,10.2223939197061,10.147504586961,10.1549935202355,154935.283500162,0.0,1.0
2019-08-05,13.65,13.72,13.64,13.65,64220,10.2223939197061,10.2748164526277,10.2149049864316,10.2223939197061,85753.2009513094,0.0,1.0
2019-08-06,13.72,13.72,13.68,13.7,59206,10.2748164526277,10.2748164526277,10.2448607195297,10.2598385860787,79057.9884073997,0.0,1.0
2019-08-07,13.77,13.86,13.75,13.8,80729,10.3122611190003,10.3796615184708,10.2972832524512,10.3347279188238,107797.729050112,0.0,1.0
2019-08-08,13.76,13.78,13.72,13.78,82120,10.3047721857257,10.3197500522748,10.2748164526277,10.3197500522748,109655.136439139,0.0,1.0
2019-08-09,13.78,13.79,13.76,13.76,87103,10.3197500522748,10.3272389855493,10.3047721857257,10.3047721857257,116308.954569633,0.0,1.0
2019-08-12,13.79,13.85,13.78,13.82,45942,10.3272389855493,10.3721725851963,10.3197500522748,10.3497057853728,61346.5206805517,0.0,1.0
2019-08-13,13.81,13.85,13.81,13.84,44955,10.3422168520983,10.3721725851963,10.3422168520983,10.3646836519218,60028.5759695748,0.0,1.0
2019-08-14,13.77,13.86,13.75,13.84,115126,10.3433401920895,10.4109437227567,10.3283171852745,10.3959207159418,153266.255441585,0.0415,1.0
2019-08-15,13.81,13.84,13.76,13.83,80310,10.3733862057194,10.3959207159418,10.335828688682,10.3884092125343,106916.01353746,0.0,1.0
2019-08-16,13.84,13.86,13.75,13.86,87871,10.3959207159418,10.4109437227567,10.3283171852745,10.4109437227567,116981.907926164,0.0,1.0
2019-08-19,13.85,13.9,13.75,13.88,52854,10.4034322193493,10.4409897363866,10.3283171852745,10.4259667295717,70364.076447627,0.0,1.0
2019-08-20,13.88,13.91,13.85,13.88,38997,10.4259667295717,10.4485012397941,10.4034322193493,10.4259667295717,51916.3713101774,0.0,1.0
2019-08-21,13.88,13.91,13.81,13.89,45815,10.4259667295717,10.4485012397941,10.3733862057194,10.4334782329791,60993.1161775464,0.0,1.0
2019-08-22,13.81,13.91,13.79,13.9,39548,10.3733862057194,10.4485012397941,10.3583631989044,10.4409897363866,52649.9128798342,0.0,1.0
2019-08-23,13.87,13.87,13.75,13.81,96275,10.4184552261642,10.4184552261642,10.3283171852745,10.3733862057194,128170.080977699,0.0,1.0
2019-08-26,13.89,13.91,13.85,13.91,109521,10.4334782329791,10.4485012397941,10.4034322193493,10.4485012397941,145804.367060594,0.0,1.0
2019-08-27,13.87,13.9,13.86,13.9,18004,10.4184552261642,10.4409897363866,10.4109437227567,10.4409897363866,23968.5706353934,0.0,1.0
2019-08-28,13.82,13.91,13.81,13.89,132735,10.3808977091268,10.4485012397941,10.3733862057194,10.4334782329791,176708.96596806,0.0,1.0
2019-08-29,13.85,13.89,13.77,13.84,89792,10.4034322193493,10.4334782329791,10.3433401920895,10.3959207159418,119539.31873435,0.0,1.0
2019-08-30,13.81,13.89,13.8,13.83,26007,10.3733862057194,10.4334782329791,10.3658747023119,10.3884092125343,34622.8958295198,0.0,1.0
2019-09-03,13.9,13.9,13.83,13.83,46333,10.4409897363866,10.4409897363866,10.3884092125343,10.3884092125343,61682.725130509,0.0,1.0
2019-09-04,13.93,13.96,13.83,13.87,59079,10.463524246609,10.4860587568314,10.3884092125343,10.4184552261642,78651.3655059104,0.0,1.0
2019-09-05,13.87,13.9,13.81,13.9,75410,10.4184552261642,10.4409897363866,10.3733862057194,10.4409897363866,100392.685604033,0.0,1.0
2019-09-06,13.82,13.89,13.79,13.86,48724,10.3808977091268,10.4334782329791,10.3583631989044,10.4109437227567,64865.8429037387,0.0,1.0
2019-09-09,13.77,13.81,13.67,13.8,121187,10.3433401920895,10.3733862057194,10.2682251580147,10.3658747023119,161335.21270781,0.0,1.0
2019-09-10,13.65,13.81,13.65,13.79,54879,10.2532021511998,10.3733862057194,10.2532021511998,10.3583631989044,73059.9415629724,0.0,1.0
2019-09-11,13.7,13.73,13.63,13.73,87084,10.2907596682372,10.3132941784596,10.2381791443849,10.3132941784596,115934.18158257,0.0,1.0
2019-09-12,13.69,13.73,13.65,13.73,106292,10.2832481648297,10.3132941784596,10.2532021511998,10.3132941784596,141505.627081606,0.0,1.0
2019-09-13,13.39,13.7,13.37,13.7,252483,10.0890758017465,10.3226541063426,10.0740062337081,10.3226541063426,335089.896877845,0.0415,1.0
2019-09-16,13.42,13.53,13.39,13.46,40331,10.1116801538042,10.1945627780157,10.0890758017465,10.1418192898811,53526.4181389652,0.0,1.0
2019-09-17,13.37,13.45,13.34,13.42,80476,10.0740062337081,10.1342845058619,10.0514018816504,10.1116801538042,106805.981159687,0.0,1.0
2019-09-18,13.48,13.49,13.39,13.39,81653,10.1568888579196,10.1644236419388,10.0890758017465,10.0890758017465,108368.069730503,0.0,1.0
2019-09-19,13.53,13.57,13.51,13.52,50512,10.1945627780157,10.2247019140926,10.1794932099773,10.1870279939965,67038.4179176171,0.0,1.0
2019-09-20,13.54,13.57,13.53,13.53,31467,10.202097562035,10.2247019140926,10.1945627780157,10.1945627780157,41762.3118588383,0.0,1.0
2019-09-23,13.6,13.62,13.55,13.55,61412,10.2473062661503,10.2623758341888,10.2096323460542,10.2096323460542,81504.6587178631,0.0,1.0
2019-09-24,13.61,13.65,13.58,13.65,59290,10.2548410501696,10.2849801862465,10.2322366981119,10.2849801862465,78688.3868850073,0.0,1.0
2019-09-25,13.56,13.67,13.54,13.6,58669,10.2171671300734,10.3000497542849,10.202097562035,10.2473062661503,77864.2093128102,0.0,1.0
2019-09-26,13.6,13.62,13.57,13.61,52387,10.2473062661503,10.2623758341888,10.2247019140926,10.2548410501696,69526.8767708704,0.0,1.0
2019-09-27,13.67,13.69,13.59,13.61,252691,10.3000497542849,10.3151193223234,10.2397714821311,10.2548410501696,335365.949913299,0.0,1.0
2019-09-30,13.69,13.7,13.64,13.67,30117,10.3151193223234,10.3226541063426,10.2774454022272,10.3000497542849,39970.621484496,0.0,1.0
2019-10-01,13.7,13.71,13.65,13.69,45672,10.3226541063426,10.3301888903618,10.2849801862465,10.3151193223234,60614.8761310857,0.0,1.0
2019-10-02,13.72,13.75,13.69,13.75,45483,10.3377236743811,10.3603280264387,10.3151193223234,10.3603280264387,60364.0394786775,0.0,1.0
2019-10-03,13.75,13.76,13.71,13.72,45287,10.3603280264387,10.367862810458,10.3301888903618,10.3377236743811,60103.9125798846,0.0,1.0
2019-10-04,13.75,13.8,13.71,13.8,58637,10.3603280264387,10.3980019465349,10.3301888903618,10.3980019465349,77821.7396150483,0.0,1.0
2019-10-07,13.72,13.76,13.72,13.76,64065,10.3377236743811,10.367862810458,10.3377236743811,10.367862810458,85025.6620979591,0.0,1.0
2019-10-08,13.75,13.75,13.69,13.75,39838,10.3603280264387,10.3603280264387,10.3151193223234,10.3603280264387,52872.1193578167,0.0,1.0
2019-10-09,13.76,13.79,13.74,13.77,36101,10.367862810458,10.3904671625157,10.3527932424195,10.3753975944772,47912.4549660255,0.0,1.0
2019-10-10,13.71,13.74,13.67,13.72,42475,10.3301888903618,10.3527932424195,10.3000497542849,10.3377236743811,56371.8878890321,0.0,1.0
2019-10-11,13.61,13.69,13.56,13.65,73696,10.2861104038493,10.3465724782291,10.248321607362,10.3163414410392,97510.3825081105,0.0415,1.0
2019-10-14,13.58,13.7,13.56,13.7,44197,10.263437125957,10.3541302375265,10.248321607362,10.3541302375265,58478.9727490084,0.0,1.0
2019-10-15,13.55,13.61,13.54,13.56,33058,10.2407638480646,10.2861104038493,10.2332060887671,10.248321607362,43740.4774336882,0.0,1.0
2019-10-16,13.58,13.6,13.55,13.55,30359,10.263437125957,10.2785526445519,10.2407638480646,10.2407638480646,40169.3131589733,0.0,1.0
2019-10-17,13.59,13.59,13.55,13.59,37813,10.2709948852544,10.2709948852544,10.2407638480646,10.2709948852544,50032.0247201907,0.0,1.0
2019-10-18,13.55,13.59,13.53,13.59,30602,10.2407638480646,10.2709948852544,10.2256483294696,10.2709948852544,40490.8370266116,0.0,1.0
2019-10-21,13.47,13.54,13.45,13.54,48638,10.1803017736848,10.2332060887671,10.1651862550899,10.2332060887671,64355.0529802089,0.0,1.0
2019-10-22,13.47,13.53,13.46,13.49,52236,10.1803017736848,10.2256483294696,10.1727440143874,10.1954172922798,69115.7232508366,0.0,1.0
2019-10-23,13.47,13.54,13.47,13.49,50019,10.1803017736848,10.2332060887671,10.1803017736848,10.1954172922798,66182.3141374454,0.0,1.0
2019-10-24,13.49,13.52,13.45,13.45,85266,10.1954172922798,10.2180905701722,10.1651862550899,10.1651862550899,112819.152666854,0.0,1.0
2019-10-25,13.44,13.5,13.42,13.46,54108,10.1576284957924,10.2029750515772,10.1425129771975,10.1727440143874,71592.6478607909,0.0,1.0
2019-10-28,13.4,13.44,13.38,13.38,59792,10.1273974586026,10.1576284957924,10.1122819400077,10.1122819400077,79113.3954478521,0.0,1.0
2019-10-29,13.4,13.43,13.37,13.42,108664,10.1273974586026,10.150070736495,10.1047241807102,10.1425129771975,143778.064004305,0.0,1.0
2019-10-30,13.49,13.5,13.37,13.4,61259,10.1954172922798,10.2029750515772,10.1047241807102,10.1273974586026,81054.4469450757,0.0,1.0
2019-10-31,13.54,13.59,13.51,13.51,31262,10.2332060887671,10.2709948852544,10.2105328108747,10.2105328108747,41364.1117288392,0.0,1.0
2019-11-01,13.56,13.59,13.52,13.54,43718,10.248321607362,10.2709948852544,10.2180905701722,10.2332060887671,57845.1870181498,0.0,1.0
2019-11-04,13.54,13.58,13.53,13.55,61620,10.2332060887671,10.263437125957,10.2256483294696,10.2407638480646,81532.1017443245,0.0,1.0
2019-11-05,13.52,13.56,13.47,13.55,82772,10.2180905701722,10.248321607362,10.1803017736848,10.2407638480646,109519.232807225,0.0,1.0
2019-11-06,13.57,13.58,13.5,13.53,59320,10.2558793666595,10.263437125957,10.2029750515772,10.2256483294696,78488.8717214107,0.0,1.0
2019-11-07,13.48,13.56,13.45,13.56,64301,10.1878595329823,10.248321607362,10.1651862550899,10.248321607362,85079.4494362515,0.0,1.0
2019-11-08,13.46,13.51,13.44,13.44,71840,10.1727440143874,10.2105328108747,10.1576284957924,10.1576284957924,95054.6281939672,0.0,1.0
2019-11-11,13.45,13.48,13.42,13.42,40642,10.1651862550899,10.1878595329823,10.1425129771975,10.1425129771975,53775.1976483746,0.0,1.0
2019-11-12,13.44,13.51,13.4,13.51,34982,10.1576284957924,10.2105328108747,10.1273974586026,10.2105328108747,46286.2055050304,0.0,1.0
2019-11-13,13.4,13.49,13.36,13.49,85675,10.1273974586026,10.1954172922798,10.0971664214127,10.1954172922798,113360.318353538,0.0,1.0
2019-11-14,13.4,13.45,13.38,13.4,87676,10.1587621596871,10.1966679886411,10.1435998281054,10.1587621596871,115649.759442364,0.0415,1.0
2019-11-15,13.41,13.47,13.37,13.37,39401,10.1663433254779,10.2118303202227,10.1360186623146,10.1360186623146,51972.2178451181,0.0,1.0
2019-11-18,13.4,13.47,13.4,13.41,68827,10.1587621596871,10.2118303202227,10.1587621596871,10.1663433254779,90786.8287004376,0.0,1.0
2019-11-19,13.45,13.48,13.43,13.43,58367,10.1966679886411,10.2194114860136,10.1815056570595,10.1815056570595,76989.4784133911,0.0,1.0
2019-11-20,13.55,13.59,13.47,13.47,73660,10.2724796465492,10.3028043097125,10.2118303202227,10.2118303202227,97161.8376810594,0.0,1.0
2019-11-21,13.48,13.59,13.48,13.59,48649,10.2194114860136,10.3028043097125,10.2194114860136,10.3028043097125,64170.8694182164,0.0,1.0
2019-11-22,13.45,13.53,13.45,13.5,134054,10.1966679886411,10.2573173149676,10.1966679886411,10.2345738175952,176825.047359445,0.0,1.0
2019-11-25,13.42,13.5,13.42,13.5,69748,10.1739244912687,10.2345738175952,10.1739244912687,10.2345738175952,92001.6814360372,0.0,1.0
2019-11-26,13.43,13.48,13.42,13.44,66475,10.1815056570595,10.2194114860136,10.1739244912687,10.1890868228503,87684.4034733696,0.0,1.0
2019-11-27,13.44,13.47,13.42,13.42,70400,10.1890868228503,10.2118303202227,10.1739244912687,10.1739244912687,92861.7074768744,0.0,1.0
2019-11-29,13.45,13.48,13.42,13.42,17129,10.1966679886411,10.2194114860136,10.1739244912687,10.1739244912687,22594.1503887981,0.0,1.0
2019-12-02,13.41,13.44,13.41,13.43,62763,10.1663433254779,10.1890868228503,10.1663433254779,10.1815056570595,82788.058897316,0.0,1.0
2019-12-03,13.46,13.49,13.42,13.42,78994,10.2042491544319,10.2269926518044,10.1739244912687,10.1739244912687,104197.694892446,0.0,1.0
2019-12-04,13.48,13.5,13.45,13.45,68228,10.2194114860136,10.2345738175952,10.1966679886411,10.1966679886411,89996.7127518771,0.0,1.0
2019-12-05,13.52,13.52,13.45,13.47,51624,10.2497361491768,10.2497361491768,10.1966679886411,10.2118303202227,68095.0679941216,0.0,1.0
2019-12-06,13.54,13.55,13.49,13.5,102982,10.2648984807584,10.2724796465492,10.2269926518044,10.2345738175952,135839.266468515,0.0,1.0
2019-12-09,13.54,13.57,13.51,13.51,84476,10.2648984807584,10.2876419781309,10.242154983386,10.242154983386,111428.77273887,0.0,1.0
2019-12-10,13.53,13.57,13.51,13.54,99077,10.2573173149676,10.2876419781309,10.242154983386,10.2648984807584,130688.343631907,0.0,1.0
2019-12-11,13.57,13.6,13.53,13.54,71629,10.2876419781309,10.3103854755033,10.2573173149676,10.2648984807584,94482.8301826847,0.0,1.0
2019-12-12,13.54,13.6,13.53,13.6,80797,10.2648984807584,10.3103854755033,10.2573173149676,10.3103854755033,106575.957088196,0.0,1.0
2019-12-13,13.53,13.55,13.5,13.55,51853,10.2861257449727,10.3013306610776,10.2633183708153,10.3013306610776,68205.5719902987,0.038,1.0
2019-12-16,13.53,13.55,13.48,13.55,55867,10.2861257449727,10.3013306610776,10.2481134547104,10.3013306610776,73485.4432796948,0.0,1.0
2019-12-17,13.54,13.58,13.51,13.55,165017,10.2937282030252,10.324138035235,10.2709208288678,10.3013306610776,217057.429138585,0.0,1.0
2019-12-18,13.54,13.58,13.51,13.54,87710,10.2937282030252,10.324138035235,10.2709208288678,10.2937282030252,115370.580665903,0.0,1.0
2019-12-19,13.55,13.57,13.52,13.53,66759,10.3013306610776,10.3165355771825,10.2785232869202,10.2861257449727,87812.3884924759,0.0,1.0
2019-12-20,13.53,13.59,13.5,13.57,105624,10.2861257449727,10.3317404932874,10.2633183708153,10.3165355771825,138934.012225007,0.0,1.0
2019-12-23,13.54,13.55,13.5,13.55,66161,10.2937282030252,10.3013306610776,10.2633183708153,10.3013306610776,87025.8007916636,0.0,1.0
2019-12-24,13.53,13.56,13.51,13.56,37145,10.2861257449727,10.3089331191301,10.2709208288678,10.3089331191301,48859.1975696612,0.0,1.0
2019-12-26,13.52,13.56,13.52,13.55,41212,10.2785232869202,10.3089331191301,10.2785232869202,10.3013306610776,54208.7831536112,0.0,1.0
2019-12-27,13.53,13.55,13.52,13.52,67280,10.2861257449727,10.3013306610776,10.2785232869202,10.2785232869202,88497.6931615778,0.0,1.0
2019-12-30,13.52,13.56,13.52,13.53,180444,10.2785232869202,10.3089331191301,10.2785232869202,10.2861257449727,237349.550309866,0.0,1.0
2019-12-31,13.56,13.61,13.53,13.53,86707,10.3089331191301,10.3469454093923,10.2861257449727,10.2861257449727,114051.270525578,0.0,1.0
2020-01-02,13.57,13.63,13.54,13.56,68274,10.3165355771825,10.3621503254973,10.2937282030252,10.3089331191301,89805.1650254694,0.0,1.0
2020-01-03,13.72,13.72,13.6,13.6,49033,10.4305724479694,10.4305724479694,10.3393429513399,10.3393429513399,64496.2453744297,0.0,1.0
2020-01-06,13.65,13.72,13.65,13.72,42316,10.3773552416022,10.4305724479694,10.3773552416022,10.4305724479694,55660.945062802,0.0,1.0
2020-01-07,13.7,13.72,13.63,13.63,30431,10.4153675318644,10.4305724479694,10.3621503254973,10.3621503254973,40027.8433501782,0.0,1.0
2020-01-08,13.77,13.77,13.72,13.72,93919,10.4685847382316,10.4685847382316,10.4305724479694,10.4305724479694,123537.676041056,0.0,1.0
2020-01-09,13.78,13.79,13.71,13.71,153545,10.4761871962841,10.4837896543365,10.4229699899169,10.4229699899169,201967.572777861,0.0,1.0
2020-01-10,13.79,13.8,13.77,13.77,30985,10.4837896543365,10.491392112389,10.4685847382316,10.4685847382316,40756.5550328701,0.0,1.0
2020-01-13,13.83,13.83,13.78,13.8,114874,10.5141994865464,10.5141994865464,10.4761871962841,10.491392112389,151101.129670676,0.0,1.0
2020-01-14,13.83,13.89,13.79,13.8,197095,10.5430888271457,10.5888289088253,10.5125954393593,10.5202187863059,258541.296074611,0.038,1.0
2020-01-15,13.87,13.87,13.81,13.84,157760,10.5735822149321,10.5735822149321,10.5278421332525,10.5507121740923,206943.224682161,0.0,1.0
2020-01-16,13.88,13.9,13.86,13.87,146789,10.5812055618787,10.5964522557719,10.5659588679855,10.5735822149321,192551.908011345,0.0,1.0
2020-01-17,13.89,13.9,13.84,13.88,113097,10.5888289088253,10.5964522557719,10.5507121740923,10.5812055618787,148356.09712144,0.0,1.0
2020-01-21,13.97,13.97,13.92,13.95,37254,10.6498156843981,10.6498156843981,10.6116989496651,10.6345689905049,48868.299266666,0.0,1.0
2020-01-22,14.0,14.03,13.93,13.93,116469,10.6726857252379,10.6955557660777,10.6193222966117,10.6193222966117,152779.351137846,0.0,1.0
2020-01-23,14.02,14.06,14.02,14.02,55953,10.6879324191311,10.7184258069175,10.6879324191311,10.6879324191311,73396.8956049756,0.0,1.0
2020-01-24,14.07,14.07,14.03,14.05,34348,10.7260491538641,10.7260491538641,10.6955557660777,10.7108024599709,45056.3253130252,0.0,1.0
2020-01-27,14.13,14.13,14.07,14.07,125573,10.7717892355437,10.7717892355437,10.7260491538641,10.7260491538641,164721.612278226,0.0,1.0
2020-01-28,14.14,14.17,14.09,14.15,103105,10.7794125824903,10.8022826233301,10.7412958477573,10.7870359294369,135248.993286347,0.0,1.0
2020-01-29,14.21,14.21,14.12,14.12,95601,10.8327760111164,10.8327760111164,10.7641658885971,10.7641658885971,125405.547812116,0.0,1.0
2020-01-30,14.22,14.22,14.16,14.22,94477,10.840399358063,10.840399358063,10.7946592763835,10.840399358063,123931.129806647,0.0,1.0
2020-01-31,14.23,14.24,14.2,14.21,42192,10.8480227050096,10.8556460519562,10.8251526641698,10.8327760111164,55345.7691163146,0.0,1.0
2020-02-03,14.23,14.26,14.21,14.26,66823,10.8480227050096,10.8708927458494,10.8327760111164,10.8708927458494,87655.724536867,0.0,1.0
2020-02-04,14.2,14.21,14.15,14.21,65641,10.8251526641698,10.8327760111164,10.7870359294369,10.8327760111164,86105.2244635004,0.0,1.0
2020-02-05,14.18,14.18,14.1258,14.14,57558,10.8099059702767,10.8099059702767,10.7685874298261,10.7794125824903,75502.2700700798,0.0,1.0
2020-02-06,14.22,14.22,14.15,14.19,68197,10.840399358063,10.840399358063,10.7870359294369,10.8175293172233,89458.0824901713,0.0,1.0
2020-02-07,14.22,14.23,14.2,14.22,28881,10.840399358063,10.8480227050096,10.8251526641698,10.840399358063,37884.9345337572,0.0,1.0
2020-02-10,14.26,14.27,14.21,14.22,25294,10.8708927458494,10.878516092796,10.8327760111164,10.840399358063,33179.6521622123,0.0,1.0
2020-02-11,14.27,14.28,14.24,14.28,47547,10.878516092796,10.8861394397426,10.8556460519562,10.8861394397426,62370.2427989526,0.0,1.0
2020-02-12,14.23,14.3,14.23,14.3,40393,10.8480227050096,10.9013861336358,10.8480227050096,10.9013861336358,52985.9132516898,0.0,1.0
2020-02-13,14.17,14.23,14.17,14.2,62889,10.8312513417271,10.8771140855877,10.8312513417271,10.8541827136574,82274.623853194,0.038,1.0
2020-02-14,14.19,14.24,14.18,14.21,48177,10.846538923014,10.8847578762311,10.8388951323705,10.8618265043008,63027.6288917824,0.0,1.0
2020-02-18,14.2,14.2,14.17,14.18,62349,10.8541827136574,10.8541827136574,10.8312513417271,10.8388951323705,81568.1680838108,0.0,1.0
2020-02-19,14.21,14.23,14.18,14.22,52748,10.8618265043008,10.8771140855877,10.8388951323705,10.8694702949442,69007.6461544669,0.0,1.0
2020-02-20,14.24,14.25,14.21,14.21,51494,10.8847578762311,10.8924016668745,10.8618265043008,10.8618265043008,67367.0988677885,0.0,1.0
2020-02-21,14.28,14.3,14.25,14.25,50868,10.9153330388048,10.9306206200916,10.8924016668745,10.8924016668745,66548.1334758741,0.0,1.0
2020-02-24,14.34,14.37,14.3,14.3,99226,10.9611957826653,10.9841271545955,10.9306206200916,10.9306206200916,129812.555875543,0.0,1.0
2020-02-25,14.3,14.38,14.3,14.36,68477,10.9306206200916,10.991770945239,10.9306206200916,10.9764833639521,89585.1328148826,0.0,1.0
2020-02-26,14.29,14.34,14.29,14.34,193397,10.9229768294482,10.9611957826653,10.9229768294482,10.9611957826653,253011.900798806,0.0,1.0
2020-02-27,14.24,14.32,14.23,14.29,169813,10.8847578762311,10.9459082013784,10.8771140855877,10.9229768294482,222158.099196717,0.0,1.0
2020-02-28,14.18,14.21,14.01,14.21,309873,10.8388951323705,10.8618265043008,10.7089506914324,10.8618265043008,405391.793751862,0.0,1.0
2020-03-02,14.2,14.31,14.07,14.07,140341,10.8541827136574,10.938264410735,10.7548134352929,10.7548134352929,183601.313205506,0.0,1.0
2020-03-03,14.32,14.32,14.21,14.21,81433,10.9459082013784,10.9459082013784,10.8618265043008,10.8618265043008,106534.838274375,0.0,1.0
2020-03-04,14.31,14.32,14.24,14.31,66472,10.938264410735,10.9459082013784,10.8847578762311,10.938264410735,86962.0887081923,0.0,1.0
2020-03-05,14.3,14.31,14.26,14.31,59668,10.9306206200916,10.938264410735,10.9000454575179,10.938264410735,78060.7460139669,0.0,1.0
2020-03-06,14.33,14.35,14.29,14.3,145739,10.9535519920219,10.9688395733087,10.9229768294482,10.9306206200916,190663.254396485,0.0,1.0
2020-03-09,14.16,14.32,14.1,14.32,119064,10.8236075510837,10.9459082013784,10.7777448072232,10.9459082013784,155765.647640393,0.0,1.0
2020-03-10,14.0,14.22,13.95,14.19,349249,10.701306900789,10.8694702949442,10.6630879475719,10.846538923014,456905.501854124,0.0,1.0
2020-03-11,13.37,14.02,13.33,13.99,241060,10.2197480902535,10.7165944820758,10.1891729276798,10.6936631101456,315367.088458249,0.0,1.0
2020-03-12,12.35,13.2,12.2,12.87,344895,9.44008144462456,10.0898036493153,9.32542458497325,9.83755855808244,451209.375150619,0.0,1.0
2020-03-13,12.41,12.61,11.97,12.5,360724,9.51499059293008,9.66833451868238,9.17763395627503,9.58399535951862,470477.064194497,0.038,1.0
2020-03-16,11.77,12.0,11.75,12.0,334379,9.02429003052273,9.20063554513787,9.0089556379475,9.20063554513787,436116.394385435,0.0,1.0
2020-03-17,11.89,12.07,11.77,11.81,307147,9.11629638597411,9.25430591915118,9.02429003052273,9.05495881567319,400598.847972819,0.0,1.0
2020-03-18,10.68,11.74,10.58,11.74,329360,8.18856563517271,9.00128844165989,8.11189367229656,9.00128844165989,429570.324855289,0.0,1.0
2020-03-19,10.57,10.99,10.15,10.6,314839,8.10422647600894,8.42624872008877,7.78220423192912,8.12722806487179,410631.198406347,0.0,1.0
2020-03-20,11.04,11.33,10.59,10.75,299382,8.46458470152684,8.68693339386768,8.11956086858417,8.24223600918601,390471.286725244,0.0,1.0
2020-03-23,10.61,10.97,10.1,10.95,139505,8.1348952611594,8.41091432751354,7.74386825049104,8.39557993493831,181950.474158784,0.0,1.0
2020-03-24,10.92,11.04,10.72,10.72,96522,8.37257834607547,8.46458470152684,8.21923442032317,8.21923442032317,125889.564293424,0.0,1.0
2020-03-25,11.64,11.74,10.91,10.91,148497,8.92461647878374,9.00128844165989,8.36491114978785,8.36491114978785,193678.359636981,0.0,1.0
2020-03-26,12.25,12.57,11.74,11.74,414939,9.39231545232825,9.63766573353192,9.00128844165989,9.00128844165989,541187.396845788,0.0,1.0
2020-03-27,12.27,12.43,11.89,11.89,193013,9.40764984490348,9.53032498550531,9.11629638597411,9.11629638597411,251738.696597322,0.0,1.0
2020-03-30,12.64,12.85,12.37,12.37,189476,9.69133610754523,9.85234722958514,9.48432180777962,9.48432180777962,247125.537018098,0.0,1.0
2020-03-31,12.69,12.75,12.6,12.6,62570,9.7296720889833,9.77567526670899,9.66066732239477,9.66066732239477,81607.405957601,0.0,1.0
2020-04-01,12.25,12.6,12.14,12.6,136832,9.39231545232825,9.66066732239477,9.30797629316448,9.66066732239477,178464.193255401,0.0,1.0
2020-04-02,12.03,12.15,11.96,12.0,109840,9.22363713400072,9.3156434894521,9.16996675998742,9.20063554513787,143259.668697185,0.0,1.0
2020-04-03,11.82,12.07,11.74,12.0,64256,9.06262601196081,9.25430591915118,9.00128844165989,9.20063554513787,83806.3844847628,0.0,1.0
2020-04-06,12.09,12.11,11.94,11.97,137287,9.26964031172641,9.28497470430164,9.15463236741218,9.17763395627503,179057.630521035,0.0,1.0
2020-04-07,12.17,12.28,12.14,12.25,179265,9.33097788202733,9.41531704119109,9.30797629316448,9.39231545232825,233807.761371094,0.0,1.0
2020-04-08,12.36,12.39,12.17,12.2,93593,9.47665461149201,9.49965620035486,9.33097788202733,9.35397947089017,122069.393412015,0.0,1.0
2020-04-09,12.71,12.79,12.57,12.57,164145,9.74500648155853,9.80634405185945,9.63766573353192,9.63766573353192,214087.384543878,0.0,1.0
2020-04-13,12.58,12.75,12.55,12.71,103777,9.64533292981954,9.77567526670899,9.62233134095669,9.74500648155853,135351.954100399,0.0,1.0
2020-04-14,12.71,12.77,12.64,12.67,176770,9.77414182745147,9.82028254418216,9.72031099126566,9.74338134963101,229866.390283987,0.038,1.0
2020-04-15,12.74,12.76,12.62,12.62,86088,9.79721218581681,9.81259242472704,9.70493075235543,9.70493075235543,111946.245441918,0.0,1.0
2020-04-16,12.74,12.78,12.64,12.7,72217,9.79721218581681,9.82797266363727,9.72031099126566,9.76645170799635,93908.814318825,0.0,1.0
2020-04-17,12.73,12.82,12.72,12.82,127422,9.7895220663617,9.85873314145774,9.78183194690658,9.85873314145774,165695.735604266,0.0,1.0
2020-04-20,12.55,12.66,12.54,12.61,114292,9.65109991616962,9.73569123017589,9.64340979671451,9.69724063290031,148621.878589905,0.0,1.0
2020-04-21,12.46,12.55,12.45,12.45,148926,9.58188884107359,9.65109991616962,9.57419872161847,9.57419872161847,193658.890306234,0.0,1.0
2020-04-22,12.48,12.59,12.45,12.59,205236,9.59726907998382,9.68186039399008,9.57419872161847,9.68186039399008,266882.72035031,0.0,1.0
2020-04-23,12.32,12.44,12.3,12.39,143998,9.47422716870197,9.56650860216335,9.45884692979174,9.52805800488778,187250.6673537,0.0,1.0
2020-04-24,12.23,12.35,12.2,12.33,195714,9.40501609360594,9.49729752706732,9.38194573524059,9.48191728815709,254500.597997625,0.0,1.0
2020-04-27,12.05,12.23,11.98,12.16,235247,9.26659394341386,9.40501609360594,9.21276310722805,9.35118525742013,305908.121938887,0.0,1.0
2020-04-28,12.11,12.15,12.09,12.09,70634,9.31273466014455,9.34349513796501,9.29735442123432,9.29735442123432,91850.3287397134,0.0,1.0
2020-04-29,12.22,12.28,12.19,12.2,59694,9.39732597415082,9.44346669088151,9.37425561578547,9.38194573524059,77624.281844274,0.0,1.0
2020-04-30,12.2,12.25,12.17,12.25,78572,9.38194573524059,9.42039633251617,9.35887537687525,9.42039633251617,102172.665143369,0.0,1.0
2020-05-01,12.27,12.27,12.2,12.2,52266,9.4357765714264,9.4357765714264,9.38194573524059,9.38194573524059,67965.1340984492,0.0,1.0
2020-05-04,12.35,12.37,12.24,12.27,107827,9.49729752706732,9.51267776597755,9.41270621306105,9.4357765714264,140214.987074455,0.0,1.0
2020-05-05,12.42,12.42,12.35,12.35,119033,9.55112836325313,9.55112836325313,9.49729752706732,9.49729752706732,154786.932367901,0.0,1.0
2020-05-06,12.44,12.46,12.38,12.38,105271,9.56650860216335,9.58188884107359,9.52036788543266,9.52036788543266,136891.241565795,0.0,1.0
2020-05-07,12.5,12.53,12.44,12.44,42794,9.61264931889405,9.63571967725939,9.56650860216335,9.56650860216335,55648.03024163,0.0,1.0
2020-05-08,12.45,12.58,12.43,12.54,57348,9.57419872161847,9.67417027453497,9.55881848270824,9.64340979671451,74573.6140182502,0.0,1.0
2020-05-11,12.49,12.52,12.45,12.45,40547,9.60495919943893,9.62802955780428,9.57419872161847,9.57419872161847,52726.0990374205,0.0,1.0
2020-05-12,12.45,12.49,12.44,12.46,82943,9.57419872161847,9.60495919943893,9.56650860216335,9.58188884107359,107856.582051959,0.0,1.0
2020-05-13,12.35,12.48,12.34,12.44,61516,9.49729752706732,9.59726907998382,9.4896074076122,9.56650860216335,79993.5558336241,0.0,1.0
2020-05-14,12.32,12.34,12.23,12.34,66522,9.50344962263141,9.51887730059023,9.43402507181673,9.51887730059023,86237.2162260249,0.038,1.0
2020-05-15,12.34,12.39,12.32,12.32,56232,9.51887730059023,9.55744649548727,9.50344962263141,9.50344962263141,72897.5548363223,0.0,1.0
2020-05-18,12.37,12.43,12.32,12.39,155683,9.54201881752845,9.58830185140491,9.50344962263141,9.55744649548727,201822.983880765,0.0,1.0
2020-05-19,12.47,12.48,12.37,12.37,81813,9.61915720732254,9.62687104630195,9.54201881752845,9.54201881752845,106060.030833405,0.0,1.0
2020-05-20,12.54,12.54,12.46,12.47,66620,9.6731540801784,9.6731540801784,9.61144336834313,9.61915720732254,86364.2606202126,0.0,1.0
2020-05-21,12.58,12.64,12.51,12.51,52420,9.70400943609604,9.75029246997249,9.65001256324017,9.65001256324017,67955.7871766968,0.0,1.0
2020-05-22,12.72,12.72,12.6,12.65,45018,9.81200318180776,9.81200318180776,9.71943711405485,9.7580063089519,58360.0463014219,0.0,1.0
2020-05-26,12.7,12.78,12.67,12.73,91350,9.79657550384894,9.85828621568421,9.77343398691071,9.81971702078716,118423.524582054,0.0,1.0
2020-05-27,12.81,12.82,12.7,12.7,59780,9.88142773262243,9.88914157160184,9.79657550384894,9.79657550384894,77497.0804544628,0.0,1.0
2020-05-28,12.9,12.91,12.82,12.86,77643,9.95085228343711,9.95856612241652,9.88914157160184,9.91999692751948,100654.162223584,0.0,1.0
2020-05-29,12.95,13.03,12.92,12.95,92362,9.98942147833415,10.0511321901694,9.96627996139593,9.98942147833415,119735.452407747,0.0,1.0
2020-06-01,13.07,13.09,12.99,12.99,56528,10.0819875460871,10.0974152240459,10.0202768342518,10.0202768342518,73281.2807616235,0.0,1.0
2020-06-02,13.11,13.13,13.07,13.13,43336,10.1128429020047,10.1282705799635,10.0819875460871,10.1282705799635,56179.5496583238,0.0,1.0
2020-06-03,13.1,13.18,13.06,13.18,53641,10.1051290630253,10.1668397748606,10.0742737071077,10.1668397748606,69538.6566185652,0.0,1.0
2020-06-04,13.06,13.09,13.04,13.09,71782,10.0742737071077,10.0974152240459,10.0588460291488,10.0974152240459,93056.1296283408,0.0,1.0
2020-06-05,12.98,13.06,12.96,13.04,64737,10.0125629952724,10.0742737071077,9.99713531731356,10.0588460291488,83923.1933318927,0.0,1.0
2020-06-08,12.97,13.07,12.97,13.07,32151,10.004849156293,10.0819875460871,10.004849156293,10.0819875460871,41679.6358931319,0.0,1.0
2020-06-09,12.98,13.06,12.97,12.97,51315,10.0125629952724,10.0742737071077,10.004849156293,10.004849156293,66523.2968136626,0.0,1.0
2020-06-10,12.96,13.08,12.96,13.08,47728,9.99713531731356,10.0897013850665,9.99713531731356,10.0897013850665,61873.2127121211,0.0,1.0
2020-06-11,12.84,12.99,12.82,12.99,122352,9.90456924956066,10.0202768342518,9.88914157160184,10.0202768342518,158613.629771904,0.0,1.0
2020-06-12,12.99,12.99,12.87,12.87,72946,10.0495894223735,10.0495894223735,9.95675256858718,9.95675256858718,94289.2789122727,0.038,1.0
2020-06-15,13.03,13.06,12.94,12.95,35405,10.0805350403023,10.1037442537489,10.0109073999626,10.0186438044448,45764.1532077017,0.0,1.0
2020-06-16,13.07,13.09,13.02,13.03,41441,10.1114806582311,10.1269534671955,10.0727986358201,10.0805350403023,53566.2271735733,0.0,1.0
2020-06-17,13.06,13.12,13.06,13.07,40731,10.1037442537489,10.1501626806421,10.1037442537489,10.1114806582311,52648.4881881908,0.0,1.0
2020-06-18,13.08,13.14,13.08,13.1,30403,10.1192170627133,10.1656354896065,10.1192170627133,10.1346898716777,39298.6174261758,0.0,1.0
2020-06-19,13.12,13.15,13.1,13.13,46535,10.1501626806421,10.1733718940887,10.1346898716777,10.1578990851243,60150.6812461628,0.0,1.0
2020-06-22,13.14,13.15,13.1,13.1,38998,10.1656354896065,10.1733718940887,10.1346898716777,10.1346898716777,50408.4295097852,0.0,1.0
2020-06-23,13.2,13.22,13.11,13.11,34040,10.2120539164997,10.2275267254641,10.1424262761599,10.1424262761599,43999.7676935506,0.0,1.0
2020-06-24,13.21,13.25,13.18,13.25,57036,10.2197903209819,10.2507359389107,10.1965811075353,10.2507359389107,73724.1700989821,0.0,1.0
2020-06-25,13.28,13.3,13.25,13.3,27668,10.2739451523572,10.2894179613216,10.2507359389107,10.2894179613216,35763.3834472728,0.0,1.0
2020-06-26,13.17,13.31,13.17,13.31,117265,10.1888447030531,10.2971543658038,10.1888447030531,10.2971543658038,151575.580451945,0.0,1.0
2020-06-29,13.16,13.24,13.15,13.24,38158,10.1811082985709,10.2429995344285,10.1733718940887,10.2429995344285,49322.6538087692,0.0,1.0
2020-06-30,13.17,13.26,13.17,13.24,96428,10.1888447030531,10.2584723433929,10.1888447030531,10.2429995344285,124641.880116149,0.0,1.0
2020-07-01,13.2,13.29,13.18,13.28,30411,10.2120539164997,10.2816815568394,10.1965811075353,10.2739451523572,39308.9581471377,0.0,1.0
2020-07-02,13.13,13.24,13.12,13.24,58946,10.1578990851243,10.2429995344285,10.1501626806421,10.2429995344285,76193.0172286733,0.0,1.0
2020-07-06,13.11,13.17,13.05,13.12,43455,10.1424262761599,10.1888447030531,10.0960078492667,10.1501626806421,56169.503675771,0.0,1.0
2020-07-07,13.15,13.18,13.08,13.11,61997,10.1733718940887,10.1965811075353,10.1192170627133,10.1424262761599,80136.7096855775,0.0,1.0
2020-07-08,13.15,13.19,13.11,13.19,124387,10.1733718940887,10.2043175120175,10.1424262761599,10.2043175120175,160781.407288416,0.0,1.0
2020-07-09,13.16,13.18,13.13,13.13,45181,10.1811082985709,10.1965811075353,10.1578990851243,10.1578990851243,58400.5142233346,0.0,1.0
2020-07-10,13.25,13.26,13.17,13.17,19133,10.2507359389107,10.2584723433929,10.1888447030531,10.1888447030531,24731.1267708784,0.0,1.0
2020-07-13,13.28,13.29,13.2,13.22,91678,10.2739451523572,10.2816815568394,10.2120539164997,10.2275267254641,118502.077044928,0.0,1.0
2020-07-14,13.21,13.27,13.18,13.18,25854,10.2491886580142,10.2957406125548,10.2259126807439,10.2259126807439,33322.7684059601,0.038,1.0
2020-07-15,13.34,13.35,13.21,13.21,44374,10.3500512261854,10.3578098852755,10.2491886580142,10.2491886580142,57192.8724857305,0.0,1.0
2020-07-16,13.34,13.34,13.28,13.33,19717,10.3500512261854,10.3500512261854,10.3034992716449,10.3422925670953,25412.8964438894,0.0,1.0
2020-07-17,13.39,13.39,13.34,13.35,27921,10.3888445216359,10.3888445216359,10.3500512261854,10.3578098852755,35986.888553524,0.0,1.0
2020-07-20,13.38,13.41,13.38,13.38,52056,10.3810858625458,10.4043618398161,10.3810858625458,10.3810858625458,67094.0679252981,0.0,1.0
2020-07-21,13.42,13.43,13.36,13.36,51000,10.4121204989062,10.4198791579963,10.3655685443656,10.3655685443656,65733.0079950476,0.0,1.0
2020-07-22,13.475,13.52,13.4,13.4,92999,10.4547931239017,10.4897070898071,10.396603180726,10.396603180726,119864.784520224,0.0,1.0
2020-07-23,13.52,13.538,13.48,13.5,20655,10.4897070898071,10.5036726761693,10.4586724534468,10.4741897716269,26621.8682379944,0.0,1.0
2020-07-24,13.55,13.58,13.47,13.58,26483,10.5129830670774,10.5362590443477,10.4509137943567,10.5362590443477,34133.4755045657,0.0,1.0
2020-07-27,13.54,13.57,13.51,13.56,33319,10.5052244079873,10.5285003852576,10.481948430717,10.5207417261675,42944.2763409215,0.0,1.0
2020-07-28,13.61,13.61,13.51,13.6,60323,10.559535021618,10.559535021618,10.481948430717,10.5517763625279,77749.2596330441,0.0,1.0
2020-07-29,13.66,13.66,13.6,13.61,36649,10.5983283170685,10.5983283170685,10.5517763625279,10.559535021618,47236.2550982449,0.0,1.0
2020-07-30,13.74,13.74,13.65,13.69,44101,10.6603975897892,10.6603975897892,10.5905696579784,10.6216042943387,56841.0075605803,0.0,1.0
2020-07-31,13.79,13.79,13.7,13.76,30964,10.6991908852397,10.6991908852397,10.6293629534288,10.6759149079694,39908.9580305617,0.0,1.0
2020-08-03,13.87,13.89,13.8,13.8,72490,10.7612601579604,10.7767774761406,10.7069495443298,10.7069495443298,93431.0931286473,0.0,1.0
2020-08-04,13.89,13.94,13.86,13.93,28312,10.7767774761406,10.8155707715911,10.7535014988703,10.807812112501,36490.8416148194,0.0,1.0
2020-08-05,13.89,13.97,13.88,13.97,37920,10.7767774761406,10.8388467488614,10.7690188170505,10.8388467488614,48874.4247680825,0.0,1.0
2020-08-06,14.03,14.04,13.92,14.0,38391,10.8853987034019,10.893157362492,10.8000534534109,10.8621227261316,49481.4884301545,0.0,1.0
2020-08-07,14.07,14.07,14.03,14.07,12348,10.9164333397623,10.9164333397623,10.8853987034019,10.9164333397623,15915.1212298598,0.0,1.0
2020-08-10,14.08,14.1429,14.04,14.06,75444,10.9241919988524,10.9729939645291,10.893157362492,10.9086746806722,97238.452062321,0.0,1.0
2020-08-11,14.06,14.1,14.045,14.1,46829,10.9086746806722,10.9397093170326,10.8970366920371,10.9397093170326,60357.0790470605,0.0,1.0
2020-08-12,14.03,14.09,14.0294,14.08,30117,10.8853987034019,10.9319506579425,10.8849331838565,10.9241919988524,38817.2745448403,0.0,1.0
2020-08-13,13.95,14.0439,13.94,13.96,16541,10.8528123352235,10.9258645988993,10.8450325414348,10.8605921290122,21261.4889922215,0.038,1.0
2020-08-14,13.94,14.02,13.9,13.9,36424,10.8450325414348,10.9072708917444,10.8139133662801,10.8139133662801,46818.721664511,0.0,1.0
2020-08-17,13.95,14.02,13.945,14.02,80090,10.8528123352235,10.9072708917444,10.8489224383292,10.9072708917444,102946.173350282,0.0,1.0
2020-08-18,13.92,13.978,13.92,13.93,33553,10.8294729538575,10.8745957578319,10.8294729538575,10.8372527476462,43128.3924887251,0.0,1.0
2020-08-19,13.88,13.9206,13.86,13.91,72730,10.7983537787027,10.8299397414848,10.7827941911253,10.8216931600688,93485.7683576727,0.0,1.0
2020-08-20,13.77,13.93,13.76,13.93,40139,10.7127760470271,10.8372527476462,10.7049962532384,10.8372527476462,51593.9124997748,0.0,1.0
2020-08-21,13.71,13.8,13.67,13.79,269711,10.666097284295,10.7361154283932,10.6349781091402,10.7283356346045,346681.425402395,0.0,1.0
2020-08-24,13.71,13.81,13.7,13.81,46542,10.666097284295,10.7438952221819,10.6583174905063,10.7438952221819,59824.207767122,0.0,1.0
2020-08-25,13.65,13.74,13.64,13.74,28560,10.6194185215628,10.689436665661,10.6116387277741,10.689436665661,36710.4845908859,0.0,1.0
2020-08-26,13.63,13.68,13.62,13.68,27789,10.6038589339854,10.6427579029289,10.5960791401967,10.6427579029289,35719.4557526657,0.0,1.0
2020-08-27,13.49,13.64,13.41,13.64,47386,10.4949418209438,10.6116387277741,10.4327034706342,10.6116387277741,60909.0694266006,0.0,1.0
2020-08-28,13.37,13.55,13.37,13.53,85247,10.4015842954795,10.5416205836759,10.4015842954795,10.5260609960985,109574.883750674,0.0,1.0
2020-08-31,13.46,13.56,13.46,13.46,71735,10.4716024395777,10.5494003774646,10.4716024395777,10.4716024395777,92206.814150112,0.0,1.0
2020-09-01,13.5,13.56,13.47,13.54,39940,10.5027216147325,10.5494003774646,10.4793822333664,10.5338407898872,51338.1216582625,0.0,1.0
2020-09-02,13.54,13.54,13.46,13.5,52643,10.5338407898872,10.5338407898872,10.4716024395777,10.5027216147325,67666.3179383056,0.0,1.0
2020-09-03,13.51,13.55,13.48,13.54,32388,10.5105014085211,10.5416205836759,10.4871620271551,10.5338407898872,41630.9234919334,0.0,1.0
2020-09-04,13.44,13.575,13.35,13.57,51242,10.4560428520003,10.5610700681476,10.3860247079021,10.5571801712533,65865.4989988157,0.0,1.0
2020-09-08,13.3,13.43,13.27,13.35,33750,10.3471257389586,10.4482630582116,10.3237863575926,10.3860247079021,43381.6125680113,0.0,1.0
2020-09-09,13.34,13.38,13.32,13.35,44316,10.3782449141134,10.4093640892682,10.362685326536,10.3860247079021,56962.9494093032,0.0,1.0
2020-09-10,13.39,13.44,13.34,13.34,38825,10.4171438830569,10.4560428520003,10.3782449141134,10.3782449141134,49904.9217171267,0.0,1.0
2020-09-11,13.43,13.48,13.41,13.43,70021,10.4482630582116,10.4871620271551,10.4327034706342,10.4482630582116,90003.6709222138,0.0,1.0
2020-09-14,13.42,13.47,13.4,13.4,30180,10.47004648082,10.5090555958752,10.4544428347979,10.4544428347979,38683.2666638056,0.038,1.0
2020-09-15,13.38,13.47,13.36,13.47,20687,10.4388391887758,10.5090555958752,10.4232355427537,10.5090555958752,26515.5976631594,0.0,1.0
2020-09-16,13.35,13.42,13.35,13.41,15914,10.4154337197427,10.47004648082,10.4154337197427,10.4622446578089,20397.7967424719,0.0,1.0
2020-09-17,13.34,13.39,13.32,13.39,72245,10.4076318967316,10.4466410117868,10.3920282507095,10.4466410117868,92600.152423017,0.0,1.0
2020-09-18,13.32,13.41,13.32,13.38,124543,10.3920282507095,10.4622446578089,10.3920282507095,10.4388391887758,159633.203449648,0.0,1.0
2020-09-21,13.26,13.35,13.25,13.35,115216,10.3452173126433,10.4154337197427,10.3374154896322,10.4154337197427,147678.305233169,0.0,1.0
2020-09-22,13.27,13.32,13.23,13.31,49693,10.3530191356543,10.3920282507095,10.3218118436101,10.3842264276985,63694.0878172466,0.0,1.0
2020-09-23,13.21,13.2825,13.19,13.22,86133,10.306208197588,10.3627714144181,10.290604551566,10.3140100205991,110401.12019727,0.0,1.0
2020-09-24,13.2,13.26,13.18,13.25,70080,10.298406374577,10.3452173126433,10.2828027285549,10.3374154896322,89825.1599668493,0.0,1.0
2020-09-25,13.19,13.24,13.15,13.2,74279,10.290604551566,10.3296136666212,10.2593972595218,10.298406374577,95207.2354049311,0.0,1.0
2020-09-28,13.17,13.24,13.17,13.18,49219,10.2750009055439,10.3296136666212,10.2750009055439,10.2828027285549,63086.5375058268,0.0,1.0
2020-09-29,13.22,13.26,13.2,13.2,21389,10.3140100205991,10.3452173126433,10.298406374577,10.298406374577,27415.3873648821,0.0,1.0
2020-09-30,13.19,13.24,13.1801,13.21,45246,10.290604551566,10.3296136666212,10.282880746785,10.306208197588,57994.137954624,0.0,1.0
2020-10-01,13.24,13.25,13.1815,13.23,42960,10.3296136666212,10.3374154896322,10.2839730020066,10.3218118436101,55064.0535413219,0.0,1.0
2020-10-02,13.12,13.23,13.04,13.17,112293,10.2359917904887,10.3218118436101,10.1735772064003,10.2750009055439,143931.744979414,0.0,1.0
2020-10-05,13.06,13.15,13.03,13.03,92713,10.1891808524224,10.2593972595218,10.1657753833893,10.1657753833893,118835.04646128,0.0,1.0
2020-10-06,13.045,13.09,13.04,13.06,38277,10.1774781179058,10.2125863214555,10.1735772064003,10.1891808524224,49061.6102747018,0.0,1.0
2020-10-07,13.07,13.13,13.06,13.11,50231,10.1969826754334,10.2437936134997,10.1891808524224,10.2281899674776,64383.6702382253,0.0,1.0
2020-10-08,13.09,13.12,13.08,13.11,20775,10.2125863214555,10.2359917904887,10.2047844984445,10.2281899674776,26628.3918138028,0.0,1.0
2020-10-09,13.1,13.16,13.1,13.12,50708,10.2203881444666,10.2671990825328,10.2203881444666,10.2359917904887,64995.06580478,0.0,1.0
2020-10-12,13.17,13.17,13.1,13.16,55837,10.2750009055439,10.2750009055439,10.2203881444666,10.2671990825328,71569.170334888,0.0,1.0
2020-10-13,13.22,13.22,13.15,13.15,51485,10.3140100205991,10.3140100205991,10.2593972595218,10.2593972595218,65990.986884892,0.0,1.0
2020-10-14,13.21,13.24,13.14,13.24,55993,10.33585512503,10.3593279224373,10.2810852644129,10.3593279224373,71563.2640988525,0.038,1.0
2020-10-15,13.18,13.21,13.11,13.19,54391,10.3123823276227,10.33585512503,10.2576124670056,10.3202065934251,69515.7876448962,0.0,1.0
2020-10-16,13.21,13.23,13.15,13.15,29099,10.33585512503,10.3515036566349,10.2889095302153,10.2889095302153,37190.7099461095,0.0,1.0
2020-10-19,13.18,13.2202,13.16,13.19,26765,10.3123823276227,10.3438358761485,10.2967337960178,10.3202065934251,34207.682453267,0.0,1.0
2020-10-20,13.15,13.17,13.09,13.09,100167,10.2889095302153,10.3045580618202,10.2419639354007,10.2419639354007,128020.957530223,0.0,1.0
2020-10-21,13.1,13.15,13.08,13.14,32595,10.2497882012031,10.2889095302153,10.2341396695982,10.2810852644129,41658.8608094244,0.0,1.0
2020-10-22,13.13,13.16,13.07,13.16,59459,10.2732609986105,10.2967337960178,10.2263154037958,10.2967337960178,75993.0727064748,0.0,1.0
2020-10-23,13.1,13.17,13.05,13.17,124123,10.2497882012031,10.3045580618202,10.2106668721909,10.3045580618202,158638.526775523,0.0,1.0
2020-10-26,13.07,13.14,13.01,13.14,34617,10.2263154037958,10.2810852644129,10.1793698089811,10.2810852644129,44243.1288430691,0.0,1.0
2020-10-27,13.05,13.07,13.01,13.07,67089,10.2106668721909,10.2263154037958,10.1793698089811,10.2263154037958,85744.786404156,0.0,1.0
2020-10-28,13.07,13.0704,13.0,13.04,92035,10.2263154037958,10.2266283744279,10.1715455431787,10.2028426063884,117627.650087294,0.0,1.0
2020-10-29,13.07,13.09,13.01,13.09,56784,10.2263154037958,10.2419639354007,10.1793698089811,10.2419639354007,72574.221573933,0.0,1.0
2020-10-30,13.0,13.06,13.0,13.03,36173,10.1715455431787,10.2184911379933,10.1715455431787,10.195018340586,46231.8138382973,0.0,1.0
2020-11-02,13.02,13.0753,13.02,13.02,32052,10.1871940747836,10.2304622646711,10.1871940747836,10.1871940747836,40964.8659813978,0.0,1.0
2020-11-03,13.06,13.09,12.9,13.02,70525,10.2184911379933,10.2419639354007,10.0933028851542,10.1871940747836,90136.2527560871,0.0,1.0
2020-11-04,13.2,13.25,13.1,13.1,39777,10.3280308592276,10.3671521882398,10.2497882012031,10.2497882012031,50837.9968221035,0.0,1.0
2020-11-05,13.3,13.32,13.25,13.25,39930,10.406273517252,10.4219220488569,10.3671521882398,10.3671521882398,51033.5423261333,0.0,1.0
2020-11-06,13.4,13.4,13.32,13.36,27182,10.4845161752765,10.4845161752765,10.4219220488569,10.4532191120667,34740.6398073867,0.0,1.0
2020-11-09,13.4,13.49,13.37,13.49,42146,10.4845161752765,10.5549345674985,10.4610433778691,10.5549345674985,53865.7569465866,0.0,1.0
2020-11-10,13.36,13.41,13.355,13.41,19832,10.4532191120667,10.4923404410789,10.4493069791655,10.4923404410789,25346.7871628318,0.0,1.0
2020-11-11,13.38,13.4,13.32,13.38,40749,10.4688676436716,10.4845161752765,10.4219220488569,10.4688676436716,52080.2859065264,0.0,1.0
2020-11-12,13.45,13.4651,13.4,13.44,69106,10.5236375042887,10.5354521456504,10.4845161752765,10.5158132384862,88322.6640618522,0.0,1.0
2020-11-13,13.48,13.6,13.4,13.4,64226,10.5768425117453,10.6709983798024,10.5140719330406,10.5140719330406,81854.9088764997,0.038,1.0
2020-11-16,13.49,13.54,13.47,13.49,57670,10.5846888340834,10.6239204457739,10.5689961894072,10.5846888340834,73499.4020320078,0.0,1.0
2020-11-17,13.53,13.55,13.49,13.49,30180,10.6160741234358,10.631766768112,10.5846888340834,10.5846888340834,38463.8798912084,0.0,1.0
2020-11-18,13.58,13.58,13.54,13.57,21615,10.6553057351262,10.6553057351262,10.6239204457739,10.6474594127881,27547.9378346081,0.0,1.0
2020-11-19,13.58,13.67,13.56,13.58,30553,10.6553057351262,10.725922636169,10.63961309045,10.6553057351262,38939.2618394995,0.0,1.0
2020-11-20,13.53,13.63,13.52,13.6,51224,10.6160741234358,10.6945373468167,10.6082278010977,10.6709983798024,65284.0882553764,0.0,1.0
2020-11-23,13.54,13.57,13.49,13.51,69947,10.6239204457739,10.6474594127881,10.5846888340834,10.6003814787596,89146.2228876856,0.0,1.0
2020-11-24,13.61,13.65,13.53,13.56,35071,10.6788447021405,10.7102299914929,10.6160741234358,10.63961309045,44697.3734812648,0.0,1.0
2020-11-25,13.68,13.715,13.58,13.58,508355,10.7337689585071,10.7612310866904,10.6553057351262,10.6553057351262,647889.518293417,0.0,1.0
2020-11-27,13.79,13.82,13.68,13.73,34295,10.8200785042261,10.8436174712404,10.7337689585071,10.7730005701976,43708.3751116301,0.0,1.0
2020-11-30,13.83,13.84,13.74,13.76,101351,10.8514637935785,10.8593101159166,10.7808468925357,10.7965395372118,129170.069279452,0.0,1.0
2020-12-01,13.93,13.94,13.83,13.94,144059,10.9299270169594,10.9377733392975,10.8514637935785,10.9377733392975,183600.665117548,0.0,1.0
2020-12-02,13.92,13.94,13.86,13.86,29118,10.9220806946213,10.9377733392975,10.8750027605927,10.8750027605927,37110.3795451361,0.0,1.0
2020-12-03,14.02,14.02,13.88,13.99,455258,11.0005439180022,11.0005439180022,10.8906954052689,10.9770049509879,580218.324437103,0.0,1.0
2020-12-04,14.01,14.06,13.95,14.06,35495,10.9926975956641,11.0319292073545,10.9456196616356,11.0319292073545,45237.7540337457,0.0,1.0
2020-12-07,14.03,14.1,14.01,14.01,30294,11.0083902403403,11.0633144967069,10.9926975956641,10.9926975956641,38609.1708888094,0.0,1.0
2020-12-08,14.13,14.14,14.02,14.03,266708,11.0868534637212,11.0946997860593,11.0005439180022,11.0083902403403,339914.661299682,0.0,1.0
2020-12-09,14.16,14.21,14.1,14.17,184022,11.1103924307354,11.1496240424259,11.0633144967069,11.1182387530735,234532.806671305,0.0,1.0
2020-12-10,14.15,14.21,14.1157,14.21,41980,11.1025461083974,11.1496240424259,11.0756332227777,11.1496240424259,53502.7726253454,0.0,1.0
2020-12-11,14.13,14.18,14.1,14.11,45231,11.0868534637212,11.1260850754116,11.0633144967069,11.071160819045,57646.1150218438,0.0,1.0
2020-12-14,14.08,14.16,14.05,14.16,53374,11.0774378769155,11.1403778648525,11.0538353814391,11.1403778648525,67841.1315279031,0.038,1.0
2020-12-15,14.11,14.13,14.04,14.12,296724,11.1010403723918,11.1167753693761,11.045967882947,11.108907870884,377151.645210883,0.0,1.0
2020-12-16,14.07,14.09,14.03,14.06,47783,11.0695703784233,11.0853053754076,11.0381003844548,11.0617028799312,60734.6795780308,0.0,1.0
2020-12-17,14.04,14.12,14.01,14.12,54220,11.045967882947,11.108907870884,11.0223653874706,11.108907870884,68916.4415528704,0.0,1.0
2020-12-18,14.03,14.04,14.01,14.01,59739,11.0381003844548,11.045967882947,11.0223653874706,11.0223653874706,75931.3777559378,0.0,1.0
2020-12-21,14.02,14.04,14.01,14.02,31425,11.0302328859627,11.045967882947,11.0223653874706,11.0302328859627,39942.8103245843,0.0,1.0
2020-12-22,14.06,14.07,14.005,14.02,60388,11.0617028799312,11.0695703784233,11.0184316382245,11.0302328859627,76756.2905292283,0.0,1.0
2020-12-23,14.06,14.14,14.01,14.14,46225,11.0617028799312,11.1246428678682,11.0223653874706,11.1246428678682,58754.3805013177,0.0,1.0
2020-12-24,14.12,14.12,14.09,14.11,16736,11.108907870884,11.108907870884,11.0853053754076,11.1010403723918,21272.3269241763,0.0,1.0
2020-12-28,14.11,14.23,14.1,14.13,45350,11.1010403723918,11.1954503542974,11.0931728738997,11.1167753693761,57642.2099672205,0.0,1.0
2020-12-29,14.15,14.2,14.08,14.16,29934,11.1325103663604,11.171847858821,11.0774378769155,11.1403778648525,38047.6717344821,0.0,1.0
2020-12-30,14.21,14.27,14.15,14.22,42068,11.1797153573131,11.2269203482659,11.1325103663604,11.1875828558052,53470.6171753259,0.0,1.0
2020-12-31,14.23,14.27,14.08,14.21,58916,11.1954503542974,11.2269203482659,11.0774378769155,11.1797153573131,74885.3019278664,0.0,1.0
2021-01-04,14.16,14.28,14.1,14.28,35372,11.1403778648525,11.234787846758,11.0931728738997,11.234787846758,44959.6527223928,0.0,1.0
2021-01-05,14.09,14.21,14.07,14.13,47222,11.0853053754076,11.1797153573131,11.0695703784233,11.1167753693761,60021.6193841692,0.0,1.0
2021-01-06,13.99,14.17,13.94,14.15,79764,11.0066303904863,11.1482453633446,10.9672928980257,11.1325103663604,101384.194836281,0.0,1.0
2021-01-07,13.94,14.0,13.9,14.0,54218,10.9672928980257,11.0144978889784,10.9358229040572,11.0144978889784,68913.8994487926,0.0,1.0
2021-01-08,13.95,14.0,13.91,14.0,75202,10.9751603965178,11.0144978889784,10.9436904025493,11.0144978889784,95585.6554345072,0.0,1.0
2021-01-11,13.88,13.96,13.88,13.92,64758,10.9200879070729,10.9830278950099,10.9200879070729,10.9515579010414,82310.7879395205,0.0,1.0
2021-01-12,13.81,13.9219,13.81,13.88,51481,10.865015417628,10.9530527257549,10.865015417628,10.9200879070729,65435.0300181361,0.0,1.0
2021-01-13,13.91,13.94,13.81,13.82,177948,10.9436904025493,10.9672928980257,10.865015417628,10.8728829161202,226181.168230362,0.0,1.0
2021-01-14,13.88,13.89,13.84,13.88,44683,10.949984401343,10.9578734390961,10.9184282503305,10.949984401343,56639.3537440961,0.038,1.0
2021-01-15,13.89,13.95,13.83,13.85,48886,10.9578734390961,11.0052076656149,10.9105392125774,10.9263172880836,61966.9996896781,0.0,1.0
2021-01-19,13.91,13.919,13.85,13.89,57568,10.9736515146024,10.9807516485802,10.9263172880836,10.9578734390961,72972.1441340133,0.0,1.0
2021-01-20,14.0,14.01,13.9,13.97,61442,11.0446528543805,11.0525418921337,10.9657624768493,11.0209857411212,77882.7556955613,0.0,1.0
2021-01-21,14.02,14.05,13.97,14.05,56726,11.0604309298868,11.0840980431462,11.0209857411212,11.0840980431462,71904.8403304969,0.0,1.0
2021-01-22,14.07,14.07,14.02,14.02,19965,11.0998761186524,11.0998761186524,11.0604309298868,11.0604309298868,25307.2689277999,0.0,1.0
2021-01-25,14.05,14.08,14.04,14.05,19935,11.0840980431462,11.1077651564056,11.0762090053931,11.0840980431462,25269.2414763681,0.0,1.0
2021-01-26,14.12,14.13,14.06,14.08,85207,11.1393213074181,11.1472103451712,11.0919870808993,11.1077651564056,108006.835138043,0.0,1.0
2021-01-27,14.22,14.23,14.07,14.12,71684,11.2182116849494,11.2261007227025,11.0998761186524,11.1393213074181,90865.327614345,0.0,1.0
2021-01-28,14.27,14.3,14.16,14.27,35224,11.257656873715,11.2813239869744,11.1708774584306,11.257656873715,44649.2983076795,0.0,1.0
2021-01-29,14.3,14.34,14.17,14.29,183114,11.2813239869744,11.3128801379869,11.1787664961837,11.2734349492213,232111.958048842,0.0,1.0
2021-02-01,14.31,14.38,14.3,14.38,26497,11.2892130247275,11.3444362889994,11.2813239869744,11.3444362889994,33587.1126861965,0.0,1.0
2021-02-02,14.33,14.37,14.31,14.35,24498,11.3049911002338,11.3365472512463,11.2892130247275,11.3207691757401,31053.2168391304,0.0,1.0
2021-02-03,14.29,14.35,14.29,14.31,29285,11.2734349492213,11.3207691757401,11.2734349492213,11.2892130247275,37121.1305059161,0.0,1.0
2021-02-04,14.3,14.31,14.271,14.28,31519,11.2813239869744,11.2892130247275,11.2584457774903,11.2655459114682,39952.9080558639,0.0,1.0
2021-02-05,14.32,14.34,14.31,14.33,41451,11.2971020624807,11.3128801379869,11.2892130247275,11.3049911002338,52542.5296431869,0.0,1.0
2021-02-08,14.38,14.38,14.33,14.33,27192,11.3444362889994,11.3444362889994,11.3049911002338,11.3049911002338,34468.0819776977,0.0,1.0
2021-02-09,14.44,14.44,14.35,14.36,37097,11.3917705155182,11.3917705155182,11.3207691757401,11.3286582134932,47023.4788587323,0.0,1.0
2021-02-10,14.51,14.52,14.4,14.47,63541,11.4469937797901,11.4548828175433,11.3602143645057,11.4154376287776,80543.4097140661,0.0,1.0
2021-02-11,14.58,14.58,14.48,14.51,42762,11.502217044062,11.502217044062,11.4233266665307,11.4469937797901,54204.3292707527,0.0,1.0
2021-02-12,14.58,14.6464,14.52,14.58,28427,11.5321953875239,11.5847151250912,11.4847377933366,11.5321953875239,35939.8749390241,0.038,1.0
2021-02-16,14.53,14.63,14.45,14.62,48812,11.4926473923678,11.57174338268,11.429370600118,11.5638337836488,61712.357108511,0.0,1.0
2021-02-17,14.43,14.5,14.43,14.5,83349,11.4135514020556,11.4689185952741,11.4135514020556,11.4689185952741,105377.023122127,0.0,1.0
2021-02-18,14.3,14.46,14.29,14.42,44964,11.3107266146497,11.4372801991492,11.3028170156184,11.4056418030243,56847.3823040867,0.0,1.0
2021-02-19,14.295,14.38,14.25,14.37,26607,11.306771815134,11.3740034068994,11.2711786194935,11.3660938078682,33638.8733423371,0.0,1.0
2021-02-22,14.13,14.29,14.12,14.24,89582,11.1762634311189,11.3028170156184,11.1683538320876,11.2632690204623,113257.321447485,0.0,1.0
2021-02-23,13.68,14.125,13.68,14.1,156788,10.8203314747138,11.1723086316032,10.8203314747138,11.1525346340252,198224.966121635,0.0,1.0
2021-02-24,13.88,13.9233,13.77,13.77,40531,10.9785234553383,11.0127720191435,10.8915178659948,10.8915178659948,51242.7998435847,0.0,1.0
2021-02-25,13.84,13.885,13.8,13.81,24034,10.9468850592134,10.9824782548539,10.9152466630885,10.9231562621197,30385.8639421853,0.0,1.0
2021-02-26,13.9,14.0,13.88,13.96,29614,10.9943426534007,11.073438643713,10.9785234553383,11.0418002475881,37440.5831232371,0.0,1.0
2021-03-01,13.95,14.04,13.92,14.01,29728,11.0338906485568,11.1050770398378,11.0101618514632,11.0813482427442,37584.711794678,0.0,1.0
2021-03-02,13.97,14.01,13.92,13.95,79936,11.0497098466193,11.0813482427442,11.0101618514632,11.0338906485568,101062.012985043,0.0,1.0
2021-03-03,13.96,14.04,13.94,13.96,31780,11.0418002475881,11.1050770398378,11.0259810495256,11.0418002475881,40179.0278806128,0.0,1.0
2021-03-04,13.95,13.98,13.92,13.96,400716,11.0338906485568,11.0576194456505,11.0101618514632,11.0418002475881,506619.865834102,0.0,1.0
2021-03-05,13.97,14.02,13.92,14.01,31943,11.0497098466193,11.0892578417754,11.0101618514632,11.0813482427442,40385.1065950415,0.0,1.0
2021-03-08,13.95,14.02,13.94,14.01,62428,11.0338906485568,11.0892578417754,11.0259810495256,11.0813482427442,78926.8833395505,0.0,1.0
2021-03-09,14.1,14.16,13.9927,14.02,23209,11.1525346340252,11.1999922282125,11.0676646364202,11.0892578417754,29342.8275041267,0.0,1.0
2021-03-10,14.13,14.31,14.13,14.18,47098,11.1762634311189,11.3186362136809,11.1762634311189,11.215811426275,59545.3698905319,0.0,1.0
2021-03-11,14.15,14.28,14.12,14.24,26271,11.1920826291813,11.2949074165872,11.1683538320876,11.2632690204623,33214.073047564,0.0,1.0
2021-03-12,14.11,14.14,14.07,14.14,15835,11.1944555088907,11.2182566191151,11.1627206952581,11.2182566191151,19959.1529773421,0.043,1.0
2021-03-15,14.19,14.22,14.11,14.12,22512,11.2579251361558,11.2817262463803,11.1944555088907,11.2023892122988,28375.1469419595,0.0,1.0
2021-03-16,14.23,14.26,14.12,14.12,13942,11.2896599497884,11.3134610600128,11.2023892122988,11.2023892122988,17573.1298269722,0.0,1.0
2021-03-17,14.19,14.26,14.18,14.26,10991,11.2579251361558,11.3134610600128,11.2499914327477,11.3134610600128,13853.555438836,0.0,1.0
2021-03-18,14.13,14.2,14.07,14.2,20211,11.210322915707,11.265858839564,11.1627206952581,11.265858839564,25474.8620666285,0.0,1.0
2021-03-19,14.15,14.15,14.04,14.15,31492,11.2261903225232,11.2261903225232,11.1389195850337,11.2261903225232,39693.9466727163,0.0,1.0
2021-03-22,14.11,14.23,14.01,14.23,19889,11.1944555088907,11.2896599497884,11.1151184748092,11.2896599497884,25068.9986464388,0.0,1.0
2021-03-23,14.04,14.09,14.0,14.0,27883,11.1389195850337,11.1785881020744,11.1071847714011,11.1071847714011,35144.99920854,0.0,1.0
2021-03-24,14.13,14.17,14.03,14.11,18076,11.210322915707,11.2420577293395,11.1309858816255,11.1944555088907,22783.811128414,0.0,1.0
2021-03-25,14.12,14.16,14.1182,14.15,12343,11.2023892122988,11.2341240259314,11.2009611456853,11.2261903225232,15557.6776254711,0.0,1.0
2021-03-26,14.2,14.26,14.17,14.17,13089,11.265858839564,11.3134610600128,11.2420577293395,11.2420577293395,16497.9698970907,0.0,1.0
2021-03-29,14.27,14.28,14.22,14.22,11829,11.321394763421,11.3293284668291,11.2817262463803,11.2817262463803,14909.8086876527,0.0,1.0
2021-03-30,14.3,14.34,14.2628,14.28,19516,11.3451958736454,11.376930687278,11.3156824969671,11.3293284668291,24598.852510629,0.0,1.0
2021-03-31,14.36,14.4,14.21,14.4,31643,11.3927980940943,11.4245329077268,11.2737925429721,11.4245329077268,39884.2739287677,0.0,1.0
2021-04-01,14.42,14.47,14.305,14.33,37390,11.4404003145431,11.4800688315838,11.3491627253495,11.3689969838698,47128.0536673714,0.0,1.0
2021-04-05,14.4,14.47,14.35,14.47,30502,11.4245329077268,11.4800688315838,11.3848643906861,11.4800688315838,38446.1057224435,0.0,1.0
2021-04-06,14.38,14.47,14.35,14.47,27653,11.4086655009105,11.4800688315838,11.3848643906861,11.4800688315838,34855.0967655476,0.0,1.0
2021-04-07,14.41,14.47,14.355,14.47,30230,11.432466611135,11.4800688315838,11.3888312423902,11.4800688315838,38103.2645724694,0.0,1.0
2021-04-08,14.44,14.46,14.35,14.38,38816,11.4562677213594,11.4721351281757,11.3848643906861,11.4086655009105,48925.4488139258,0.0,1.0
2021-04-09,14.45,14.46,14.42,14.46,42937,11.4642014247676,11.4721351281757,11.4404003145431,11.4721351281757,54119.7443251114,0.0,1.0
2021-04-12,14.45,14.57,14.43,14.48,26078,11.4642014247676,11.5594058656653,11.4483340179513,11.488002534992,32869.8952537498,0.0,1.0
2021-04-13,14.59,14.6,14.47,14.47,33775,11.5752732724816,11.5832069758897,11.4800688315838,11.4800688315838,42571.5435307692,0.0,1.0
2021-04-14,14.6,14.62,14.55,14.6,27429,11.6173219005447,11.6332360401345,11.5775365515703,11.6173219005447,34471.2321332185,0.043,1.0
2021-04-15,14.64,14.67,14.6,14.6,16663,11.6491501797243,11.673021389109,11.6173219005447,11.6173219005447,20941.1258535061,0.0,1.0
2021-04-16,14.59,14.68,14.57,14.68,12040,11.6093648307498,11.6809784589039,11.59345069116,11.6809784589039,15131.1981801725,0.0,1.0
2021-04-19,14.57,14.61,14.56,14.61,23666,11.59345069116,11.6252789703396,11.5854936213652,11.6252789703396,29742.1043298972,0.0,1.0
2021-04-20,14.57,14.61,14.55,14.59,40787,11.59345069116,11.6252789703396,11.5775365515703,11.6093648307498,51258.8189513867,0.0,1.0
2021-04-21,14.53,14.63,14.53,14.57,26166,11.5616224119805,11.6411931099294,11.5616224119805,11.59345069116,32883.9644171422,0.0,1.0
2021-04-22,14.53,14.58,14.48,14.48,29793,11.5616224119805,11.6014077609549,11.521837063006,11.521837063006,37442.1750317174,0.0,1.0
2021-04-23,14.53,14.62,14.52,14.52,30886,11.5616224119805,11.6332360401345,11.5536653421856,11.5536653421856,38815.7962618609,0.0,1.0
2021-04-26,14.54,14.5815,14.51,14.52,19833,11.5695794817754,11.6026013214242,11.5457082723907,11.5536653421856,24925.0044441328,0.0,1.0
2021-04-27,14.56,14.63,14.5,14.63,21274,11.5854936213652,11.6411931099294,11.5377512025958,11.6411931099294,26735.9725984209,0.0,1.0
2021-04-28,14.56,14.64,14.53,14.6,19910,11.5854936213652,11.6491501797243,11.5616224119805,11.6173219005447,25021.77373482,0.0,1.0
2021-04-29,14.56,14.64,14.55,14.64,33933,11.5854936213652,11.6491501797243,11.5775365515703,11.6491501797243,42645.0953361952,0.0,1.0
2021-04-30,14.58,14.78,14.57,14.63,43778,11.6014077609549,11.7605491568528,11.59345069116,11.6411931099294,55017.7403597668,0.0,1.0
2021-05-03,14.75,14.78,14.63,14.72,32586,11.7366779474681,11.7605491568528,11.6411931099294,11.7128067380835,40952.2611211878,0.0,1.0
2021-05-04,14.81,14.82,14.78,14.81,32391,11.7844203662375,11.7923774360324,11.7605491568528,11.7844203662375,40707.1960343825,0.0,1.0
2021-05-05,14.84,14.85,14.82,14.85,13418,11.8082915756222,11.8162486454171,11.7923774360324,11.8162486454171,16862.9914602619,0.0,1.0
2021-05-06,14.76,14.84,14.76,14.76,37454,11.744635017263,11.8082915756222,11.744635017263,11.744635017263,47070.0910830715,0.0,1.0
2021-05-07,14.82,14.9,14.82,14.87,19918,11.7923774360324,11.8560339943915,11.7923774360324,11.8321627850069,25031.8276870992,0.0,1.0
2021-05-10,14.88,15.0,14.83,15.0,39866,11.8401198548018,11.9356046923405,11.8003345058273,11.9356046923405,50101.3576952452,0.0,1.0
2021-05-11,14.81,14.95,14.8,14.94,43836,11.7844203662375,11.895819343366,11.7764632964426,11.8878622735711,55090.6315137906,0.0,1.0
2021-05-12,14.66,14.905,14.64,14.9,35953,11.6650643193141,11.860012529289,11.6491501797243,11.8560339943915,45183.7182866894,0.0,1.0
2021-05-13,14.68,14.81,14.68,14.81,23450,11.7151938590219,11.818938763768,11.7151938590219,11.818938763768,29384.5756325146,0.043,1.0
2021-05-14,14.71,14.81,14.71,14.8,20131,11.7391349908864,11.818938763768,11.7391349908864,11.8109583864799,25225.6243948039,0.0,1.0
2021-05-17,14.68,14.78,14.67,14.78,37752,11.7151938590219,11.7949976319035,11.7072134817338,11.7949976319035,47306.0340843792,0.0,1.0
2021-05-18,14.65,14.67,14.63,14.66,22635,11.6912527271574,11.7072134817338,11.6752919725811,11.6992331044456,28363.3206585062,0.0,1.0
2021-05-19,14.61,14.67,14.61,14.66,14176,11.6593312180048,11.7072134817338,11.6593312180048,11.6992331044456,17763.5711798092,0.0,1.0
2021-05-20,14.71,14.7459,14.63,14.64,24343,11.7391349908864,11.7677845453509,11.6752919725811,11.6832723498693,30503.5703463669,0.0,1.0
2021-05-21,14.68,14.81,14.67,14.67,33680,11.7151938590219,11.818938763768,11.7072134817338,11.7072134817338,42203.5184350999,0.0,1.0
2021-05-24,14.71,14.79,14.69,14.79,24074,11.7391349908864,11.8029780091917,11.7231742363101,11.8029780091917,30166.4935512647,0.0,1.0
2021-05-25,14.73,14.78,14.72,14.72,29771,11.7550957454627,11.7949976319035,11.7471153681746,11.7471153681746,37305.2537806223,0.0,1.0
2021-05-26,14.8,14.81,14.73,14.78,28762,11.8109583864799,11.818938763768,11.7550957454627,11.7949976319035,36040.902530592,0.0,1.0
2021-05-27,14.78,14.82,14.75,14.76,32694,11.7949976319035,11.8269191410562,11.7710565000391,11.7790368773272,40967.9878775878,0.0,1.0
2021-05-28,14.77,14.81,14.73,14.8,84171,11.7870172546154,11.818938763768,11.7550957454627,11.8109583864799,105472.456953705,0.0,1.0
2021-06-01,14.77,14.81,14.74,14.81,114212,11.7870172546154,11.818938763768,11.7630761227509,11.818938763768,143116.040603017,0.0,1.0
2021-06-02,14.78,14.83,14.76,14.77,79680,11.7949976319035,11.8348995183443,11.7790368773272,11.7870172546154,99844.9034711629,0.0,1.0
2021-06-03,14.73,14.8,14.73,14.76,28264,11.7550957454627,11.8109583864799,11.7550957454627,11.7790368773272,35416.8718838974,0.0,1.0
2021-06-04,14.74,14.7605,14.67,14.72,54019,11.7630761227509,11.7794358961916,11.7072134817338,11.7471153681746,67689.7821361537,0.0,1.0
2021-06-07,14.71,14.8037,14.71,14.72,34973,11.7391349908864,11.8139111260765,11.7391349908864,11.7471153681746,43823.7425840483,0.0,1.0
2021-06-08,14.78,15.0,14.74,15.0,41753,11.7949976319035,11.9705659322431,11.7630761227509,11.9705659322431,52319.581508929,0.0,1.0
2021-06-09,14.89,14.98,14.82,14.9,73623,11.8827817820733,11.9546051776668,11.8269191410562,11.8907621593615,92255.0367502186,0.0,1.0
2021-06-10,14.9,14.99,14.84,14.99,16618,11.8907621593615,11.9625855549549,11.8428798956325,11.9625855549549,20823.5768810715,0.0,1.0
2021-06-11,14.91,15.0,14.86,15.0,29276,11.8987425366496,11.9705659322431,11.8588406502088,11.9705659322431,36684.9823546909,0.0,1.0
2021-06-14,14.79,14.95,14.77,14.95,34605,11.8372936315308,11.9653508986738,11.8212864731379,11.9653508986738,43236.9058275876,0.043,1.0
2021-06-15,14.96,15.0,14.86,15.0,44026,11.9733544778702,12.005368794656,11.8933186859059,12.005368794656,55007.8894947371,0.0,1.0
2021-06-16,14.94,14.99,14.89,14.99,63546,11.9573473194774,11.9973652154595,11.9173294234952,11.9973652154595,79396.977827478,0.0,1.0
2021-06-17,14.87,14.96,14.84,14.96,19669,11.9013222651023,11.9733544778702,11.877311527513,11.9733544778702,24575.2550418385,0.0,1.0
2021-06-18,14.93,14.98,14.87,14.94,21928,11.9493437402809,11.9893616362631,11.9013222651023,11.9573473194774,27397.7422623131,0.0,1.0
2021-06-21,14.86,14.96,14.86,14.96,28652,11.8933186859059,11.9733544778702,11.8933186859059,11.9733544778702,35798.9835507018,0.0,1.0
2021-06-22,14.9,14.94,14.86,14.93,83578,11.9253330026916,11.9573473194774,11.8933186859059,11.9493437402809,104425.779952554,0.0,1.0
2021-06-23,14.83,14.88,14.8,14.87,26082,11.8693079483165,11.9093258442987,11.8452972107272,11.9013222651023,32587.9201790246,0.0,1.0
2021-06-24,14.93,14.96,14.87,14.9,23146,11.9493437402809,11.9733544778702,11.9013222651023,11.9253330026916,28919.5614011081,0.0,1.0
2021-06-25,14.84,14.97,14.83,14.96,43891,11.877311527513,11.9813580570667,11.8693079483165,11.9733544778702,54839.2149596488,0.0,1.0
2021-06-28,14.89,14.93,14.82,14.93,32954,11.9173294234952,11.9493437402809,11.8613043691201,11.9493437402809,41174.0787355099,0.0,1.0
2021-06-29,14.99,14.99,14.86,14.88,28901,11.9973652154595,11.9973652154595,11.8933186859059,11.9093258442987,36110.0943598646,0.0,1.0
2021-06-30,14.99,14.99,14.91,14.99,18093,11.9973652154595,11.9973652154595,11.933336581888,11.9973652154595,22606.1360248099,0.0,1.0
2021-07-01,15.0,15.0239,14.98,15.0,29961,12.005368794656,12.0244973489355,11.9893616362631,12.005368794656,37434.5018205563,0.0,1.0
2021-07-02,14.99,15.07,14.97,14.98,29220,11.9973652154595,12.061393849031,11.9813580570667,11.9893616362631,36508.6660390728,0.0,1.0
2021-07-06,15.04,15.05,14.96,15.02,34786,12.0373831114417,12.0453866906382,11.9733544778702,12.0213759530489,43463.0546487059,0.0,1.0
2021-07-07,14.99,15.085,14.97,15.07,132036,11.9973652154595,12.0733992178257,11.9813580570667,12.061393849031,164971.191962184,0.0,1.0
2021-07-08,15.05,15.1,15.035,15.09,107094,12.0453866906382,12.0854045866204,12.0333813218435,12.0774010074239,133807.634523903,0.0,1.0
2021-07-09,15.05,15.066,15.04,15.04,30558,12.0453866906382,12.0581924173525,12.0373831114417,12.0373831114417,38180.4180979459,0.0,1.0
2021-07-12,15.08,15.14,15.05,15.06,45189,12.0693974282275,12.1174189034061,12.0453866906382,12.0533902698346,56460.989378496,0.0,1.0
2021-07-13,15.13,15.95,15.08,15.95,48375,12.1094153242097,12.7657088183175,12.0693974282275,12.7657088183175,60441.7084065755,0.0,1.0
2021-07-14,15.11,15.2,15.08,15.2,24940,12.1278235563615,12.2000607582193,12.1037444890755,12.2000607582193,31072.6321378852,0.043,1.0
2021-07-15,15.11,15.12,15.06,15.06,50465,12.1278235563615,12.1358499121235,12.0876917775515,12.0876917775515,62874.1131049871,0.0,1.0
2021-07-16,15.03,15.14,15.0001,15.11,24153,12.0636127102656,12.1519026236474,12.0396139065372,12.1278235563615,30092.1124308878,0.0,1.0
2021-07-19,15.01,15.06,15.0,15.06,34642,12.0475599987416,12.0876917775515,12.0395336429796,12.0876917775515,43160.3096439705,0.0,1.0
2021-07-20,15.02,15.06,14.9899,15.06,24466,12.0555863545036,12.0876917775515,12.03142702366,12.0876917775515,30482.0777019046,0.0,1.0
2021-07-21,14.97,15.07,14.95,15.07,19454,12.0154545756937,12.0957181333135,11.9994018641697,12.0957181333135,24237.6497838981,0.0,1.0
2021-07-22,14.99,15.03,14.95,14.96,38631,12.0315072872176,12.0636127102656,11.9994018641697,12.0074282199317,48130.1865324239,0.0,1.0
2021-07-23,14.89,14.98,14.87,14.98,29039,11.9512437295978,12.0234809314556,11.9351910180738,12.0234809314556,36179.5575241399,0.0,1.0
2021-07-26,14.83,14.94,14.82,14.89,73385,11.9030855950259,11.9913755084077,11.8950592392639,11.9512437295978,91430.0364650643,0.0,1.0
2021-07-27,14.93,14.93,14.85,14.85,33817,11.9833491526457,11.9833491526457,11.9191383065498,11.9191383065498,42132.4459104599,0.0,1.0
2021-07-28,14.95,15.03,14.95,14.97,28230,11.9994018641697,12.0636127102656,11.9994018641697,12.0154545756937,35171.6281175823,0.0,1.0
2021-07-29,14.93,15.05,14.93,14.98,43399,11.9833491526457,12.0796654217896,11.9833491526457,12.0234809314556,54070.615964398,0.0,1.0
2021-07-30,15.01,15.05,14.97,14.99,30778,12.0475599987416,12.0796654217896,12.0154545756937,12.0315072872176,38346.169684837,0.0,1.0
2021-08-02,15.05,15.11,15.01,15.05,22217,12.0796654217896,12.1278235563615,12.0475599987416,12.0796654217896,27680.0588695828,0.0,1.0
2021-08-03,15.08,15.15,15.01,15.01,29459,12.1037444890755,12.1599289794094,12.0475599987416,12.0475599987416,36702.8336066545,0.0,1.0
2021-08-04,15.05,15.12,15.0458,15.12,24824,12.0796654217896,12.1358499121235,12.0762943523695,12.1358499121235,30928.1082674764,0.0,1.0
2021-08-05,15.04,15.09,15.0,15.09,35652,12.0716390660276,12.1117708448375,12.0395336429796,12.1117708448375,44418.6640328743,0.0,1.0
2021-08-06,15.06,15.11,15.041,15.05,23871,12.0876917775515,12.1278235563615,12.0724417016038,12.0796654217896,29740.7699183425,0.0,1.0
2021-08-09,15.13,15.13,15.05,15.12,23269,12.1438762678854,12.1438762678854,12.0796654217896,12.1358499121235,28990.7408667384,0.0,1.0
2021-08-10,15.13,15.13,15.06,15.1,26910,12.1438762678854,12.1438762678854,12.0876917775515,12.1197972005995,33527.0461439654,0.0,1.0
2021-08-11,15.15,15.15,15.1041,15.15,45032,12.1599289794094,12.1599289794094,12.1230880064619,12.1599289794094,56105.1632090318,0.0,1.0
2021-08-12,15.06,15.15,15.03,15.15,24071,12.0876917775515,12.1599289794094,12.0636127102656,12.1599289794094,29989.9490052542,0.0,1.0
2021-08-13,15.05,15.0845,15.02,15.02,15638,12.1141787515661,12.1419487958803,12.090030886945,12.090030886945,19427.8047919323,0.043,1.0
2021-08-16,15.1,15.15,15.08,15.1,29047,12.1544251926012,12.1946716336363,12.1383266161872,12.1544251926012,36086.4206286774,0.0,1.0
2021-08-17,15.08,15.14,15.08,15.13,26457,12.1383266161872,12.1866223454293,12.1383266161872,12.1785730572223,32868.7448126455,0.0,1.0
2021-08-18,15.07,15.1,15.06,15.08,15225,12.1302773279801,12.1544251926012,12.1222280397731,12.1383266161872,18914.7159455921,0.0,1.0
2021-08-19,15.09,15.1,15.05,15.07,24003,12.1463759043942,12.1544251926012,12.1141787515661,12.1302773279801,29820.0280356024,0.0,1.0
2021-08-20,15.1,15.1,15.08,15.09,25196,12.1544251926012,12.1544251926012,12.1383266161872,12.1463759043942,31302.1466643769,0.0,1.0
2021-08-23,15.11,15.12,15.0836,15.09,38217,12.1624744808082,12.1705237690152,12.1412243599417,12.1463759043942,47478.7323016548,0.0,1.0
2021-08-24,15.11,15.12,15.061,15.12,11520,12.1624744808082,12.1705237690152,12.1230329685938,12.1705237690152,14311.8244790293,0.0,1.0
2021-08-25,14.98,15.13,14.97,15.11,41291,12.057833734117,12.1785730572223,12.0497844459099,12.1624744808082,51297.7035211454,0.0,1.0
2021-08-26,15.03,15.05,15.0,15.01,23042,12.0980801751521,12.1141787515661,12.073932310531,12.081981598738,28626.1336498083,0.0,1.0
2021-08-27,14.91,15.03,14.91,15.01,46259,12.0014887166678,12.0980801751521,12.0014887166678,12.081981598738,57469.6778277271,0.0,1.0
2021-08-30,14.94,14.94,14.9,14.91,57891,12.0256365812889,12.0256365812889,11.9934394284608,12.0014887166678,71920.6450447467,0.0,1.0
2021-08-31,14.89,14.94,14.88,14.91,85156,11.9853901402538,12.0256365812889,11.9773408520467,12.0014887166678,105793.205324324,0.0,1.0
2021-09-01,14.85,14.9,14.85,14.89,42439,11.9531929874257,11.9934394284608,11.9531929874257,11.9853901402538,52723.9165855488,0.0,1.0
2021-09-02,14.84,14.8667,14.83,14.83,78566,11.9451436992187,11.9666352987314,11.9370944110116,11.9370944110116,97606.1460086294,0.0,1.0
2021-09-03,14.77,14.84,14.73,14.82,40503,11.8887986817695,11.9451436992187,11.8566015289414,11.9290451228046,50318.7349717121,0.0,1.0
2021-09-07,14.71,14.77,14.68,14.77,94722,11.8405029525274,11.8887986817695,11.8163550879063,11.8887986817695,117677.485963768,0.0,1.0
2021-09-08,14.77,14.7799,14.73,14.75,30819,11.8887986817695,11.8967674770945,11.8566015289414,11.8727001053555,38287.8575190281,0.0,1.0
2021-09-09,14.8,14.84,14.7518,14.84,39763,11.9129465463906,11.9451436992187,11.8741489772327,11.9451436992187,49399.3990242743,0.0,1.0
2021-09-10,14.81,14.92,14.77,14.92,50821,11.9209958345976,12.0095380048748,11.8887986817695,12.0095380048748,63137.2597090926,0.0,1.0
2021-09-13,14.9,14.93,14.81,14.93,33969,11.9934394284608,12.0175872930818,11.9209958345976,12.0175872930818,42201.2470250126,0.0,1.0
2021-09-14,14.81,14.9,14.7,14.9,121939,11.9556077738878,12.0282617036413,11.8668085264112,12.0282617036413,151051.843131246,0.043,1.0
2021-09-15,14.89,14.89,14.81,14.81,42624,12.0201890447798,12.0201890447798,11.9556077738878,11.9556077738878,52800.4474501696,0.0,1.0
2021-09-16,14.9,14.98,14.86,14.98,23198,12.0282617036413,12.0928429745334,11.9959710681953,12.0928429745334,28736.5047848403,0.0,1.0
2021-09-17,14.91,14.92,14.87,14.92,8856,12.0363343625028,12.0444070213643,12.0040437270568,12.0444070213643,10970.3632371129,0.0,1.0
2021-09-20,14.82,14.95,14.78,14.95,26034,11.9636804327493,12.0686249979488,11.9313897973033,12.0686249979488,32249.597619128,0.0,1.0
2021-09-21,14.87,14.9,14.84,14.88,13531,12.0040437270568,12.0282617036413,11.9798257504723,12.0121163859183,16761.5159170478,0.0,1.0
2021-09-22,14.88,14.89,14.83,14.83,21328,12.0121163859183,12.0201890447798,11.9717530916108,11.9717530916108,26420.0437128664,0.0,1.0
2021-09-23,14.835,14.88,14.83,14.88,32433,11.9757894210415,12.0121163859183,11.9717530916108,12.0121163859183,40176.3539825299,0.0,1.0
2021-09-24,14.83,14.92,14.83,14.85,121393,11.9717530916108,12.0444070213643,11.9717530916108,11.9878984093338,150375.486048199,0.0,1.0
2021-09-27,14.8,14.82,14.78,14.82,53350,11.9475351150263,11.9636804327493,11.9313897973033,11.9636804327493,66087.2717592563,0.0,1.0
2021-09-28,14.67,14.78,14.62,14.78,48414,11.8425905498267,11.9313897973033,11.8022272555192,11.9313897973033,59972.8055286344,0.0,1.0
2021-09-29,14.69,14.78,14.67,14.67,43867,11.8587358675497,11.9313897973033,11.8425905498267,11.8425905498267,54340.2127509523,0.0,1.0
2021-09-30,14.75,14.82,14.7,14.76,25409,11.9071718207188,11.9636804327493,11.8668085264112,11.9152444795803,31475.3793464094,0.0,1.0
2021-10-01,14.72,14.8,14.69,14.8,12779,11.8829538441342,11.9475351150263,11.8587358675497,11.9475351150263,15829.9764913128,0.0,1.0
2021-10-04,14.51,14.72,14.51,14.71,53415,11.7134280080427,11.8829538441342,11.7134280080427,11.8748811852727,66167.7904596189,0.0,1.0
2021-10-05,14.62,14.63,14.57,14.57,29663,11.8022272555192,11.8102999143807,11.7618639612117,11.7618639612117,36745.0185978411,0.0,1.0
2021-10-06,14.71,14.76,14.6109,14.69,20403,11.8748811852727,11.9152444795803,11.7948811359552,11.8587358675497,25274.200669243,0.0,1.0
2021-10-07,14.62,14.74,14.58,14.74,42196,11.8022272555192,11.8990991618573,11.7699366200732,11.8990991618573,52270.2627770118,0.0,1.0
2021-10-08,14.62,14.63,14.56,14.56,3354,11.8022272555192,11.8102999143807,11.7537913023502,11.7537913023502,4154.76493871689,0.0,1.0
2021-10-11,14.51,14.6722,14.51,14.62,50029,11.7134280080427,11.8443665347763,11.7134280080427,11.8022272555192,61973.3855453388,0.0,1.0
2021-10-12,14.5,14.5808,14.5,14.56,50530,11.7053553491812,11.7705824327821,11.7053553491812,11.7537913023502,62593.99891275,0.0,1.0
2021-10-13,14.61,14.69,14.46,14.46,36033,11.7941545966577,11.8587358675497,11.6730647137351,11.6730647137351,44635.8512333886,0.0,1.0
2021-10-14,14.52,14.71,14.51,14.58,38209,11.7562131000086,11.9100478444302,11.7481165345128,11.8047924929839,47191.6147895953,0.043,1.0
2021-10-15,14.5,14.68,14.49,14.54,39048,11.7400199690169,11.8857581479426,11.731923403521,11.7724062310004,48227.8566385959,0.0,1.0
2021-10-18,14.49,14.53,14.41,14.5,38811,11.731923403521,11.7643096655045,11.667150879554,11.7400199690169,47935.1399303562,0.0,1.0
2021-10-19,14.45,14.56,14.44,14.5,18476,11.6995371415375,11.7885993619921,11.6914405760416,11.7400199690169,22819.552326744,0.0,1.0
2021-10-20,14.45,14.5,14.42,14.5,61525,11.6995371415375,11.7400199690169,11.6752474450499,11.7400199690169,75989.0104407299,0.0,1.0
2021-10-21,14.36,14.5,14.28,14.49,48926,11.6266680520747,11.7400199690169,11.5618955281077,11.731923403521,60428.0914233747,0.0,1.0
2021-10-22,14.37,14.38,14.3,14.38,34138,11.6347646175705,11.6428611830664,11.5780886590994,11.6428611830664,42163.556902489,0.0,1.0
2021-10-25,14.44,14.47,14.38,14.38,22351,11.6914405760416,11.7157302725293,11.6428611830664,11.6428611830664,27605.5322610444,0.0,1.0
2021-10-26,14.47,14.49,14.39,14.4,28639,11.7157302725293,11.731923403521,11.6509577485623,11.6590543140581,35371.7882163682,0.0,1.0
2021-10-27,14.62,14.63,14.52,14.54,41033,11.8371787549674,11.8452753204632,11.7562131000086,11.7724062310004,50679.5134565535,0.0,1.0
2021-10-28,14.68,14.68,14.62,14.67,33533,11.8857581479426,11.8857581479426,11.8371787549674,11.8776615824467,41416.3264869402,0.0,1.0
2021-10-29,14.69,14.7,14.63,14.67,13463,11.8938547134385,11.9019512789344,11.8452753204632,11.8776615824467,16628.0381562543,0.0,1.0
2021-11-01,14.78,14.785,14.695,14.73,83528,11.9667238029013,11.9707720856493,11.8979029961864,11.926240975422,103164.730826384,0.0,1.0
2021-11-02,14.78,14.8,14.74,14.8,38586,11.9667238029013,11.9829169338931,11.9343375409179,11.9829169338931,47657.2443212679,0.0,1.0
2021-11-03,14.77,14.8,14.74,14.8,23768,11.9586272374055,11.9829169338931,11.9343375409179,11.9829169338931,29355.6570525032,0.0,1.0
2021-11-04,14.79,14.8,14.78,14.8,34010,11.9748203683972,11.9829169338931,11.9667238029013,11.9829169338931,42005.4651782076,0.0,1.0
2021-11-05,14.84,14.85,14.83,14.85,43328,12.0153031958766,12.0233997613725,12.0072066303807,12.0233997613725,53514.0486692554,0.0,1.0
2021-11-08,14.83,14.84,14.795,14.84,37435,12.0072066303807,12.0153031958766,11.9788686511452,12.0153031958766,46235.6538943311,0.0,1.0
2021-11-09,14.82,14.84,14.79,14.84,26694,11.9991100648848,12.0153031958766,11.9748203683972,12.0153031958766,32969.5350622486,0.0,1.0
2021-11-10,14.8,14.84,14.78,14.82,33073,11.9829169338931,12.0153031958766,11.9667238029013,11.9991100648848,40848.1843528038,0.0,1.0
2021-11-11,14.9,15.0,14.86,14.86,47230,12.0638825888518,12.1448482438106,12.0314963268683,12.0314963268683,58333.3760766465,0.0,1.0
2021-11-12,14.87,14.9,14.82,14.82,15074,12.0744081239965,12.0987680596871,12.0338082311787,12.0338082311787,18564.0884172639,0.043,1.0
2021-11-15,14.84,14.9,14.8,14.9,23205,12.0500481883058,12.0987680596871,12.0175682740516,12.0987680596871,28577.6616506972,0.0,1.0
2021-11-16,14.76,14.84,14.7402,14.84,21869,11.9850883597974,12.0500481883058,11.9690108022416,12.0500481883058,26932.3371100667,0.0,1.0
2021-11-17,14.7,14.7667,14.7,14.72,17025,11.9363684884161,11.990528745435,11.9363684884161,11.9526084455432,20966.8041199363,0.0,1.0
2021-11-18,14.62,14.73,14.6,14.61,34043,11.8714086599078,11.9607284241068,11.8551687027807,11.8632886813442,41924.9875274587,0.0,1.0
2021-11-19,14.6,14.6584,14.57,14.62,26992,11.8551687027807,11.9025893775918,11.83080876709,11.8714086599078,33241.4670663915,0.0,1.0
2021-11-22,14.62,14.65,14.61,14.64,34009,11.8714086599078,11.8957685955984,11.8632886813442,11.8876486170349,41883.1154957361,0.0,1.0
2021-11-23,14.5,14.64,14.4935,14.61,32871,11.7739689171452,11.8876486170349,11.7686909310789,11.8632886813442,40481.6339633727,0.0,1.0
2021-11-24,14.48,14.5,14.43,14.43,34917,11.7577289600181,11.7739689171452,11.7171290672003,11.7171290672003,43001.3450487994,0.0,1.0
2021-11-26,14.47,14.47,14.39,14.39,193239,11.7496089814545,11.7496089814545,11.6846491529461,11.6846491529461,237979.692295586,0.0,1.0
2021-11-29,14.55,14.57,14.4,14.4,49979,11.8145688099629,11.83080876709,11.6927691315097,11.6927691315097,61550.6551019261,0.0,1.0
2021-11-30,14.68,14.7,14.52,14.52,42066,11.920128531289,11.9363684884161,11.7902088742723,11.7902088742723,51805.5554836557,0.0,1.0
2021-12-01,14.76,14.8,14.68,14.8,36571,11.9850883597974,12.0175682740516,11.920128531289,12.0175682740516,45038.2962390713,0.0,1.0
2021-12-02,14.63,14.76,14.61,14.76,32902,11.8795286384713,11.9850883597974,11.8632886813442,11.9850883597974,40519.8114040611,0.0,1.0
2021-12-03,14.53,14.61,14.44,14.6,49333,11.7983288528358,11.8632886813442,11.7252490457639,11.8551687027807,60755.0864991961,0.0,1.0
2021-12-06,14.48,14.55,14.44,14.47,77621,11.7577289600181,11.8145688099629,11.7252490457639,11.7496089814545,95592.6168924266,0.0,1.0
2021-12-07,14.63,14.75,14.59,14.61,57706,11.8795286384713,11.9769683812339,11.8470487242171,11.8632886813442,71066.6900760668,0.0,1.0
2021-12-08,14.79,14.89,14.7,14.75,41664,12.0094482954881,12.0906480811236,11.9363684884161,11.9769683812339,51310.4802850525,0.0,1.0
2021-12-09,14.7,14.8,14.7,14.79,28754,11.9363684884161,12.0175682740516,11.9363684884161,12.0094482954881,35411.4235339,0.0,1.0
2021-12-10,14.69,14.737,14.65,14.71,39246,11.9282485098526,11.9664124091013,11.8957685955984,11.9444884669797,48332.6399113665,0.0,1.0
2021-12-13,14.67,14.87,14.5714,14.74,119539,11.9120085527255,12.0744081239965,11.8319455640889,11.9688484026703,147215.905885054,0.0,1.0
2021-12-14,14.57,14.67,14.56,14.67,27497,11.83080876709,11.9120085527255,11.8226887885265,11.9120085527255,33863.3898905072,0.0,1.0
2021-12-15,14.53,14.64,14.46,14.64,63730,11.7983288528358,11.8876486170349,11.741489002891,11.8876486170349,78485.4288730417,0.0,1.0
2021-12-16,14.48,14.58,14.4293,14.58,60936,11.852018151098,11.9338691051802,11.8105197173783,11.9338691051802,74447.5133897982,0.11612,1.0
2021-12-17,14.46,14.52,14.43,14.52,21784,11.8356479602816,11.8847585327309,11.8110926740569,11.8847585327309,26614.2285624813,0.0,1.0
2021-12-20,14.44,14.51,14.43,14.44,22632,11.8192777694651,11.8765734373227,11.8110926740569,11.8192777694651,27650.2580254352,0.0,1.0
2021-12-21,14.39,14.435,14.38,14.38,86508,11.7783522924241,11.815185221761,11.7701671970158,11.7701671970158,105689.666015568,0.0,1.0
2021-12-22,14.41,14.5,14.27,14.27,122728,11.7947224832405,11.8683883419144,11.6801311475255,11.6801311475255,149940.830105408,0.0,1.0
2021-12-23,14.44,14.48,14.39,14.47,41484,11.8192777694651,11.852018151098,11.7783522924241,11.8438330556898,50682.3658504398,0.0,1.0
2021-12-27,14.5,14.5,14.44,14.44,63040,11.8683883419144,11.8683883419144,11.8192777694651,11.8192777694651,77018.0393214667,0.0,1.0
2021-12-28,14.53,14.54,14.45,14.49,48183,11.8929436281391,11.9011287235473,11.8274628648734,11.8602032465062,58866.7542612026,0.0,1.0
2021-12-29,14.63,14.63,14.53,14.54,56251,11.9747945822213,11.9747945822213,11.8929436281391,11.9011287235473,68723.69495355,0.0,1.0
2021-12-30,14.57,14.65,14.56,14.65,20811,11.925684009772,11.9911647730377,11.9174989143637,11.9911647730377,25425.4824923704,0.0,1.0
2021-12-31,14.55,14.62,14.4972,14.56,58276,11.9093138189555,11.966609486813,11.8660965152001,11.9174989143637,71197.7039894953,0.0,1.0
2022-01-03,14.56,14.7099,14.5426,14.57,44111,11.9174989143637,12.0401934945329,11.9032568483534,11.925684009772,53891.8580664533,0.0,1.0
2022-01-04,14.43,14.6,14.42,14.6,46180,11.8110926740569,11.9502392959966,11.8029075786487,11.9502392959966,56419.6233481175,0.0,1.0
2022-01-05,14.38,14.53,14.37,14.53,31860,11.7701671970158,11.8929436281391,11.7619821016076,11.8929436281391,38924.4088322006,0.0,1.0
2022-01-06,14.41,14.45,14.36,14.45,50444,11.7947224832405,11.8274628648734,11.7537970061994,11.8274628648734,61629.0922514602,0.0,1.0
2022-01-07,14.31,14.44,14.28,14.41,45080,11.7128715291583,11.8192777694651,11.6883162429337,11.7947224832405,55075.717205135,0.0,1.0
2022-01-10,14.2,14.3,14.16,14.29,20446,11.6228354796679,11.7046864337501,11.5900950980351,11.6965013383419,24979.5499994719,0.0,1.0
2022-01-11,14.19,14.23,14.11,14.15,86922,11.6146503842597,11.6473907658926,11.549169620994,11.5819100026268,106195.463418473,0.0,1.0
2022-01-12,14.15,14.18,14.1302,14.18,19886,11.5819100026268,11.6064652888515,11.5657035137186,11.6064652888515,24295.3795994081,0.0,1.0
2022-01-13,14.11,14.15,14.06,14.06,48995,11.5843655312493,11.6172056886731,11.5433153344695,11.5433153344695,59676.9368279288,0.043,1.0
2022-01-14,14.08,14.13,14.04,14.12,48061,11.5597354131815,11.6007856099612,11.5268952557576,11.5925755706053,58539.3052533334,0.0,1.0
2022-01-18,13.78,14.03,13.77,14.03,219883,11.3134342325029,11.5186852164017,11.3052241931469,11.5186852164017,267822.10226626,0.0,1.0
2022-01-19,13.73,13.87,13.7142,13.78,114296,11.2723840357231,11.3873245867064,11.2594121735407,11.3134342325029,139214.923393917,0.0,1.0
2022-01-20,13.6,13.87,13.6,13.75,45300,11.1656535240957,11.3873245867064,11.1656535240957,11.288804114435,55176.3493888188,0.0,1.0
2022-01-21,13.56,13.6768,13.51,13.53,165197,11.1328133666719,11.2287066263494,11.0917631698921,11.1081832486041,201213.408167432,0.0,1.0
2022-01-24,13.54,13.55,13.43,13.48,111041,11.11639328796,11.124603327316,11.0260828550445,11.0671330518243,135250.265176243,0.0,1.0
2022-01-25,13.58,13.63,13.45,13.45,103228,11.1492334453838,11.1902836421636,11.0425029337564,11.0425029337564,125733.867432869,0.0,1.0
2022-01-26,13.56,13.63,13.53,13.63,80174,11.1328133666719,11.1902836421636,11.1081832486041,11.1902836421636,97653.6122715045,0.0,1.0
2022-01-27,13.53,13.606,13.515,13.57,28614,11.1081832486041,11.1705795477093,11.0958681895701,11.1410234060279,34852.4516867914,0.0,1.0
2022-01-28,13.46,13.51,13.44,13.51,40572,11.0507129731124,11.0917631698921,11.0342928944005,11.0917631698921,49417.5463002902,0.0,1.0
2022-01-31,13.42,13.46,13.36,13.43,43612,11.0178728156886,11.0507129731124,10.9686125795529,11.0260828550445,53120.3300120343,0.0,1.0
2022-02-01,13.52,13.5869,13.42,13.44,46463,11.0999732092481,11.1548983725394,11.0178728156886,11.0342928944005,56592.9077627524,0.0,1.0
2022-02-02,13.68,13.69,13.49,13.52,133615,11.2313338389433,11.2395438782993,11.0753430911802,11.0999732092481,162745.87027786,0.0,1.0
2022-02-03,13.56,13.67,13.54,13.64,50457,11.1328133666719,11.2231237995874,11.11639328796,11.1984936815195,61457.6834682478,0.0,1.0
2022-02-04,13.44,13.538,13.41,13.5,58192,11.0342928944005,11.1147512800888,11.0096627763326,11.0835531305362,70879.0755769124,0.0,1.0
2022-02-07,13.47,13.54,13.44,13.44,19529,11.0589230124683,11.11639328796,11.0342928944005,11.0342928944005,23786.7312850826,0.0,1.0
2022-02-08,13.45,13.49,13.43,13.43,43521,11.0425029337564,11.0753430911802,11.0260828550445,11.0260828550445,53009.4901048738,0.0,1.0
2022-02-09,13.45,13.5,13.39,13.46,54607,11.0425029337564,11.0835531305362,10.9932426976207,11.0507129731124,66512.4704431618,0.0,1.0
2022-02-10,13.37,13.46,13.33,13.33,65916,10.9768226189088,11.0507129731124,10.943982461485,10.943982461485,80287.0694550414,0.0,1.0
2022-02-11,13.19,13.36,13.18,13.36,164727,10.8290419105017,10.9686125795529,10.8208318711457,10.9686125795529,200640.93831726,0.0,1.0
2022-02-14,13.02,13.109,12.965,13.09,107537,10.7247744106811,10.7980850806158,10.6794700640922,10.7824344881578,130551.159995083,0.043,1.0
2022-02-15,12.93,13.03,12.92,12.99,129203,10.6506400253538,10.7330115646063,10.6424028714285,10.7000629489053,156853.934225845,0.0,1.0
2022-02-16,12.98,12.99,12.88,12.9,66409,10.69182579498,10.7000629489053,10.6094542557275,10.625928563578,80621.2929885856,0.0,1.0
2022-02-17,13.05,13.1,12.97,12.98,100915,10.7494858724568,10.7906716420831,10.6835886410548,10.69182579498,122511.97551451,0.0,1.0
2022-02-18,13.05,13.1,13.01,13.06,69601,10.7494858724568,10.7906716420831,10.7165372567558,10.7577230263821,84496.4178544857,0.0,1.0
2022-02-22,12.91,13.0443,12.88,13.03,71912,10.6341657175033,10.7447906947194,10.6094542557275,10.7330115646063,87301.9985453045,0.0,1.0
2022-02-23,12.89,12.97,12.86,12.87,92626,10.6176914096528,10.6835886410548,10.592979947877,10.6012171018022,112449.033780974,0.0,1.0
2022-02-24,12.93,12.96,12.84,12.89,97716,10.6506400253538,10.6753514871295,10.5765056400265,10.6176914096528,118628.352567763,0.0,1.0
2022-02-25,12.97,13.01,12.94,12.94,63720,10.6835886410548,10.7165372567558,10.658877179279,10.658877179279,77356.8159320672,0.0,1.0
2022-02-28,13.01,13.04,12.94,12.94,126986,10.7165372567558,10.7412487185316,10.658877179279,10.658877179279,154162.470620676,0.0,1.0
2022-03-01,13.1,13.15,12.95,13.01,89654,10.7906716420831,10.8318574117094,10.6671143332043,10.7165372567558,108840.991455957,0.0,1.0
2022-03-02,13.08,13.09,13.05,13.08,74260,10.7741973342326,10.7824344881578,10.7494858724568,10.7741973342326,90152.4976634543,0.0,1.0
2022-03-03,13.07,13.0921,13.05,13.05,30026,10.7659601803073,10.7841642904821,10.7494858724568,10.7494858724568,36451.9107843104,0.0,1.0
2022-03-04,13.07,13.08,13.05,13.07,25926,10.7659601803073,10.7741973342326,10.7494858724568,10.7659601803073,31474.4634314938,0.0,1.0
2022-03-07,12.92,13.03,12.9,13.02,78034,10.6424028714285,10.7330115646063,10.625928563578,10.7247744106811,94734.1772511448,0.0,1.0
2022-03-08,12.87,12.92,12.8,12.92,66270,10.6012171018022,10.6424028714285,10.5435570243255,10.6424028714285,80452.5453832097,0.0,1.0
2022-03-09,12.9,12.93,12.87,12.93,25889,10.625928563578,10.6506400253538,10.6012171018022,10.6506400253538,31429.5450041634,0.0,1.0
2022-03-10,12.75,12.9,12.74,12.9,56165,10.5023712546992,10.625928563578,10.4941341007739,10.625928563578,68184.9586758405,0.0,1.0
2022-03-11,12.64,12.74,12.61,12.74,95431,10.4117625615214,10.4941341007739,10.3870510997456,10.4941341007739,115854.33617723,0.0,1.0
2022-03-14,12.44,12.63,12.42,12.63,53231,10.2824392448949,10.4394861465452,10.2659079920896,10.4394861465452,64400.4427576628,0.043,1.0
2022-03-15,12.44,12.54,12.42,12.43,51007,10.2824392448949,10.3650955089214,10.2659079920896,10.2741736184923,61709.7815885501,0.0,1.0
2022-03-16,12.43,12.56,12.4,12.54,62392,10.2741736184923,10.3816267617267,10.2493767392843,10.3650955089214,75483.6922946419,0.0,1.0
2022-03-17,12.44,12.504,12.4,12.4,55089,10.2824392448949,10.3353392538719,10.2493767392843,10.2493767392843,66648.3062703479,0.0,1.0
2022-03-18,12.47,12.5401,12.45,12.45,44331,10.3072361241028,10.3651781651854,10.2907048712975,10.2907048712975,53632.9587625625,0.0,1.0
2022-03-21,12.37,12.42,12.36,12.41,34692,10.2245798600764,10.2659079920896,10.2163142336737,10.257642365687,41971.4106469694,0.0,1.0
2022-03-22,12.34,12.41,12.3,12.41,62924,10.1997829808684,10.257642365687,10.1667204752578,10.257642365687,76127.3216750236,0.0,1.0
2022-03-23,12.42,12.52,12.2796,12.29,75027,10.2659079920896,10.3485642561161,10.1498585973964,10.1584548488552,90769.890078698,0.0,1.0
2022-03-24,12.33,12.42,12.28,12.42,78761,10.1915173544658,10.2659079920896,10.1501892224525,10.2659079920896,95287.3940379904,0.0,1.0
2022-03-25,12.2492,12.37,12.2,12.37,38253,10.1247310931324,10.2245798600764,10.0840642112313,10.2245798600764,46279.6140746721,0.0,1.0
2022-03-28,12.19,12.34,12.13,12.3,61666,10.0757985848287,10.1997829808684,10.0262048264128,10.1667204752578,74605.3559597609,0.0,1.0
2022-03-29,12.19,12.24,12.1198,12.19,71371,10.0757985848287,10.1171267168419,10.0177738874821,10.0757985848287,86346.75283307,0.0,1.0
2022-03-30,12.21,12.35,12.17,12.23,74386,10.092329837634,10.2080486072711,10.0592673320234,10.1088610904393,89994.3892651181,0.0,1.0
2022-03-31,12.28,12.3,12.21,12.26,69039,10.1501892224525,10.1667204752578,10.092329837634,10.1336579696472,83525.4300604215,0.0,1.0
2022-04-01,12.28,12.28,12.185,12.27,57597,10.1501892224525,10.1501892224525,10.0716657716274,10.1419235960499,69682.5590635741,0.0,1.0
2022-04-04,12.27,12.3,12.21,12.24,68534,10.1419235960499,10.1667204752578,10.092329837634,10.1171267168419,82914.4660809238,0.0,1.0
2022-04-05,12.11,12.2542,12.1,12.2,106810,10.0096735736075,10.1288639063337,10.0014079472048,10.0840642112313,129221.906237831,0.0,1.0
2022-04-06,12.01,12.07,11.99,12.01,59306,9.92701730958101,9.9766110679969,9.91048605677571,9.92701730958101,71750.1579565658,0.0,1.0
2022-04-07,11.93,12.02,11.88,11.95,88986,9.86089229835982,9.93528293598366,9.81956416634658,9.87742355116512,107657.902335733,0.0,1.0
2022-04-08,11.9,11.98,11.87,11.91,42018,9.83609541915188,9.90222043037306,9.81129853994393,9.84436104555452,50834.6227534985,0.0,1.0
2022-04-11,11.83,11.9,11.82,11.88,74858,9.77823603433334,9.83609541915188,9.76997040793069,9.81956416634658,90565.4288657572,0.0,1.0
2022-04-12,11.8,11.9,11.77,11.85,70330,9.75343915512539,9.83609541915188,9.72864227591744,9.79476728713863,85087.320154542,0.0,1.0
2022-04-13,11.74,11.78,11.71,11.76,74996,9.73938759024089,9.77257119361479,9.71449988771046,9.75597939192784,90401.2733698201,0.043,1.0
2022-04-14,11.62,11.77,11.61,11.71,95754,9.63983678011917,9.76427529277131,9.6315408792757,9.71449988771046,115423.269644431,0.0,1.0
2022-04-18,11.65,11.67,11.59,11.6,154646,9.6647244826496,9.68131628433655,9.61494907758875,9.62324497843222,186412.546289792,0.0,1.0
2022-04-19,11.6,11.65,11.59,11.65,77693,9.62324497843222,9.6647244826496,9.61494907758875,9.6647244826496,93652.276547035,0.0,1.0
2022-04-20,11.88,11.88,11.58,11.59,145256,9.85553020204955,9.85553020204955,9.60665317674527,9.61494907758875,175093.703192258,0.0,1.0
2022-04-21,11.91,11.91,11.7,11.88,198295,9.88041790457998,9.88041790457998,9.70620398686698,9.85553020204955,239027.688181616,0.0,1.0
2022-04-22,11.9,11.92,11.77,11.91,112641,9.8721220037365,9.88871380542346,9.76427529277131,9.88041790457998,135779.106000986,0.0,1.0
2022-04-25,11.86,11.91,11.66,11.79,98410,9.8389384003626,9.88041790457998,9.67302038349308,9.78086709445827,118624.850823031,0.0,1.0
2022-04-26,11.76,11.81,11.67,11.81,104287,9.75597939192784,9.79745889614522,9.68131628433655,9.79745889614522,125709.072429442,0.0,1.0
2022-04-27,11.53,11.73,11.51,11.68,74239,9.56517367252789,9.73109168939741,9.54858187084094,9.68961218518003,89488.7745173352,0.0,1.0
2022-04-28,11.51,11.58,11.45,11.5,126639,9.54858187084094,9.60665317674527,9.49880646578008,9.54028596999746,152652.499577053,0.0,1.0
2022-04-29,11.38,11.4922,11.35,11.48,46023,9.44073515987575,9.53381516733955,9.41584745734532,9.52369416831051,55476.7961531179,0.0,1.0
2022-05-02,11.31,11.4126,11.31,11.38,53332,9.38266385397142,9.46777979662548,9.38266385397142,9.44073515987575,64287.1714672682,0.0,1.0
2022-05-03,11.36,11.39,11.3,11.32,99482,9.4241433581888,9.44903106071922,9.37436795312794,9.39095975481489,119917.055274634,0.0,1.0
2022-05-04,11.41,11.44,11.19,11.29,64628,9.46562286240618,9.4905105649366,9.2831130438497,9.36607205228446,77903.5347931187,0.0,1.0
2022-05-05,11.34,11.35,11.25,11.35,51390,9.40755155650184,9.41584745734532,9.33288844891056,9.41584745734532,61946.2563133375,0.0,1.0
2022-05-06,11.3,11.38,11.26,11.34,56732,9.37436795312794,9.44073515987575,9.34118434975404,9.40755155650184,68385.5811085476,0.0,1.0
2022-05-09,11.15,11.3,11.15,11.2,55709,9.2499294404758,9.37436795312794,9.2499294404758,9.29140894469318,67152.4419723626,0.0,1.0
2022-05-10,11.04,11.17,11.04,11.15,110874,9.15867453119756,9.26652124216275,9.15867453119756,9.2499294404758,133649.138402121,0.0,1.0
2022-05-11,11.09,11.11,10.99,11.01,60667,9.20015403541494,9.21674583710189,9.11719502698018,9.13378682866713,73128.8875610283,0.0,1.0
2022-05-12,11.08,11.12,11.02,11.05,52146,9.19185813457147,9.22504173794537,9.14208272951061,9.16697043204104,62857.5497512219,0.0,1.0
2022-05-13,11.05,11.1,11.001,11.05,68156,9.20264280566798,9.24428372334069,9.16183470634873,9.20264280566798,81837.7737682207,0.043,1.0
2022-05-16,10.98,11.06,10.9,10.99,59291,9.1443455209262,9.21097098920253,9.07772005264987,9.15267370446074,71193.1956759723,0.0,1.0
2022-05-17,10.88,10.97,10.86,10.92,19095,9.06106368558079,9.13601733739166,9.0444073185117,9.09437641971895,22928.1690548766,0.0,1.0
2022-05-18,10.74,10.88,10.6607,10.88,96904,8.94446911609721,9.06106368558079,8.8784266206683,9.06106368558079,116356.705634657,0.0,1.0
2022-05-19,10.72,10.78,10.7,10.74,67535,8.92781274902813,8.97778185023537,8.91115638195904,8.94446911609721,81092.1129678499,0.0,1.0
2022-05-20,10.76,10.795,10.73,10.73,55279,8.96112548316629,8.99027412553719,8.93614093256267,8.93614093256267,66375.8186532876,0.0,1.0
2022-05-23,10.91,10.91,10.8187,10.83,85744,9.08604823618441,9.08604823618441,9.01001192051405,9.01942276790808,102956.424584517,0.0,1.0
2022-05-24,11.15,11.155,10.93,10.93,52231,9.2859246410134,9.29008873278067,9.10270460325349,9.10270460325349,62715.9569471203,0.0,1.0
2022-05-25,11.31,11.32,11.15,11.15,373040,9.41917557756605,9.4275037611006,9.2859246410134,9.2859246410134,447924.806715433,0.0,1.0
2022-05-26,11.43,11.47,11.3,11.3,273851,9.51911377998055,9.55242651411871,9.41084739403151,9.41084739403151,328824.40554318,0.0,1.0
2022-05-27,11.63,11.68,11.56,11.57,129532,9.68567745067137,9.72731836834408,9.62738016592959,9.63570834946413,155534.516575872,0.0,1.0
2022-05-31,11.71,11.71,11.58,11.66,76761,9.7523029189477,9.7523029189477,9.64403653299867,9.710662001275,92170.1589327776,0.0,1.0
2022-06-01,11.72,11.75,11.66,11.69,75665,9.76063110248224,9.78561565308587,9.710662001275,9.73564655187862,90854.1456683552,0.0,1.0
2022-06-02,11.73,11.77,11.69,11.69,71501,9.76895928601678,9.80227202015495,9.73564655187862,9.73564655187862,85854.255857174,0.0,1.0
2022-06-03,11.69,11.74,11.66,11.68,125210,9.73564655187862,9.77728746955133,9.710662001275,9.72731836834408,150344.909524017,0.0,1.0
2022-06-06,11.665,11.75,11.65,11.66,83009,9.71482609304227,9.78561565308587,9.70233381774045,9.710662001275,99672.3951336086,0.0,1.0
2022-06-07,11.64,11.73,11.51,11.51,192888,9.69400563420591,9.76895928601678,9.58573924825688,9.58573924825688,231608.728602097,0.0,1.0
2022-06-08,11.66,11.73,11.59,11.59,69558,9.710662001275,9.76895928601678,9.65236471653321,9.65236471653321,83521.2140936952,0.0,1.0
2022-06-09,11.53,11.66,11.53,11.62,68604,9.60239561532596,9.710662001275,9.60239561532596,9.67734926713683,82375.7061974736,0.0,1.0
2022-06-10,11.36,11.48,11.305,11.48,268578,9.46081649523876,9.56075469765326,9.41501148579878,9.56075469765326,322492.892821192,0.0,1.0
2022-06-13,10.95,11.3,10.95,11.3,98945,9.11936097032257,9.41084739403151,9.11936097032257,9.41084739403151,118807.420117034,0.0,1.0
2022-06-14,10.9,11.04,10.9,10.96,84464,9.11353124184839,9.23058577156021,9.11353124184839,9.16369746886774,101020.951765923,0.043,1.0
2022-06-15,10.84,10.99,10.77,10.96,57928,9.06336501482904,9.18878058237742,9.00483774997314,9.16369746886774,69283.2649874076,0.0,1.0
2022-06-16,10.55,10.73,10.5,10.73,171091,8.82089491756886,8.97139359862691,8.77908972838607,8.97139359862691,204628.902947807,0.0,1.0
2022-06-17,10.58,10.77,10.55,10.62,71563,8.84597803107853,9.00483774997314,8.82089491756886,8.87942218242476,85591.0491005015,0.0,1.0
2022-06-21,10.56,10.6,10.52,10.52,78482,8.82925595540542,8.86270010675165,8.79581180405918,8.79581180405918,93866.3375697715,0.0,1.0
2022-06-22,10.75,10.77,10.65,10.65,93345,8.98811567430002,9.00483774997314,8.90450529593444,8.90450529593444,111642.838873249,0.0,1.0
2022-06-23,10.9,11.05,10.77,10.77,77108,9.11353124184839,9.23894680939677,9.00483774997314,9.00483774997314,92223.0009088701,0.0,1.0
2022-06-24,11.02,11.14,10.975,11.0,83647,9.21386369588709,9.31419614992579,9.17623902562258,9.19714162021397,100043.800345285,0.0,1.0
2022-06-27,11.08,11.13,11.03,11.1,64289,9.26402992290644,9.30583511208923,9.22222473372365,9.28075199857956,76891.1721926434,0.0,1.0
2022-06-28,11.1,11.18,11.07,11.07,53477,9.28075199857956,9.34764030127202,9.25566888506988,9.25566888506988,63959.7631841526,0.0,1.0
2022-06-29,11.19,11.21,11.08,11.14,133740,9.35600133910858,9.3727234147817,9.26402992290644,9.31419614992579,159956.219089489,0.0,1.0
2022-06-30,11.33,11.36,11.14,11.14,71484,9.47305586882039,9.49813898233007,9.31419614992579,9.31419614992579,85496.5632226185,0.0,1.0
2022-07-01,11.44,11.45,11.3,11.42,75298,9.56502728502253,9.57338832285909,9.44797275531072,9.54830520934942,90058.1978839563,0.0,1.0
2022-07-05,11.33,11.48,11.32,11.48,47141,9.47305586882039,9.59847143636877,9.46469483098384,9.59847143636877,56381.7565731836,0.0,1.0
2022-07-06,11.32,11.3969,11.29,11.38,64713,9.46469483098384,9.52899121194697,9.43961171747416,9.51486105800319,77398.2862714077,0.0,1.0
2022-07-07,11.36,11.42,11.3,11.42,52795,9.49813898233007,9.54830520934942,9.44797275531072,9.54830520934942,63144.0749725553,0.0,1.0
2022-07-08,11.37,11.47,11.31,11.36,35879,9.50650002016663,9.59011039853221,9.45633379314728,9.49813898233007,42912.1368678911,0.0,1.0
2022-07-11,11.43,11.47,11.38,11.38,56043,9.55666624718598,9.59011039853221,9.51486105800319,9.51486105800319,67028.7601796934,0.0,1.0
2022-07-12,11.47,11.54,11.415,11.42,60005,9.59011039853221,9.64863766338812,9.54412469043114,9.54830520934942,71767.4063590905,0.0,1.0
2022-07-13,11.48,11.49,11.37,11.37,41711,9.59847143636877,9.60683247420532,9.50650002016663,9.50650002016663,49887.3474984421,0.0,1.0
2022-07-14,11.42,11.45,11.37,11.43,12840,9.58425767204662,9.60943523160541,9.54229507278196,9.59265019189955,15299.338250021,0.043,1.0
2022-07-15,11.37,11.53,11.37,11.41,51000,9.54229507278196,9.67657539042885,9.54229507278196,9.57586515219369,60768.3995912049,0.0,1.0
2022-07-18,11.34,11.39,11.29,11.35,79655,9.51711751322317,9.55908011248783,9.47515491395852,9.5255100330761,94911.8994007339,0.0,1.0
2022-07-19,11.38,11.42,11.3501,11.38,52563,9.5506875926349,9.58425767204662,9.52559395827463,9.5506875926349,62630.7723080883,0.0,1.0
2022-07-20,11.48,11.53,11.43,11.44,41412,9.6346127911642,9.67657539042885,9.59265019189955,9.60104271175248,49343.9404680584,0.0,1.0
2022-07-21,11.45,11.48,11.36,11.48,70933,9.60943523160541,9.6346127911642,9.53390255292903,9.6346127911642,84519.3115333909,0.0,1.0
2022-07-22,11.5,11.555,11.46,11.54,105016,9.65139783087006,9.69755669006118,9.61782775145834,9.68496791028178,125130.475519019,0.0,1.0
2022-07-25,11.45,11.49,11.45,11.47,29021,9.60943523160541,9.64300531101713,9.60943523160541,9.62622027131127,34579.6024418894,0.0,1.0
2022-07-26,11.52,11.56,11.46,11.48,61657,9.66818287057592,9.70175294998764,9.61782775145834,9.6346127911642,73466.6120312729,0.0,1.0
2022-07-27,11.51,11.6,11.49,11.51,82993,9.65979035072299,9.73532302939936,9.64300531101713,9.65979035072299,98889.2507308406,0.0,1.0
2022-07-28,11.58,11.64,11.51,11.51,205180,9.7185379896935,9.76889310881109,9.65979035072299,9.65979035072299,244479.612316146,0.0,1.0
2022-07-29,11.65,11.68,11.6,11.61,140433,9.77728562866402,9.80246318822281,9.73532302939936,9.7437155492523,167331.150191994,0.0,1.0
2022-08-01,11.7,11.7599,11.68,11.68,100738,9.81924822792867,9.86951942184772,9.80246318822281,9.80246318822281,120033.079176839,0.0,1.0
2022-08-02,11.69,11.78,11.69,11.72,142273,9.81085570807574,9.88638838675211,9.81085570807574,9.83603326763453,169523.578726265,0.0,1.0
2022-08-03,11.79,11.8078,11.75,11.75,36864,9.89478090660504,9.90971959194326,9.86121082719332,9.86121082719332,43924.8290692192,0.0,1.0
2022-08-04,11.8,11.88,11.76,11.76,28050,9.90317342645798,9.97031358528142,9.86960334704625,9.86960334704625,33422.6197751627,0.0,1.0
2022-08-05,11.68,11.7699,11.68,11.69,72518,9.80246318822281,9.87791194170065,9.80246318822281,9.81085570807574,86407.8980697058,0.0,1.0
2022-08-08,11.76,11.83,11.74,11.74,19243,9.86960334704625,9.92835098601677,9.85281830734039,9.85281830734039,22928.7512418344,0.0,1.0
2022-08-09,11.73,11.8,11.7,11.78,19981,9.84442578748746,9.90317342645798,9.81924822792867,9.88638838675211,23808.1057300366,0.0,1.0
2022-08-10,11.795,11.83,11.77,11.77,151279,9.89897716653151,9.92835098601677,9.87799586689918,9.87799586689918,180254.563171723,0.0,1.0
2022-08-11,11.8,11.85,11.79,11.8,41377,9.90317342645798,9.94513602572263,9.89478090660504,9.90317342645798,49302.2366644173,0.0,1.0
2022-08-12,11.77,11.81,11.75,11.81,51351,9.91408370226678,9.9477764251292,9.89723734083557,9.9477764251292,60963.9063125731,0.043,1.0
2022-08-15,11.8,11.84,11.76,11.77,82446,9.9393532444136,9.97304596727602,9.90566052155118,9.91408370226678,97879.8897752021,0.0,1.0
2022-08-16,11.72,11.83,11.72,11.83,52690,9.87196779868876,9.96462278656041,9.87196779868876,9.96462278656041,62553.5670894331,0.0,1.0
2022-08-17,11.68,11.72,11.62,11.72,71807,9.83827507582634,9.87196779868876,9.78773599153271,9.87196779868876,85249.2691590609,0.0,1.0
2022-08-18,11.72,11.75,11.68,11.7,31414,9.87196779868876,9.89723734083557,9.83827507582634,9.85512143725755,37294.7002571162,0.0,1.0
2022-08-19,11.56,11.65,11.5201,11.65,51058,9.73719690723908,9.81300553367953,9.70358841618382,9.81300553367953,60616.0567176366,0.0,1.0
2022-08-22,11.41,11.55,11.41,11.55,46873,9.61084919650501,9.72877372652348,9.61084919650501,9.72877372652348,55647.6247899601,0.0,1.0
2022-08-23,11.47,11.5,11.38,11.38,36722,9.66138828079864,9.68665782294545,9.5855796543582,9.5855796543582,43596.3577653855,0.0,1.0
2022-08-24,11.49,11.55,11.45,11.5,55514,9.67823464222985,9.72877372652348,9.64454191936743,9.68665782294545,65906.2198406298,0.0,1.0
2022-08-25,11.52,11.53,11.37,11.51,77477,9.70350418437666,9.71192736509227,9.57715647364259,9.69508100366106,91980.6930610743,0.0,1.0
2022-08-26,11.5,11.6,11.48,11.57,61872,9.68665782294545,9.7708896301015,9.66981146151424,9.74562008795469,73454.4373307535,0.0,1.0
2022-08-29,11.31,11.45,11.31,11.43,68153,9.52661738934897,9.64454191936743,9.52661738934897,9.62769555793622,80911.2404222078,0.0,1.0
2022-08-30,11.28,11.36,11.26,11.34,58826,9.50134784720215,9.56873329292699,9.48450148577094,9.55188693149578,69838.2261833932,0.0,1.0
2022-08-31,11.36,11.43,11.27,11.28,55172,9.56873329292699,9.62769555793622,9.49292466648654,9.50134784720215,65500.1974465401,0.0,1.0
2022-09-01,11.29,11.33,11.25,11.3,57969,9.50977102791775,9.54346375078017,9.47607830505534,9.51819420863336,68820.7957982036,0.0,1.0
2022-09-02,11.4,11.41,11.23,11.24,182682,9.60242601578941,9.61084919650501,9.45923194362413,9.46765512433973,216880.067242965,0.0,1.0
2022-09-06,11.09,11.36,11.08,11.35,82944,9.34130741360566,9.56873329292699,9.33288423289006,9.56031011221138,98471.1153665958,0.0,1.0
2022-09-07,11.08,11.15,11.06,11.07,29585,9.33288423289006,9.39184649789929,9.31603787145885,9.32446105217445,35123.3114887242,0.0,1.0
2022-09-08,11.0,11.135,10.98,11.05,59872,9.26549878716522,9.37921172682588,9.24865242573401,9.30761469074324,71080.0373653167,0.0,1.0
2022-09-09,11.03,11.25,11.02,11.1,26953,9.29076832931203,9.47607830505534,9.28234514859643,9.34973059432127,31998.6011342093,0.0,1.0
2022-09-12,10.92,11.12,10.92,11.12,79945,9.19811334144038,9.36657695575247,9.19811334144038,9.36657695575247,94910.7026184233,0.0,1.0
2022-09-13,10.95,11.14,10.875,10.89,69449,9.22338288358719,9.38342331718368,9.16020902822016,9.17284379929356,82449.8515998109,0.0,1.0
2022-09-14,10.91,10.91,10.82,10.9,54118,9.22590983780187,9.22590983780187,9.1498024239245,9.21745345848217,63996.656197615,0.043,1.0
2022-09-15,10.85,11.04,10.83,11.04,31826,9.17517156188362,9.33584276895808,9.15825880324421,9.33584276895808,37635.4924451254,0.0,1.0
2022-09-16,10.81,10.87,10.775,10.8,52578,9.14134604460479,9.19208432052304,9.11174871698581,9.13288966528508,62175.5458361026,0.0,1.0
2022-09-19,10.76,10.9,10.76,10.77,39094,9.09906414800625,9.21745345848217,9.09906414800625,9.10752052732596,46230.1873201071,0.0,1.0
2022-09-20,10.86,10.86,10.66,10.79,148035,9.18362794120333,9.18362794120333,9.01450035480916,9.12443328596537,175057.189848367,0.0,1.0
2022-09-21,10.83,10.93,10.79,10.85,34672,9.15825880324421,9.24282259644129,9.12443328596537,9.17517156188362,41000.9989963359,0.0,1.0
2022-09-22,10.6,10.82,10.6,10.82,78530,8.96376207889091,9.1498024239245,8.96376207889091,9.1498024239245,92864.8030451736,0.0,1.0
2022-09-23,10.58,10.69,10.52,10.64,70045,8.9468493202515,9.03986949276829,8.89611104433325,8.99758759616975,82830.9579689186,0.0,1.0
2022-09-26,10.51,10.59,10.46,10.52,65874,8.88765466501354,8.95530569957121,8.845372768415,8.89611104433325,77898.5869832899,0.0,1.0
2022-09-27,10.415,10.55,10.41,10.55,28195,8.80731906147631,8.92148018229237,8.80309087181645,8.92148018229237,33341.6926252218,0.0,1.0
2022-09-28,10.43,10.53,10.42,10.42,44198,8.82000363045587,8.90456742365295,8.81154725113616,8.81154725113616,52265.8673754053,0.0,1.0
2022-09-29,10.29,10.44,10.29,10.37,82627,8.70161431997995,8.82846000977558,8.70161431997995,8.76926535453762,97709.666130314,0.0,1.0
2022-09-30,10.28,10.35,10.26,10.26,56106,8.69315794066024,8.7523525958982,8.67624518202083,8.67624518202083,66347.54411884,0.0,1.0
2022-10-03,10.39,10.42,10.26,10.35,52976,8.78617811317704,8.81154725113616,8.67624518202083,8.7523525958982,62646.1964360259,0.0,1.0
2022-10-04,10.44,10.49,10.42,10.44,93526,8.82846000977558,8.87074190637412,8.81154725113616,8.82846000977558,110598.160825199,0.0,1.0
2022-10-05,10.33,10.39,10.31,10.36,86265,8.73543983725879,8.78617811317704,8.71852707861937,8.76080897521791,102011.743724588,0.0,1.0
2022-10-06,10.4,10.43,10.27,10.31,80363,8.79463449249675,8.82000363045587,8.68470156134054,8.71852707861937,95032.3973910515,0.0,1.0
2022-10-07,10.38,10.41,10.33,10.33,48049,8.77772173385733,8.80309087181645,8.73543983725879,8.73543983725879,56819.8258183821,0.0,1.0
2022-10-10,10.345,10.53,10.34,10.34,73221,8.74812440623835,8.90456742365295,8.7438962165785,8.7438962165785,86586.702454739,0.0,1.0
2022-10-11,10.355,10.45,10.335,10.38,66305,8.75658078555806,8.83691638909529,8.73966802691864,8.77772173385733,78408.2613766743,0.0,1.0
2022-10-12,10.29,10.42,10.24,10.31,87509,8.70161431997995,8.81154725113616,8.65933242338141,8.71852707861937,103482.822484147,0.0,1.0
2022-10-13,10.255,10.27,10.165,10.19,51555,8.70076868204798,8.71349530615629,8.62440893739812,8.64561997757864,60764.3467284497,0.034,1.0
2022-10-14,10.26,10.29,10.24,10.28,33214,8.70501089008408,8.7304641383007,8.68804205793967,8.7219797222285,39147.0664773296,0.0,1.0
2022-10-17,10.28,10.38,10.27,10.27,40003,8.7219797222285,8.80682388295057,8.71349530615629,8.71349530615629,47148.7956973751,0.0,1.0
2022-10-18,10.32,10.35,10.29,10.34,54849,8.75591738651732,8.78137063473394,8.7304641383007,8.77288621866174,64646.7588732177,0.0,1.0
2022-10-19,10.27,10.3053,10.27,10.28,77628,8.71349530615629,8.74344529489118,8.71349530615629,8.7219797222285,91494.8056994684,0.0,1.0
2022-10-20,10.16,10.29,10.15,10.27,169979,8.62016672936202,8.7304641383007,8.61168231328981,8.71349530615629,200342.602900885,0.0,1.0
2022-10-21,10.23,10.25,10.12,10.12,68394,8.67955764186746,8.69652647401188,8.58622906507319,8.58622906507319,80611.3224739713,0.0,1.0
2022-10-24,10.16,10.28,10.15,10.2,113447,8.62016672936202,8.7219797222285,8.61168231328981,8.65410439365084,133712.207221461,0.0,1.0
2022-10-25,10.26,10.43,10.185,10.2,113970,8.70501089008408,8.8492459633116,8.64137776954253,8.65410439365084,134328.631493384,0.0,1.0
2022-10-26,10.16,10.25,10.1301,10.2,71054,8.62016672936202,8.69652647401188,8.59479832530612,8.65410439365084,83746.4822508634,0.0,1.0
2022-10-27,10.075,10.185,10.03,10.17,198342,8.54804919274826,8.64137776954253,8.50986932042333,8.62865114543422,233772.12799562,0.0,1.0
2022-10-28,10.12,10.13,10.04,10.08,95533,8.58622906507319,8.5947134811454,8.51835373649554,8.55229140078436,112598.202618737,0.0,1.0
2022-10-31,10.07,10.1948,10.03,10.16,115091,8.54380698471216,8.6496924972933,8.50986932042333,8.62016672936202,135649.87739936,0.0,1.0
2022-11-01,10.14,10.17,10.09,10.1,72923,8.6031978972176,8.62865114543422,8.56077581685657,8.56926023292878,85949.3445151535,0.0,1.0
2022-11-02,10.16,10.18,10.1,10.1,196159,8.62016672936202,8.63713556150643,8.56926023292878,8.56926023292878,231199.175441877,0.0,1.0
2022-11-03,10.16,10.16,10.1148,10.15,82336,8.62016672936202,8.62016672936202,8.58181716871564,8.61168231328981,97043.8027782685,0.0,1.0
2022-11-04,10.3,10.35,10.215,10.24,97799,8.73894855437291,8.78137063473394,8.66683101775915,8.68804205793967,115268.981586571,0.0,1.0
2022-11-07,10.3,10.35,10.23,10.33,95521,8.73894855437291,8.78137063473394,8.67955764186746,8.76440180258953,112584.059040796,0.0,1.0
2022-11-08,10.25,10.36,10.23,10.33,82502,8.69652647401188,8.78985505080615,8.67955764186746,8.76440180258953,97239.4556064505,0.0,1.0
2022-11-09,10.23,10.33,10.18,10.2,310972,8.67955764186746,8.76440180258953,8.63713556150643,8.65410439365084,366521.393285607,0.0,1.0
2022-11-10,10.46,10.51,10.34,10.34,153039,8.87469921152822,8.91712129188925,8.77288621866174,8.77288621866174,180376.585374362,0.0,1.0
2022-11-11,10.47,10.54,10.4,10.44,52786,8.88318362760043,8.94257454010587,8.82379271509498,8.8577303793838,62215.2420988836,0.0,1.0
2022-11-14,10.46,10.68,10.38,10.39,60573,8.90354622617372,9.09081010473569,8.83545027033301,8.8439622648131,71161.9352452428,0.034,1.0
2022-11-15,10.56,10.6,10.49,10.54,134504,8.98866617097462,9.02271414889498,8.92908220961399,8.97164218201444,158017.019765013,0.0,1.0
2022-11-16,10.71,10.76,10.52,10.52,161917,9.11634608817596,9.15890606057641,8.95461819305426,8.95461819305426,190222.162830039,0.0,1.0
2022-11-17,10.78,10.815,10.64,10.66,117725,9.17593004953659,9.2057220302169,9.05676212681534,9.07378611577551,138304.835929312,0.0,1.0
2022-11-18,10.7,10.8268,10.7,10.82,616249,9.10783409369587,9.21576618370341,9.10783409369587,9.20997802745695,723977.208210682,0.0,1.0
2022-11-21,10.79,10.83,10.65,10.65,69101,9.18444204401668,9.21849002193704,9.06527412129543,9.06527412129543,81180.7387347749,0.0,1.0
2022-11-22,10.93,10.9764,10.81,10.81,150456,9.30360996673793,9.34310562112555,9.20146603297686,9.20146603297686,176757.633421793,0.0,1.0
2022-11-23,10.92,10.98,10.85,10.95,150150,9.29509797225784,9.34616993913838,9.23551401089722,9.32063395569811,176398.140707464,0.0,1.0
2022-11-25,10.91,10.925,10.875,10.9,43027,9.28658597777775,9.29935396949789,9.25679399709744,9.27807398329766,50548.6699981355,0.0,1.0
2022-11-28,10.89,10.94,10.87,10.94,99410,9.26956198881757,9.31212196121802,9.2525379998574,9.31212196121802,116788.139645215,0.0,1.0
2022-11-29,10.98,11.01,10.88,10.92,291616,9.34616993913838,9.37170592257865,9.26104999433749,9.29509797225784,342594.207129855,0.0,1.0
2022-11-30,11.01,11.0355,10.91,10.93,107727,9.37170592257865,9.39341150850288,9.28658597777775,9.30360996673793,126559.057635651,0.0,1.0
2022-12-01,10.98,11.0822,10.97,11.04,129240,9.34616993913838,9.4331625227249,9.33765794465829,9.39724190601892,151832.805228322,0.0,1.0
2022-12-02,10.95,11.0,10.89,10.91,292518,9.32063395569811,9.36319392809856,9.26956198881757,9.28658597777775,343653.888268171,0.0,1.0
2022-12-05,10.91,10.99,10.91,10.99,895549,9.28658597777775,9.35468193361847,9.28658597777775,9.35468193361847,1052102.42099519,0.0,1.0
2022-12-06,10.97,11.0,10.94,10.97,122627,9.33765794465829,9.36319392809856,9.31212196121802,9.33765794465829,144063.768235326,0.0,1.0
2022-12-07,11.04,11.11,11.0,11.01,804473,9.39724190601892,9.45682586737955,9.36319392809856,9.37170592257865,945105.171157878,0.0,1.0
2022-12-08,10.92,11.01,10.92,10.98,184719,9.29509797225784,9.37170592257865,9.29509797225784,9.34616993913838,217010.244111502,0.0,1.0
2022-12-09,10.93,10.97,10.86,10.86,246623,9.30360996673793,9.33765794465829,9.24402600537731,9.24402600537731,289735.855182796,0.0,1.0
2022-12-12,10.93,11.03,10.92,10.96,317192,9.30360996673793,9.38872991153883,9.29509797225784,9.3291459501782,372641.219096116,0.0,1.0
2022-12-13,11.01,11.13,10.99,11.09,121182,9.37170592257865,9.47384985633973,9.35468193361847,9.43980187841937,142366.163750995,0.0,1.0
2022-12-14,10.95,10.99,10.9354,10.94,164752,9.32063395569811,9.35468193361847,9.30820644375718,9.31212196121802,193552.757095145,0.0,1.0
2022-12-15,10.93,10.98,10.9,10.94,70638,9.33430932602982,9.37700973465759,9.30868908085317,9.34284940775538,82713.4941679062,0.036066,1.0
2022-12-16,10.83,10.88,10.7687,10.88,238417,9.24890850877429,9.29160891740206,9.19655780779665,9.29160891740206,279174.143365181,0.0,1.0
2022-12-19,10.8,10.87,10.8,10.84,287113,9.22328826359763,9.2830688356765,9.22328826359763,9.25744859049984,336194.674977067,0.0,1.0
2022-12-20,10.83,10.92,10.74,10.76,193355,9.24890850877429,9.32576924430427,9.17204777324431,9.18912793669542,226408.840352721,0.0,1.0
2022-12-21,10.84,10.95,10.83,10.86,155595,9.25744859049984,9.35138948948093,9.24890850877429,9.27452875395095,182193.806804487,0.0,1.0
2022-12-22,10.82,10.88,10.8,10.83,177061,9.24036842704874,9.29160891740206,9.22328826359763,9.24890850877429,207329.397645228,0.0,1.0
2022-12-23,10.79,10.88,10.72,10.83,244099,9.21474818187208,9.29160891740206,9.1549676097932,9.24890850877429,285827.475479087,0.0,1.0
2022-12-27,10.76,10.83,10.69,10.69,211287,9.18912793669542,9.24890850877429,9.12934736461654,9.12934736461654,247406.297492205,0.0,1.0
2022-12-28,10.76,10.93,10.726,10.73,179916,9.18912793669542,9.33430932602982,9.16009165882854,9.16350769151876,210672.456987924,0.0,1.0
2022-12-29,10.87,10.93,10.785,10.81,159207,9.2830688356765,9.33430932602982,9.2104781410093,9.23182834532318,186423.274526315,0.0,1.0
2022-12-30,10.83,10.9199,10.75,10.83,102145,9.24890850877429,9.32568384348702,9.18058785496986,9.24890850877429,119606.583733695,0.0,1.0
2023-01-03,10.9,10.94,10.8,10.94,130768,9.30868908085317,9.34284940775538,9.22328826359763,9.34284940775538,153122.65643632,0.0,1.0
2023-01-04,10.92,10.99,10.9,10.9,85185,9.32576924430427,9.38554981638315,9.30868908085317,9.30868908085317,99747.289004404,0.0,1.0
2023-01-05,10.92,10.94,10.84,10.91,51588,9.32576924430427,9.34284940775538,9.25744859049984,9.31722916257872,60406.9160669037,0.0,1.0
2023-01-06,10.98,11.0,10.89,10.92,67007,9.37700973465759,9.3940898981087,9.30014899912761,9.32576924430427,78461.7784154264,0.0,1.0
2023-01-09,11.04,11.07,11.005,11.05,27187,9.42825022501091,9.45387047018757,9.39835993897148,9.43679030673647,31834.589964932,0.0,1.0
2023-01-10,11.09,11.13,10.99,11.04,94599,9.47095063363868,9.50511096054089,9.38554981638315,9.42825022501091,110770.602717939,0.0,1.0
2023-01-11,11.12,11.14,11.1,11.13,122894,9.49657087881534,9.51365104226645,9.47949071536423,9.50511096054089,143902.604154572,0.0,1.0
2023-01-12,11.21,11.22,11.11,11.13,39941,9.6024678922122,9.61103387605895,9.51680805374465,9.53394002143816,46627.4519244293,0.034,1.0
2023-01-13,11.17,11.29,11.14,11.19,52592,9.56820395682518,9.67099576298624,9.54250600528492,9.58533592451869,61396.333381978,0.0,1.0
2023-01-17,11.19,11.27,11.175,11.18,152225,9.58533592451869,9.65386379529273,9.57248694874856,9.57676994067193,177708.71708761,0.0,1.0
2023-01-18,11.3,11.3,11.21,11.23,74274,9.67956174683299,9.67956174683299,9.6024678922122,9.61959985990571,86708.078521696,0.0,1.0
2023-01-19,11.33,11.4,11.29,11.29,51554,9.70525969837326,9.76522158530054,9.67099576298624,9.67099576298624,60184.5636441758,0.0,1.0
2023-01-20,11.35,11.35,11.26,11.34,59210,9.72239166606677,9.72239166606677,9.64529781144597,9.71382568222001,69122.2410166359,0.0,1.0
2023-01-23,11.35,11.4535,11.35,11.38,64634,9.72239166606677,9.81104959888068,9.72239166606677,9.74808961760703,75454.2632303538,0.0,1.0
2023-01-24,11.39,11.44,11.28,11.28,28843,9.75665560145379,9.79948552068756,9.66242977913948,9.66242977913948,33671.5554406828,0.0,1.0
2023-01-25,11.32,11.365,11.28,11.29,47172,9.6966937145265,9.7352406418369,9.66242977913948,9.67099576298624,55068.9808011612,0.0,1.0
2023-01-26,11.33,11.45,11.32,11.37,50458,9.70525969837326,9.80805150453432,9.6966937145265,9.73952363376028,58905.0842293095,0.0,1.0
2023-01-27,11.3,11.35,11.24,11.33,110012,9.67956174683299,9.72239166606677,9.62816584375246,9.70525969837326,128428.913675429,0.0,1.0
2023-01-30,11.35,11.37,11.31,11.33,52482,9.72239166606677,9.73952363376028,9.68812773067975,9.70525969837326,61267.9184772013,0.0,1.0
2023-01-31,11.47,11.47,11.36,11.37,37411,9.82518347222783,9.82518347222783,9.73095764991352,9.73952363376028,43673.9091145646,0.0,1.0
2023-02-01,11.525,11.5276,11.4201,11.46,41136,9.87229638338498,9.87452353918513,9.78243921283252,9.81661748838107,48022.5047535946,0.0,1.0
2023-02-02,11.53,11.62,11.52,11.55,63816,9.87657937530835,9.95367322992915,9.8680133914616,9.89371134300186,74499.3233021051,0.0,1.0
2023-02-03,11.35,11.44,11.35,11.44,38105,9.72239166606677,9.79948552068756,9.72239166606677,9.79948552068756,44484.0904228832,0.0,1.0
2023-02-06,11.29,11.46,11.28,11.32,115133,9.67099576298624,9.81661748838107,9.66242977913948,9.6966937145265,134407.211196898,0.0,1.0
2023-02-07,11.35,11.43,11.29,11.29,78056,9.72239166606677,9.79091953684081,9.67099576298624,9.67099576298624,91123.2164295649,0.0,1.0
2023-02-08,11.33,11.42,11.3,11.36,87654,9.70525969837326,9.78235355299405,9.67956174683299,9.73095764991352,102328.000575447,0.0,1.0
2023-02-09,11.24,11.43,11.24,11.4,94173,9.62816584375246,9.79091953684081,9.62816584375246,9.76522158530054,109938.334795806,0.0,1.0
2023-02-10,11.26,11.29,11.24,11.24,43381,9.64529781144597,9.67099576298624,9.62816584375246,9.62816584375246,50643.3362192651,0.0,1.0
2023-02-13,11.25,11.36,11.24,11.36,54687,9.63673182759922,9.73095764991352,9.62816584375246,9.73095764991352,63842.053613862,0.0,1.0
2023-02-14,11.18,11.24,11.14,11.19,65678,9.61017727767428,9.66175246878881,9.57579381693126,9.61877314286003,76406.5031043527,0.039,1.0
2023-02-15,11.17,11.27,11.15,11.23,33805,9.60158141248852,9.68754006434608,9.58438968211701,9.65315660360305,39327.047678715,0.0,1.0
2023-02-16,11.09,11.18,11.058,11.13,139074,9.53281449100248,9.61017727767428,9.50530772240807,9.5671979517455,161791.74172074,0.0,1.0
2023-02-17,11.16,11.28,11.03,11.06,246767,9.59298554730277,9.69613592953183,9.48123929988795,9.50702689544522,287076.396229359,0.0,1.0
2023-02-21,11.13,11.1699,11.1007,11.13,216627,9.5671979517455,9.60149545383667,9.54201206675124,9.5671979517455,252013.026401331,0.0,1.0
2023-02-22,11.15,11.24,11.12,11.21,154316,9.58438968211701,9.66175246878881,9.55860208655975,9.63596487323155,179523.522839479,0.0,1.0
2023-02-23,11.08,11.268,11.08,11.2,99086,9.52421862581673,9.68582089130892,9.52421862581673,9.62736900804579,115271.700822161,0.0,1.0
2023-02-24,11.13,11.1986,11.03,11.08,255695,9.5671979517455,9.62616558691978,9.48123929988795,9.52421862581673,297462.785274635,0.0,1.0
2023-02-27,11.17,11.28,11.14,11.21,104916,9.60158141248852,9.69613592953183,9.57579381693126,9.63596487323155,122054.031482327,0.0,1.0
2023-02-28,11.18,11.22,11.115,11.15,125038,9.61017727767428,9.6445607384173,9.55430415396687,9.58438968211701,145462.960735133,0.0,1.0
2023-03-01,11.11,11.26,11.1,11.23,46854,9.55000622137399,9.67894419916032,9.54141035618824,9.65315660360305,54507.6021872064,0.0,1.0
2023-03-02,11.11,11.15,11.02,11.11,145243,9.55000622137399,9.58438968211701,9.4726434347022,9.55000622137399,168968.448040219,0.0,1.0
2023-03-03,11.04,11.21,11.03,11.21,65126,9.48983516507371,9.63596487323155,9.48123929988795,9.63596487323155,75764.3338891878,0.0,1.0
2023-03-06,11.11,11.14,11.04,11.06,194976,9.55000622137399,9.57579381693126,9.48983516507371,9.50702689544522,226825.334956519,0.0,1.0
2023-03-07,11.23,11.23,11.08,11.18,165856,9.65315660360305,9.65315660360305,9.52421862581673,9.61017727767428,192948.582156514,0.0,1.0
2023-03-08,11.32,11.33,11.185,11.22,55247,9.73051939027485,9.73911525546061,9.61447521026716,9.6445607384173,64271.5989677849,0.0,1.0
2023-03-09,11.41,11.45,11.34,11.34,43648,9.80788217694665,9.84226563768967,9.74771112064636,9.74771112064636,50777.9019991289,0.0,1.0
2023-03-10,11.37,11.45,11.36,11.36,31486,9.77349871620363,9.84226563768967,9.76490285101787,9.76490285101787,36629.2389650058,0.0,1.0
2023-03-13,11.36,11.4,11.36,11.4,64727,9.76490285101787,9.79928631176089,9.76490285101787,9.79928631176089,75300.1572282262,0.0,1.0
2023-03-14,11.17,11.35,11.17,11.25,31191,9.63510528671297,9.79037108363404,9.63510528671297,9.70411230756678,36159.7989469255,0.039,1.0
2023-03-15,11.24,11.31,11.13,11.13,40810,9.69548642996005,9.75586757320713,9.60060177628607,9.60060177628607,47311.1280505284,0.0,1.0
2023-03-16,11.4,11.515,11.24,11.24,64254,9.83350047166767,9.93269806414502,9.69548642996005,9.69548642996005,74489.8118539242,0.0,1.0
2023-03-17,11.36,11.46,11.33,11.33,44167,9.79899696124076,9.88525573730803,9.77311932842059,9.77311932842059,51202.9059693136,0.0,1.0
2023-03-20,11.39,11.455,11.34,11.37,28161,9.82487459406094,9.88094279850466,9.78174520602731,9.80762283884749,32647.1128897557,0.0,1.0
2023-03-21,11.36,11.485,11.36,11.44,114448,9.79899696124076,9.90682043132484,9.79899696124076,9.86800398209457,132679.832960717,0.0,1.0
2023-03-22,11.34,11.37,11.28,11.32,99246,9.78174520602731,9.80762283884749,9.72998994038696,9.76449345081386,115056.118953755,0.0,1.0
2023-03-23,11.22,11.38,11.18,11.34,104842,9.6782346747466,9.81624871645422,9.64373116431969,9.78174520602731,121543.574787393,0.0,1.0
2023-03-24,11.29,11.33,11.2,11.33,117701,9.73861581799368,9.77311932842059,9.66098291953315,9.77311932842059,136451.043437276,0.0,1.0
2023-03-27,11.36,11.4,11.31,11.31,78326,9.79899696124076,9.83350047166767,9.75586757320713,9.75586757320713,90803.5142290048,0.0,1.0
2023-03-28,11.42,11.475,11.36,11.39,71506,9.85075222688112,9.89819455371811,9.79899696124076,9.82487459406094,82897.0723445499,0.0,1.0
2023-03-29,11.47,11.47,11.39,11.41,256679,9.89388161491475,9.89388161491475,9.82487459406094,9.84212634927439,297568.562530791,0.0,1.0
2023-03-30,11.52,11.585,11.46,11.47,51653,9.93701100294838,9.9930792073921,9.88525573730803,9.89388161491475,59881.4432049483,0.0,1.0
2023-03-31,11.7,11.74,11.48,11.48,59517,10.0922767998694,10.1267803102964,9.90250749252148,9.90250749252148,68998.1967209828,0.0,1.0
2023-04-03,11.65,11.77,11.63,11.72,58441,10.0491474118358,10.1526579431165,10.0318956566224,10.1095285550829,67750.7874148721,0.0,1.0
2023-04-04,11.71,11.73,11.62,11.64,56981,10.1009026774762,10.1181544326896,10.0232697790156,10.0405215342291,66058.2060143874,0.0,1.0
2023-04-05,11.77,11.8,11.68,11.68,110388,10.1526579431165,10.1785355759367,10.075025044656,10.075025044656,127973.065504576,0.0,1.0
2023-04-06,11.77,11.803,11.72,11.77,48159,10.1526579431165,10.1811233392187,10.1095285550829,10.1526579431165,55830.8408670767,0.0,1.0
2023-04-10,11.86,11.86,11.69,11.77,62943,10.2302908415771,10.2302908415771,10.0836509222627,10.1526579431165,72969.9665004753,0.0,1.0
2023-04-11,11.88,11.97,11.85,11.86,51861,10.2475425967905,10.3251754952511,10.2216649639703,10.2302908415771,60122.578089401,0.0,1.0
2023-04-12,11.81,11.96,11.81,11.94,51060,10.1871614535434,10.3165496176443,10.1871614535434,10.2992978624309,59193.9769237928,0.0,1.0
2023-04-13,11.79,11.84,11.77,11.78,26214,10.2035506209962,10.2468226762167,10.186241798908,10.1948962099521,30289.7561329318,0.039,1.0
2023-04-14,11.74,11.82,11.74,11.78,106277,10.1602785657757,10.2295138541285,10.1602785657757,10.1948962099521,122800.961796734,0.0,1.0
2023-04-17,11.7,11.745,11.68,11.74,46674,10.1256609215993,10.1646057712978,10.1083520995111,10.1602785657757,53930.8795967215,0.0,1.0
2023-04-18,11.64,11.71,11.6,11.69,102954,10.0737344553347,10.1343153326434,10.0391168111583,10.1170065105552,118961.301324096,0.0,1.0
2023-04-19,11.64,11.72,11.55,11.6,65946,10.0737344553347,10.1429697436875,9.99584475593777,10.0391168111583,76199.2926658395,0.0,1.0
2023-04-20,11.71,11.78,11.63,11.63,56241,10.1343153326434,10.1948962099521,10.0650800442906,10.0650800442906,64985.3580022971,0.0,1.0
2023-04-21,11.74,11.83,11.7027,11.83,71263,10.1602785657757,10.2381682651726,10.1279976125812,10.2381682651726,82342.9805180865,0.0,1.0
2023-04-24,11.75,11.85,11.7301,11.78,34273,10.1689329768198,10.2554770872608,10.151710698842,10.1948962099521,39601.7705021733,0.0,1.0
2023-04-25,11.78,11.8,11.738,11.79,42098,10.1948962099521,10.2122050320403,10.1585476835669,10.2035506209962,48643.4025209493,0.0,1.0
2023-04-26,11.72,11.8129,11.71,11.8,28557,10.1429697436875,10.2233692222872,10.1343153326434,10.2122050320403,32997.0460779787,0.0,1.0
2023-04-27,11.73,11.82,11.72,11.82,35532,10.1516241547316,10.2295138541285,10.1429697436875,10.2295138541285,41056.5199860888,0.0,1.0
2023-04-28,11.81,11.81,11.75,11.76,59022,10.2208594430844,10.2208594430844,10.1689329768198,10.1775873878639,68198.7482443695,0.0,1.0
2023-05-01,11.87,11.91,11.8363,11.89,227769,10.272785909349,10.3074035535254,10.2436205441304,10.2900947314372,263182.553774386,0.0,1.0
2023-05-02,11.93,12.0142,11.81,11.81,100939,10.3247123756136,10.397582516605,10.2208594430844,10.2208594430844,116633.008861754,0.0,1.0
2023-05-03,11.9,12.05,11.85,12.05,72926,10.2987491424813,10.4285653081429,10.2554770872608,10.4285653081429,84264.543974601,0.0,1.0
2023-05-04,11.98,12.1,11.895,11.9,439768,10.3679844308342,10.4718373633634,10.2944219369593,10.2987491424813,508143.185895593,0.0,1.0
2023-05-05,12.03,12.08,12.0,12.01,275881,10.4112564860547,10.4545285412752,10.3852932529224,10.3939476639665,318775.013798326,0.0,1.0
2023-05-08,12.06,12.06,12.01,12.03,149246,10.437219719187,10.437219719187,10.3939476639665,10.4112564860547,172450.787511083,0.0,1.0
2023-05-09,12.01,12.09,11.99,12.05,74098,10.3939476639665,10.4631829523193,10.3766388418783,10.4285653081429,85618.7666871889,0.0,1.0
2023-05-10,12.07,12.1,12.03,12.03,40452,10.4458741302311,10.4718373633634,10.4112564860547,10.4112564860547,46741.4822266481,0.0,1.0
2023-05-11,11.89,12.1,11.89,12.09,66212,10.2900947314372,10.4718373633634,10.2900947314372,10.4631829523193,76506.6503804717,0.0,1.0
2023-05-12,11.86,11.8902,11.81,11.87,67877,10.2978837013769,10.3241059684749,10.254469351877,10.3065665712769,78173.4619796068,0.039,1.0
2023-05-15,11.87,11.91,11.85,11.9,39306,10.3065665712769,10.3412980508768,10.2892008314769,10.3326151809768,45268.4428682826,0.0,1.0
2023-05-16,11.79,11.83,11.775,11.82,93607,10.2371036120771,10.271835091677,10.2240793072271,10.263152221777,107806.521436201,0.0,1.0
2023-05-17,11.8,11.84,11.78,11.8,41106,10.245786481977,10.280517961577,10.2284207421771,10.245786481977,47341.4901680057,0.0,1.0
2023-05-18,11.685,11.79,11.66,11.79,68793,10.1459334781273,10.2371036120771,10.1242263033773,10.2371036120771,79228.4127165765,0.0,1.0
2023-05-19,11.7,11.73,11.53,11.68,117666,10.1589577829772,10.1850063926772,10.0113489946776,10.1415920431773,135515.101982887,0.0,1.0
2023-05-22,11.72,11.75,11.7,11.73,59982,10.1763235227772,10.2023721324771,10.1589577829772,10.1850063926772,69080.8461844331,0.0,1.0
2023-05-23,11.61,11.71,11.59,11.71,35124,10.0808119538774,10.1676406528772,10.0634462140774,10.1676406528772,40452.0629752598,0.0,1.0
2023-05-24,11.38,11.59,11.38,11.59,70507,9.88110594617786,10.0634462140774,9.88110594617786,10.0634462140774,81202.4144230907,0.0,1.0
2023-05-25,11.42,11.44,11.36,11.41,67593,9.91583742577778,9.93320316557774,9.8637402063779,9.9071545558778,77846.3811834281,0.0,1.0
2023-05-26,11.45,11.46,11.38,11.46,69501,9.94188603547772,9.9505689053777,9.88110594617786,9.9505689053777,80043.8113211344,0.0,1.0
2023-05-30,11.49,11.54,11.32,11.43,104491,9.97661751507765,10.0200318645775,9.82900872677798,9.92452029567776,120341.547441859,0.0,1.0
2023-05-31,11.55,11.66,11.51,11.52,59174,10.0287147344775,10.1242263033773,9.99398325487761,10.0026661247776,68150.2782854466,0.0,1.0
2023-06-01,11.62,11.65,11.52,11.65,70159,10.0894948237774,10.1155434334773,10.0026661247776,10.1155434334773,80801.6252784775,0.0,1.0
2023-06-02,11.59,11.63,11.48,11.57,54659,10.0634462140774,10.0981776936774,9.96793464517767,10.0460804742775,62950.3846419751,0.0,1.0
2023-06-05,11.65,11.65,11.52,11.58,43893,10.1155434334773,10.1155434334773,10.0026661247776,10.0547633441775,50551.2584037433,0.0,1.0
2023-06-06,11.63,11.6957,11.57,11.68,68115,10.0981776936774,10.1552241489202,10.0460804742775,10.1415920431773,78447.5649003476,0.0,1.0
2023-06-07,11.64,11.67,11.6,11.63,56918,10.1068605635774,10.1329091732773,10.0721290839774,10.0981776936774,65552.0590031267,0.0,1.0
2023-06-08,11.72,11.73,11.56,11.64,39877,10.1763235227772,10.1850063926772,10.0373976043775,10.1068605635774,45926.0595394725,0.0,1.0
2023-06-09,11.86,11.94,11.68,11.68,71690,10.2978837013769,10.3673466605768,10.1415920431773,10.1415920431773,82564.8671761865,0.0,1.0
2023-06-12,11.86,11.905,11.84,11.85,55797,10.2978837013769,10.3369566159268,10.280517961577,10.2892008314769,64261.0112125775,0.0,1.0
2023-06-13,11.88,12.0586,11.82,11.87,98086,10.3152494411769,10.4703254975905,10.263152221777,10.3065665712769,112964.954133678,0.0,1.0
2023-06-14,11.85,11.99,11.85,11.99,66503,10.3230640240869,10.4450242741605,10.3230640240869,10.4450242741605,76339.7909924041,0.039,1.0
2023-06-15,11.88,11.9,11.77,11.82,20382,10.3491983633884,10.366621256256,10.2533724526162,10.2969296847854,23396.8034525838,0.0,1.0
2023-06-16,11.82,11.93,11.8102,11.93,59748,10.2969296847854,10.3927555955575,10.2883924672802,10.3927555955575,68585.6251930615,0.0,1.0
2023-06-20,11.83,11.94,11.81,11.94,57224,10.3056411312192,10.4014670419913,10.2882182383516,10.4014670419913,65688.2877426485,0.0,1.0
2023-06-21,11.785,11.9,11.7314,11.9,83236,10.266439622267,10.366621256256,10.2197462693817,10.366621256256,95547.8526238479,0.0,1.0
2023-06-22,11.79,11.83,11.77,11.82,53789,10.2707953454839,10.3056411312192,10.2533724526162,10.2969296847854,61745.1997306954,0.0,1.0
2023-06-23,11.84,11.94,11.8,11.86,33687,10.314352577653,10.4014670419913,10.2795067919177,10.3317754705207,38669.8124770482,0.0,1.0
2023-06-26,11.85,11.92,11.82,11.9,19776,10.3230640240869,10.3840441491237,10.2969296847854,10.366621256256,22701.1669648855,0.0,1.0
2023-06-27,11.83,11.92,11.81,11.86,42267,10.3056411312192,10.3840441491237,10.2882182383516,10.3317754705207,48518.923144459,0.0,1.0
2023-06-28,11.86,11.9,11.83,11.83,50480,10.3317754705207,10.366621256256,10.3056411312192,10.3056411312192,57946.7490082638,0.0,1.0
2023-06-29,11.82,11.86,11.76,11.8,46761,10.2969296847854,10.3317754705207,10.2446610061824,10.2795067919177,53677.6531373895,0.0,1.0
2023-06-30,11.86,11.95,11.81,11.89,49296,10.3317754705207,10.4101784884252,10.2882182383516,10.3579098098222,56587.617652761,0.0,1.0
2023-07-03,11.85,11.92,11.85,11.91,30678,10.3230640240869,10.3840441491237,10.3230640240869,10.3753327026898,35215.7362534769,0.0,1.0
2023-07-05,11.83,11.931,11.82,11.85,64832,10.3056411312192,10.3936267402009,10.2969296847854,10.3230640240869,74421.6250337513,0.0,1.0
2023-07-06,11.75,11.79,11.67,11.79,86032,10.2359495597486,10.2707953454839,10.166257988278,10.2707953454839,98757.422953228,0.0,1.0
2023-07-07,11.78,11.84,11.69,11.69,66987,10.2620838990501,10.314352577653,10.1836808811456,10.1836808811456,76895.3818505657,0.0,1.0
2023-07-10,11.77,11.83,11.75,11.83,59506,10.2533724526162,10.3056411312192,10.2359495597486,10.3056411312192,68307.829763981,0.0,1.0
2023-07-11,11.76,11.8,11.76,11.8,42993,10.2446610061824,10.2795067919177,10.2446610061824,10.2795067919177,49352.3094317015,0.0,1.0
2023-07-12,11.8,11.85,11.785,11.79,58467,10.2795067919177,10.3230640240869,10.266439622267,10.2707953454839,67115.1460829273,0.0,1.0
2023-07-13,11.8,11.82,11.74,11.77,43606,10.3134814330097,10.3309619100148,10.2610400019944,10.287260717502,49891.0870536025,0.039,1.0
2023-07-14,11.67,11.87,11.67,11.87,32470,10.1998583324765,10.3746631025275,10.1998583324765,10.3746631025275,37150.0159755648,0.0,1.0
2023-07-17,11.65,11.75,11.65,11.75,29117,10.1823778554714,10.2697802404969,10.1823778554714,10.2697802404969,33313.7362229911,0.0,1.0
2023-07-18,11.67,11.73,11.66,11.66,35285,10.1998583324765,10.2522997634918,10.1911180939739,10.1911180939739,40370.7518847492,0.0,1.0
2023-07-19,11.71,11.77,11.66,11.69,24026,10.2348192864867,10.287260717502,10.1911180939739,10.2173388094816,27488.9523815498,0.0,1.0
2023-07-20,11.65,11.74,11.64,11.7,9395,10.1823778554714,10.2610400019944,10.1736376169688,10.2260790479842,10749.1345885566,0.0,1.0
2023-07-21,11.66,11.6893,11.62,11.64,32997,10.1911180939739,10.2167269927864,10.1561571399637,10.1736376169688,37752.9743500375,0.0,1.0
2023-07-24,11.61,11.71,11.59,11.71,45214,10.1474169014612,10.2348192864867,10.1299364244561,10.2348192864867,51730.8537825435,0.0,1.0
2023-07-25,11.57,11.63,11.56,11.58,17062,10.112455947451,10.1648973784663,10.1037157089484,10.1211961859535,19521.2064236245,0.0,1.0
2023-07-26,11.59,11.65,11.56,11.56,35246,10.1299364244561,10.1823778554714,10.1037157089484,10.1037157089484,40326.1306767711,0.0,1.0
2023-07-27,11.54,11.63,11.54,11.55,54254,10.0862352319433,10.1648973784663,10.0862352319433,10.0949754704459,62073.8209651464,0.0,1.0
2023-07-28,11.59,11.63,11.58,11.59,36122,10.1299364244561,10.1648973784663,10.1211961859535,10.1299364244561,41328.3916559702,0.0,1.0
2023-07-31,11.59,11.7,11.56,11.7,54794,10.1299364244561,10.2260790479842,10.1037157089484,10.2260790479842,62691.6530756113,0.0,1.0
2023-08-01,11.52,11.58,11.516,11.56,50568,10.0687547549382,10.1211961859535,10.0652586595372,10.1037157089484,57856.5447444524,0.0,1.0
2023-08-02,11.44,11.47,11.4,11.45,26614,9.99883284691784,10.0250535624255,9.96387189290764,10.0075730854204,30449.9699776311,0.0,1.0
2023-08-03,11.35,11.44,11.2601,11.4,58710,9.92017070039488,9.99883284691784,9.84159595625695,9.96387189290764,67172.0800100219,0.0,1.0
2023-08-04,11.38,11.45,11.35,11.35,259981,9.94639141590253,10.0075730854204,9.92017070039488,9.92017070039488,297452.981316394,0.0,1.0
2023-08-07,11.38,11.42,11.28,11.42,272952,9.94639141590253,9.98135236991274,9.85898903087703,9.98135236991274,312293.537436476,0.0,1.0
2023-08-08,11.37,11.44,11.34,11.39,63373,9.93765117739998,9.99883284691784,9.91143046189233,9.95513165440508,72507.1746972427,0.0,1.0
2023-08-09,11.4,11.44,11.37,11.37,55987,9.96387189290764,9.99883284691784,9.93765117739998,9.93765117739998,64056.6043863242,0.0,1.0
2023-08-10,11.37,11.46,11.29,11.37,143378,9.93765117739998,10.0163133239229,9.86772926937958,9.93765117739998,164043.578396814,0.0,1.0
2023-08-11,11.35,11.38,11.25,11.34,36844,9.92017070039488,9.94639141590253,9.83276831536938,9.91143046189233,42154.4560703329,0.0,1.0
2023-08-14,11.34,11.37,11.3,11.35,35348,9.94551739205228,9.97182828462384,9.91043620195686,9.95428768957613,40304.2199011513,0.039,1.0
2023-08-15,11.38,11.4259,11.325,11.34,43078,9.9805985821477,10.0208542477822,9.93236194576649,9.94551739205228,49118.0600006166,0.0,1.0
2023-08-16,11.36,11.39,11.33,11.39,86922,9.96305798709999,9.98936887967156,9.93674709452842,9.98936887967156,99109.5225259668,0.0,1.0
2023-08-17,11.34,11.39,11.28,11.39,155794,9.94551739205228,9.98936887967156,9.89289560690914,9.98936887967156,177638.215324204,0.0,1.0
2023-08-18,11.34,11.36,11.22,11.22,234190,9.94551739205228,9.96305798709999,9.84027382176601,9.84027382176601,267026.288860774,0.0,1.0
2023-08-21,11.35,11.365,11.26,11.32,50741,9.95428768957613,9.96744313586192,9.87535501186143,9.92797679700457,57855.5058844721,0.0,1.0
2023-08-22,11.34,11.38,11.31,11.34,31706,9.94551739205228,9.9805985821477,9.91920649948071,9.94551739205228,36151.5671660604,0.0,1.0
2023-08-23,11.4,11.4,11.36,11.38,147514,9.99813917719541,9.99813917719541,9.96305798709999,9.9805985821477,168197.258529434,0.0,1.0
2023-08-24,11.24,11.38,11.13,11.33,50601,9.85781441681372,9.9805985821477,9.76134114405131,9.93674709452842,57695.8761802127,0.0,1.0
2023-08-25,11.27,11.31,11.22,11.24,48302,9.88412530938529,9.91920649948071,9.84027382176601,9.85781441681372,55074.5283938387,0.0,1.0
2023-08-28,11.25,11.31,11.21,11.26,20828,9.86658471433758,9.91920649948071,9.83150352424216,9.87535501186143,23748.3391451052,0.0,1.0
2023-08-29,11.38,11.38,11.21,11.21,61498,9.9805985821477,9.9805985821477,9.83150352424216,9.83150352424216,70120.7682324602,0.0,1.0
2023-08-30,11.32,11.41,11.32,11.38,29246,9.92797679700457,10.0069094747193,9.92797679700457,9.9805985821477,33346.6452197881,0.0,1.0
2023-08-31,11.43,11.47,11.24,11.32,86646,10.024450069767,10.0595312598624,9.85781441681372,9.92797679700457,98794.8239661409,0.0,1.0
2023-09-01,11.28,11.43,11.27,11.43,39692,9.89289560690914,10.024450069767,9.88412530938529,10.024450069767,45257.3015818858,0.0,1.0
2023-09-05,11.14,11.29,11.1393,11.22,71978,9.77011144157517,9.901665904433,9.76949752074849,9.84027382176601,82070.1918084494,0.0,1.0
2023-09-06,11.15,11.21,11.12,11.14,43293,9.77888173909902,9.83150352424216,9.75257084652745,9.77011144157517,49363.2056178721,0.0,1.0
2023-09-07,11.02,11.24,11.0,11.11,59247,9.6648678712889,9.85781441681372,9.64732727624119,9.7438005490036,67554.1506304037,0.0,1.0
2023-09-08,10.97,11.15,10.95,11.15,41101,9.62101638366962,9.77888173909902,9.60347578862191,9.77888173909902,46863.8605340393,0.0,1.0
2023-09-11,10.94,11.06,10.92,11.05,54227,9.59470549109805,9.69994906138432,9.57716489605034,9.69117876386047,61830.2855205311,0.0,1.0
2023-09-12,10.97,11.0047,10.85,10.98,96274,9.62101638366962,9.6514493160774,9.51577281338335,9.62978668119347,109772.786770495,0.0,1.0
2023-09-13,10.98,11.01,10.91,11.01,100065,9.62978668119347,9.65609757376504,9.56839459852648,9.65609757376504,114095.331119404,0.0,1.0
2023-09-14,10.93,11.01,10.89,11.01,57201,9.62013935391723,9.69055208477848,9.58493298848661,9.69055208477848,64989.3839370863,0.039,1.0
2023-09-15,10.82,10.9547,10.82,10.95,166292,9.52332184898303,9.64187928457064,9.52332184898303,9.63774253663254,188934.015728151,0.0,1.0
2023-09-18,10.85,10.91,10.82,10.82,28009,9.54972662305599,9.60253617120192,9.52332184898303,9.52332184898303,31822.654406284,0.0,1.0
2023-09-19,10.87,10.875,10.82,10.84,101064,9.5673298057713,9.57173060145013,9.52332184898303,9.54092503169834,114824.690096636,0.0,1.0
2023-09-20,10.9,10.9493,10.755,10.85,156306,9.59373457984427,9.63712642523751,9.46611150515827,9.54972662305599,177588.340163113,0.0,1.0
2023-09-21,10.8,10.84,10.7735,10.81,40913,9.50571866626771,9.54092503169834,9.48239444916993,9.51452025762537,46483.6395345888,0.0,1.0
2023-09-22,10.7,10.83,10.69,10.8,70945,9.41770275269116,9.53212344034068,9.4089011613335,9.50571866626771,80604.7419348715,0.0,1.0
2023-09-25,10.41,10.64,10.39,10.63,139562,9.16245660331916,9.36489320454523,9.14485342060385,9.35609161318757,158564.507631469,0.0,1.0
2023-09-26,10.4,10.47,10.33,10.33,154080,9.1536550119615,9.21526615146509,9.09204387245792,9.09204387245792,175059.252058989,0.0,1.0
2023-09-27,10.36,10.415,10.345,10.39,156615,9.11844864653088,9.16685739899799,9.1052462594944,9.14485342060385,177939.4130401,0.0,1.0
2023-09-28,10.3,10.37,10.29,10.37,81259,9.06563909838495,9.12725023788854,9.05683750702729,9.12725023788854,92323.0773822781,0.0,1.0
2023-09-29,10.29,10.312,10.25,10.31,75863,9.05683750702729,9.07620100801414,9.02163114159667,9.07444068974261,86192.3678540441,0.0,1.0
2023-10-02,10.21,10.3399,10.17,10.31,79723,8.98642477616605,9.10075744790199,8.95121841073543,9.07444068974261,90577.9384209425,0.0,1.0
2023-10-03,10.09,10.25,10.07,10.14,118287,8.88080567987419,9.02163114159667,8.86320249715888,8.92481363666247,134392.74239552,0.0,1.0
2023-10-04,10.17,10.25,10.15,10.16,71107,8.95121841073543,9.02163114159667,8.93361522802012,8.94241681937778,80788.7995596999,0.0,1.0
2023-10-05,10.16,10.22,10.15,10.2,48499,8.94241681937778,8.99522636752371,8.93361522802012,8.9776231848084,55102.5354725397,0.0,1.0
2023-10-06,10.13,10.1514,10.07,10.12,42239,8.91601204530481,8.93484745081019,8.86320249715888,8.90721045394715,47990.1852785543,0.0,1.0
2023-10-09,10.19,10.22,10.16,10.18,40401,8.96882159345074,8.99522636752371,8.94241681937778,8.96002000209309,45901.9265474768,0.0,1.0
2023-10-10,10.22,10.24,10.16,10.16,31779,8.99522636752371,9.01282955023902,8.94241681937778,8.94241681937778,36105.9707371665,0.0,1.0
2023-10-11,10.42,10.42,10.28,10.28,74527,9.17125819467681,9.17125819467681,9.04803591566964,9.04803591566964,84674.460528299,0.0,1.0
2023-10-12,10.4,10.45,10.38,10.44,52982,9.1536550119615,9.19766296874978,9.13605182924619,9.18886137739212,60195.9325843028,0.0,1.0
2023-10-13,10.37,10.4712,10.36,10.45,51575,9.16157644418339,9.25098353542267,9.15274175137319,9.23225398666504,58377.8079305948,0.039,1.0
2023-10-16,10.39,10.4,10.27,10.39,118576,9.1792458298038,9.18808052261401,9.07322951608133,9.1792458298038,134216.324831376,0.0,1.0
2023-10-17,10.3,10.39,10.29,10.34,68182,9.09973359451195,9.1792458298038,9.09089890170175,9.13507236575277,77175.2922990561,0.0,1.0
2023-10-18,10.24,10.29,10.21,10.27,46838,9.04672543765072,9.09089890170175,9.0202213592201,9.07322951608133,53015.9916210024,0.0,1.0
2023-10-19,10.23,10.28,10.2,10.27,72816,9.03789074484051,9.08206420889154,9.01138666640989,9.07322951608133,82420.5227779776,0.0,1.0
2023-10-20,10.03,10.21,10.03,10.14,154984,8.8611968886364,9.0202213592201,8.8611968886364,8.95837850954866,175426.586220365,0.0,1.0
2023-10-23,10.0,10.07,9.9801,10.04,41142,8.83469281020578,8.89653565987722,8.81711177151347,8.8700315814466,46568.6819947752,0.0,1.0
2023-10-24,10.04,10.0805,10.0,10.04,31436,8.8700315814466,8.90581208732794,8.83469281020578,8.8700315814466,35582.4482812638,0.0,1.0
2023-10-25,9.94,10.03,9.935,10.02,39876,8.78168465334454,8.8611968886364,8.77726730693944,8.85236219582619,45135.6949886651,0.0,1.0
2023-10-26,9.93,9.99,9.8607,9.99,49759,8.77284996053434,8.82585811739557,8.71162553935961,8.82585811739557,56322.2752267274,0.0,1.0
2023-10-27,9.91,9.927,9.87,9.87,43658,8.75518057491393,8.77019955269128,8.7198418036731,8.7198418036731,49416.5455866972,0.0,1.0
2023-10-30,9.9,10.01,9.89,9.92,152301,8.74634588210372,8.84352750301598,8.73751118929352,8.76401526772413,172389.695116578,0.0,1.0
2023-10-31,9.94,9.94,9.8992,9.9,90903,8.78168465334454,8.78168465334454,8.7456391066789,8.74634588210372,102893.22102404,0.0,1.0
2023-11-01,10.06,10.08,9.9473,9.95,86942,8.88770096706701,8.90537035268743,8.78813397909599,8.79051934615475,98409.7600989196,0.0,1.0
2023-11-02,10.2,10.2584,10.14,10.14,132678,9.01138666640989,9.0629812724215,8.95837850954866,8.95837850954866,150178.39652187,0.0,1.0
2023-11-03,10.4,10.43,10.33,10.33,55238,9.18808052261401,9.21458460104463,9.12623767294257,9.12623767294257,62523.9622776577,0.0,1.0
2023-11-06,10.38,10.48,10.3,10.48,75423,9.1704111369936,9.25875806509566,9.09973359451195,9.25875806509566,85371.3893853466,0.0,1.0
2023-11-07,10.49,10.5,10.44,10.46,48867,9.26759275790586,9.27642745071607,9.22341929385483,9.24108867947525,55312.6192950922,0.0,1.0
2023-11-08,10.59,10.59,10.5,10.5,64254,9.35593968600792,9.35593968600792,9.27642745071607,9.27642745071607,72729.1841158011,0.0,1.0
2023-11-09,10.51,10.62,10.51,10.51,269585,9.28526214352627,9.38244376443854,9.28526214352627,9.28526214352627,305143.603508859,0.0,1.0
2023-11-10,10.56,10.63,10.54,10.63,34295,9.3294356075773,9.39127845724874,9.31176622195689,9.39127845724874,38818.5540083325,0.0,1.0
2023-11-13,10.59,10.61,10.545,10.56,77845,9.35593968600792,9.37360907162833,9.31618356836199,9.3294356075773,88112.8542580156,0.0,1.0
2023-11-14,10.73,10.8,10.7,10.7,94547,9.5140806873106,9.57614831528001,9.48748027532371,9.48748027532371,106630.303372671,0.039,1.0
2023-11-15,10.81,10.85,10.76,10.76,77481,9.58501511927564,9.62048233525816,9.54068109929749,9.54068109929749,87383.2330546493,0.0,1.0
2023-11-16,10.92,10.97,10.8887,10.9,191403,9.68254996322757,9.72688398320571,9.65479686672125,9.66481635523631,215864.701750868,0.0,1.0
2023-11-17,10.98,11.07,10.955,11.07,217018,9.73575078720134,9.81555202316201,9.71358377721227,9.81555202316201,244753.352061201,0.0,1.0
2023-11-20,10.9,11.03,10.89,10.93,128855,9.66481635523631,9.78008480717949,9.65594955124068,9.69141676722319,145322.937175008,0.0,1.0
2023-11-21,10.92,10.95,10.89,10.89,70752,9.68254996322757,9.70915037521445,9.65594955124068,9.65594955124068,79794.2528501509,0.0,1.0
2023-11-22,11.03,11.1,10.92,10.92,87254,9.78008480717949,9.8421524351489,9.68254996322757,9.68254996322757,98405.2427943672,0.0,1.0
2023-11-24,11.06,11.0699,11.0063,11.03,29309,9.80668521916638,9.81546335512205,9.75907048170985,9.78008480717949,33054.7511983417,0.0,1.0
2023-11-27,11.02,11.06,11.01,11.01,65251,9.77121800318386,9.80668521916638,9.76235119918823,9.76235119918823,73590.2136013851,0.0,1.0
2023-11-28,11.1,11.1,11.01,11.01,80153,9.8421524351489,9.8421524351489,9.76235119918823,9.76235119918823,90396.7202156568,0.0,1.0
2023-11-29,11.25,11.26,11.12,11.12,85407,9.97515449508334,9.98402129907897,9.85988604314016,9.85988604314016,96322.1923503624,0.0,1.0
2023-11-30,11.27,11.2954,11.22,11.25,189742,9.9928881030746,10.0154097852235,9.94855408309645,9.97515449508334,213991.42249397,0.0,1.0
2023-12-01,11.355,11.365,11.25,11.27,174027,10.0682559370375,10.0771227410331,9.97515449508334,9.9928881030746,196268.012787669,0.0,1.0
2023-12-04,11.33,11.34,11.25,11.25,62578,10.0460889270484,10.054955731044,9.97515449508334,9.97515449508334,70575.5986382962,0.0,1.0
2023-12-05,11.35,11.35,11.27,11.33,39451,10.0638225350396,10.0638225350396,9.9928881030746,10.0460889270484,44492.9199060283,0.0,1.0
2023-12-06,11.48,11.48,11.33,11.33,269298,10.1790909869828,10.1790909869828,10.0460889270484,10.0460889270484,303714.844867142,0.0,1.0
2023-12-07,11.47,11.56,11.39,11.51,110412,10.1702241829872,10.2500254189479,10.0992897510222,10.2056913989697,124522.883391153,0.0,1.0
2023-12-08,11.52,11.595,11.44,11.48,139194,10.2145582029653,10.2810592329326,10.1436237710003,10.1790909869828,156983.282892695,0.0,1.0
2023-12-11,11.68,11.685,11.48,11.57,160248,10.3564270668954,10.3608604688932,10.1790909869828,10.2588922229435,180728.027910603,0.0,1.0
2023-12-12,11.5715,11.67,11.56,11.67,40882,10.2602222435428,10.3475602628998,10.2500254189479,10.3475602628998,46106.8046842475,0.0,1.0
2023-12-13,11.57,11.62,11.52,11.62,135792,10.2588922229435,10.3032262429216,10.2145582029653,10.3032262429216,153146.500212399,0.0,1.0
2023-12-14,11.74,11.77,11.55,11.6,95348,10.4558948741184,10.4826135151937,10.2866768139751,10.3312078824338,107057.839953119,0.05218,1.0
2023-12-15,11.74,11.77,11.7,11.74,143853,10.4558948741184,10.4826135151937,10.4202700193514,10.4558948741184,161519.816365062,0.0,1.0
2023-12-18,11.67,11.75,11.6288,11.74,42780,10.3935513782761,10.4648010878101,10.3568577778661,10.4558948741184,48033.8800309857,0.0,1.0
2023-12-19,11.67,11.7,11.645,11.65,91561,10.3935513782761,10.4202700193514,10.3712858440467,10.3757389508926,102805.752443129,0.0,1.0
2023-12-20,11.79,11.83,11.64,11.64,137195,10.5004259425772,10.5360507973442,10.3668327372009,10.3668327372009,154044.136766037,0.0,1.0
2023-12-21,11.94,11.955,11.75,11.85,81603,10.6340191479535,10.6473784684911,10.4648010878101,10.5538632247277,91624.7945808439,0.0,1.0
2023-12-22,11.92,11.94,11.88,11.94,180441,10.61620672057,10.6340191479535,10.5805818658029,10.6340191479535,202601.247000258,0.0,1.0
2023-12-26,11.87,11.93,11.86,11.93,83830,10.5716756521112,10.6251129342617,10.5627694384194,10.6251129342617,94125.296002747,0.0,1.0
2023-12-27,12.01,12.3099,11.86,11.88,114669,10.6963626437957,10.9634599924114,10.5627694384194,10.5805818658029,128751.682778707,0.0,1.0
2023-12-28,12.0,12.07,11.93,11.98,182394,10.687456430104,10.7497999259463,10.6251129342617,10.6696440027205,204794.098045151,0.0,1.0
2023-12-29,12.03,12.1191,11.94,12.0,84146,10.7141750711792,10.7935294351728,10.6340191479535,10.687456430104,94480.1044667445,0.0,1.0
2024-01-02,11.94,12.06,11.91,12.05,96551,10.6340191479535,10.7408937122545,10.6073005068782,10.7319874985627,108408.582301816,0.0,1.0
2024-01-03,11.905,11.945,11.77,11.94,102551,10.6028474000323,10.6384722547993,10.4826135151937,10.6340191479535,115145.451871379,0.0,1.0
2024-01-04,11.842,11.9,11.82,11.9,20575,10.5467382537743,10.5983942931864,10.5271445836524,10.5983942931864,23101.8485656271,0.0,1.0
2024-01-05,11.825,11.9,11.81,11.9,27112,10.5315976904983,10.5983942931864,10.5182383699607,10.5983942931864,30441.6679616662,0.0,1.0
2024-01-08,11.89,11.905,11.84,11.85,65076,10.5894880794947,10.6028474000323,10.5449570110359,10.5538632247277,73068.0873514824,0.0,1.0
2024-01-09,11.86,11.9,11.84,11.84,35589,10.5627694384194,10.5983942931864,10.5449570110359,10.5449570110359,39959.7418518642,0.0,1.0
2024-01-10,11.83,11.86,11.81,11.86,44925,10.5360507973442,10.5627694384194,10.5182383699607,10.5627694384194,50442.3109021043,0.0,1.0
2024-01-11,11.76,11.85,11.7582,11.81,59375,10.5191289913298,10.5996325295288,10.5175189205659,10.5638531792181,66379.0700328439,0.051,1.0
2024-01-12,11.7801,11.7851,11.74,11.74,34785,10.5371081148609,10.5415805336498,10.5012393161745,10.5012393161745,38888.3528605049,0.0,1.0
2024-01-16,11.72,11.78,11.7,11.78,35674,10.4833496410192,10.5370186664852,10.4654599658639,10.5370186664852,39882.2222206596,0.0,1.0
2024-01-17,11.59,11.72,11.59,11.7,60892,10.3670667525096,10.4833496410192,10.3670667525096,10.4654599658639,68075.0203358302,0.0,1.0
2024-01-18,11.58,11.5999,11.54,11.59,68558,10.3581219149319,10.3759221417115,10.3223425646213,10.3670667525096,76645.3268768289,0.0,1.0
2024-01-19,11.58,11.64,11.44,11.6,51334,10.3581219149319,10.4117909403979,10.2328941888447,10.3760115900873,57389.5272600591,0.0,1.0
2024-01-22,11.67,11.73,11.5799,11.58,27098,10.4386254531309,10.4922944785969,10.3580324665562,10.3581219149319,30294.5690905263,0.0,1.0
2024-01-23,11.73,11.74,11.66,11.67,65528,10.4922944785969,10.5012393161745,10.4296806155532,10.4386254531309,73257.8981239943,0.0,1.0
2024-01-24,11.54,11.76,11.51,11.76,131198,10.3223425646213,10.5191289913298,10.2955080518883,10.5191289913298,146674.547034426,0.0,1.0
2024-01-25,11.655,11.68,11.62,11.62,57368,10.4252081967644,10.4475702907085,10.3939012652426,10.3939012652426,64135.317720323,0.0,1.0
2024-01-26,11.63,11.66,11.61,11.61,69967,10.4028461028202,10.4296806155532,10.3849564276649,10.3849564276649,78220.537145061,0.0,1.0
2024-01-29,11.72,11.75,11.6599,11.66,36290,10.4833496410192,10.5101841537522,10.4295911671775,10.4296806155532,40570.8876040741,0.0,1.0
2024-01-30,11.71,11.72,11.66,11.69,74136,10.4744048034415,10.4833496410192,10.4296806155532,10.4565151282862,82881.3260792407,0.0,1.0
2024-01-31,11.8,11.84,11.71,11.74,55483,10.5549083416405,10.5906876919511,10.4744048034415,10.5012393161745,62027.9569285434,0.0,1.0
2024-02-01,11.91,11.9199,11.865,11.89,51013,10.6533015549948,10.6621569441966,10.6130497858953,10.6354118798394,57030.6610456496,0.0,1.0
2024-02-02,11.83,11.87,11.8,11.86,72052,10.5817428543735,10.6175222046841,10.5549083416405,10.6085773671065,80551.4905937927,0.0,1.0
2024-02-05,11.79,11.81,11.75,11.79,76628,10.5459635040628,10.5638531792181,10.5101841537522,10.5459635040628,85667.2905848717,0.0,1.0
2024-02-06,11.81,11.815,11.77,11.79,106099,10.5638531792181,10.568325598007,10.5280738289075,10.5459635040628,118614.786550143,0.0,1.0
2024-02-07,11.78,11.87,11.75,11.79,101404,10.5370186664852,10.6175222046841,10.5101841537522,10.5459635040628,113365.948928176,0.0,1.0
2024-02-08,11.8,11.8147,11.7752,11.81,35721,10.5549083416405,10.5680572528796,10.5327251444479,10.5638531792181,39934.7664950435,0.0,1.0
2024-02-09,11.75,11.87,11.735,11.86,76768,10.5101841537522,10.6175222046841,10.4967668973857,10.6085773671065,85823.8054447383,0.0,1.0
2024-02-12,11.8,11.84,11.77,11.8,49536,10.5549083416405,10.5906876919511,10.5280738289075,10.5549083416405,55379.4292740537,0.0,1.0
2024-02-13,11.7,11.74,11.7,11.74,38234,10.4654599658639,10.5012393161745,10.4654599658639,10.5012393161745,42744.2082296545,0.0,1.0
2024-02-14,11.74,11.74,11.65,11.65,45441,10.5468579878206,10.5468579878206,10.4660047323773,10.4660047323773,50581.636788516,0.051,1.0
2024-02-15,11.81,11.81,11.775,11.78,25536,10.6097438531653,10.6097438531653,10.578300920493,10.5827927680176,28424.8294938833,0.0,1.0
2024-02-16,11.79,11.8173,11.75,11.77,41928,10.5917764630668,10.6163019505513,10.5558416828698,10.5738090729683,46671.2191032087,0.0,1.0
2024-02-20,11.79,11.82,11.75,11.79,47724,10.5917764630668,10.6187275482146,10.5558416828698,10.5917764630668,53122.9073764915,0.0,1.0
2024-02-21,11.771,11.82,11.771,11.82,36571,10.5747074424733,10.6187275482146,10.5747074424733,10.6187275482146,40708.193899624,0.0,1.0
2024-02-22,11.77,11.82,11.76,11.81,24217,10.5738090729683,10.6187275482146,10.5648253779191,10.6097438531653,26956.6140293457,0.0,1.0
2024-02-23,11.77,11.85,11.77,11.81,26718,10.5738090729683,10.6456786333624,10.5738090729683,10.6097438531653,29740.5464605879,0.0,1.0
2024-02-26,11.67,11.78,11.67,11.75,43807,10.4839721224758,10.5827927680176,10.4839721224758,10.5558416828698,48762.786091735,0.0,1.0
2024-02-27,11.62,11.71,11.61,11.67,50691,10.4390536472296,10.5199069026728,10.4300699521803,10.4839721224758,56425.5573259097,0.0,1.0
2024-02-28,11.64,11.6751,11.6,11.6,37115,10.4570210373281,10.488553806951,10.4210862571311,10.4210862571311,41313.7353800702,0.0,1.0
2024-02-29,11.75,11.78,11.65,11.65,52546,10.5558416828698,10.5827927680176,10.4660047323773,10.4660047323773,58490.4092491224,0.0,1.0
2024-03-01,11.75,11.79,11.7,11.7,57608,10.5558416828698,10.5917764630668,10.5109232076236,10.5109232076236,64125.0617748914,0.0,1.0
2024-03-04,11.765,11.8011,11.72,11.75,65593,10.5693172254437,10.6017483645715,10.5288905977221,10.5558416828698,73013.3866303369,0.0,1.0
2024-03-05,11.79,11.81,11.77,11.8,25107,10.5917764630668,10.6097438531653,10.5738090729683,10.6007601581161,27947.2977013991,0.0,1.0
2024-03-06,11.835,11.85,11.75,11.8,115611,10.6322030907885,10.6456786333624,10.5558416828698,10.6007601581161,128689.808999738,0.0,1.0
2024-03-07,11.92,11.93,11.8583,11.87,84125,10.7085644987071,10.7175481937564,10.6531351002532,10.6636460234609,93641.869563476,0.0,1.0
2024-03-08,11.97,11.99,11.92,11.95,56324,10.7534829739534,10.7714503640519,10.7085644987071,10.7355155838549,62695.8057806027,0.0,1.0
2024-03-11,11.96,12.0,11.95,11.95,26165,10.7444992789041,10.7804340591011,10.7355155838549,10.7355155838549,29124.986830649,0.0,1.0
2024-03-12,11.98,11.98,11.94,11.96,70401,10.7624666690026,10.7624666690026,10.7265318888056,10.7444992789041,78365.3047148681,0.0,1.0
2024-03-13,11.98,12.0,11.95,12.0,41263,10.7624666690026,10.7804340591011,10.7355155838549,10.7804340591011,45930.9891684721,0.0,1.0
2024-03-14,11.91,11.93,11.84,11.92,43851,10.745397648409,10.7634419769538,10.6822424985024,10.7544198126814,48603.6373048817,0.051,1.0
2024-03-15,11.9,11.92,11.89,11.89,25606,10.7363754841367,10.7544198126814,10.7273533198643,10.7273533198643,28381.2167756446,0.0,1.0
2024-03-18,11.9,11.98,11.88,11.98,63083,10.7363754841367,10.8085527983157,10.7183311555919,10.8085527983157,69920.0303779579,0.0,1.0
2024-03-19,11.91,11.93,11.89,11.9,35804,10.745397648409,10.7634419769538,10.7273533198643,10.7363754841367,39684.4913471525,0.0,1.0
2024-03-20,11.88,11.92,11.873,11.9,41685,10.7183311555919,10.7544198126814,10.7120156406012,10.7363754841367,46202.8829685523,0.0,1.0
2024-03-21,11.69,11.91,11.67,11.86,186933,10.5469100344166,10.745397648409,10.5288657058718,10.7002868270471,207193.079572038,0.0,1.0
2024-03-22,11.78,11.81,11.715,11.78,65778,10.628109512868,10.6551760056852,10.5694654450976,10.628109512868,72907.1185295777,0.0,1.0
2024-03-25,11.7812,11.79,11.74,11.74,55505,10.6291921725807,10.6371316771404,10.5920208557785,10.5920208557785,61520.7153453162,0.0,1.0
2024-03-26,11.78,11.81,11.77,11.81,26247,10.628109512868,10.6551760056852,10.6190873485957,10.6551760056852,29091.6893193139,0.0,1.0
2024-03-27,11.82,11.83,11.75,11.75,26464,10.6641981699576,10.67322033423,10.6010430200509,10.6010430200509,29332.208105548,0.0,1.0
2024-03-28,11.82,11.83,11.8,11.81,68253,10.6641981699576,10.67322033423,10.6461538414128,10.6551760056852,75650.3627504521,0.0,1.0
2024-04-01,11.82,11.85,11.73,11.73,89808,10.6641981699576,10.6912646627747,10.5829986915061,10.5829986915061,99541.5260558892,0.0,1.0
2024-04-02,11.83,11.8399,11.71,11.74,82946,10.67322033423,10.6821522768596,10.5649543629614,10.5920208557785,91935.8121796696,0.0,1.0
2024-04-03,11.77,11.78,11.7,11.75,51265,10.6190873485957,10.628109512868,10.555932198689,10.6010430200509,56821.1777709686,0.0,1.0
2024-04-04,11.82,11.83,11.78,11.78,45830,10.6641981699576,10.67322033423,10.628109512868,10.628109512868,50797.124300078,0.0,1.0
2024-04-05,11.76,11.77,11.7,11.75,36884,10.6100651843233,10.6190873485957,10.555932198689,10.6010430200509,40881.5433708068,0.0,1.0
2024-04-08,11.77,11.8,11.75,11.8,34762,10.6190873485957,10.6461538414128,10.6010430200509,10.6461538414128,38529.5578206264,0.0,1.0
2024-04-09,11.76,11.785,11.71,11.73,27294,10.6100651843233,10.6326205950042,10.5649543629614,10.5829986915061,30252.1647533565,0.0,1.0
2024-04-10,11.62,11.67,11.6,11.61,88689,10.4837548845099,10.5288657058718,10.4657105559651,10.4747327202375,98301.247153603,0.0,1.0
2024-04-11,11.6,11.67,11.5928,11.67,183172,10.4657105559651,10.5288657058718,10.459214597689,10.5288657058718,203024.456737812,0.0,1.0
2024-04-12,11.56,11.57,11.53,11.56,83561,10.4756349366648,10.4846969046031,10.4484490328499,10.4756349366648,92210.6550906155,0.051,1.0
2024-04-15,11.4785,11.55,11.46,11.53,50664,10.4017798979677,10.4665729687265,10.3850152572819,10.4484490328499,55908.3858440057,0.0,1.0
2024-04-16,11.59,11.68,11.41,11.44,81726,10.5028208404796,10.5843785519243,10.3397054175904,10.3668913214053,90185.7086192805,0.0,1.0
2024-04-17,11.57,11.62,11.5293,11.62,28603,10.4846969046031,10.5300067442945,10.4478146950942,10.5300067442945,31563.7841523782,0.0,1.0
2024-04-18,11.58,11.58,11.55,11.57,24852,10.4937588725413,10.4937588725413,10.4665729687265,10.4846969046031,27424.5066515718,0.0,1.0
2024-04-19,11.55,11.6,11.52,11.6,14722,10.4665729687265,10.5118828084179,10.4393870649116,10.5118828084179,16245.9193193481,0.0,1.0
2024-04-22,11.56,11.57,11.53,11.55,33489,10.4756349366648,10.4846969046031,10.4484490328499,10.4665729687265,36955.5489801417,0.0,1.0
2024-04-23,11.69,11.74,11.53,11.53,33130,10.5934405198626,10.638750359554,10.4484490328499,10.4484490328499,36559.3877903817,0.0,1.0
2024-04-24,11.58,11.68,11.57,11.68,34704,10.4937588725413,10.5843785519243,10.4846969046031,10.5843785519243,38296.3173521708,0.0,1.0
2024-04-25,11.52,11.53,11.51,11.52,19021,10.4393870649116,10.4484490328499,10.4303250969733,10.4393870649116,20989.9219788969,0.0,1.0
2024-04-26,11.576343,11.61,11.52,11.55,12792,10.4904449108663,10.5209447763562,10.4393870649116,10.4665729687265,14116.1391069896,0.0,1.0
2024-04-29,11.58,11.64,11.565,11.64,43369,10.4937588725413,10.5481306801711,10.4801659206339,10.5481306801711,47858.2580465162,0.0,1.0
2024-04-30,11.54,11.56,11.521,11.53,16011,10.4575110007882,10.4756349366648,10.4402932617054,10.4484490328499,17668.3476580683,0.0,1.0
2024-05-01,11.61,11.66,11.57,11.6,57434,10.5209447763562,10.5662546160477,10.4846969046031,10.5118828084179,63379.1692832116,0.0,1.0
2024-05-02,11.615,11.67,11.6,11.66,73443,10.5254757603254,10.575316583986,10.5118828084179,10.5662546160477,81045.3099151527,0.0,1.0
2024-05-03,11.7,11.765,11.7,11.7,65986,10.6025024878008,10.6614052793997,10.6025024878008,10.6025024878008,72816.413001393,0.0,1.0
2024-05-06,11.77,11.8,11.7,11.7,25859,10.6659362633689,10.6931221671838,10.6025024878008,10.6025024878008,28535.7443064137,0.0,1.0
2024-05-07,11.86,11.88,11.82,11.86,35947,10.7474939748135,10.7656179106901,10.7112461030603,10.7474939748135,39667.9840899746,0.0,1.0
2024-05-08,11.84,11.9,11.83,11.86,22360,10.7293700389369,10.7837418465667,10.7203080709986,10.7474939748135,24674.5520975835,0.0,1.0
2024-05-09,11.78,11.86,11.77,11.86,39837,10.6749982313072,10.7474939748135,10.6659362633689,10.7474939748135,43960.6499065934,0.0,1.0
2024-05-10,11.75,11.79,11.72,11.78,45077,10.6478123274923,10.6840601992455,10.6206264236774,10.6749982313072,49743.0583588,0.0,1.0
2024-05-13,11.73,11.81,11.7,11.81,67266,10.6296883916157,10.702184135122,10.6025024878008,10.702184135122,74228.9097225425,0.0,1.0
2024-05-14,11.65,11.71,11.65,11.71,55993,10.6034086845947,10.6580185147299,10.6034086845947,10.6580185147299,61519.6932801175,0.051,1.0
2024-05-15,11.73,11.75,11.7,11.7,93669,10.6762217914417,10.6944250681534,10.648916876374,10.648916876374,102914.438409361,0.0,1.0
2024-05-16,11.7,11.7533,11.7,11.72,47001,10.648916876374,10.6974286088109,10.648916876374,10.6671201530858,51640.1533023561,0.0,1.0
2024-05-17,11.71,11.75,11.7,11.72,46216,10.6580185147299,10.6944250681534,10.648916876374,10.6671201530858,50777.6712202226,0.0,1.0
2024-05-20,11.78,11.87,11.75,11.87,60478,10.721729983221,10.8036447284239,10.6944250681534,10.8036447284239,66447.3775328161,0.0,1.0
2024-05-21,11.75,11.78,11.74,11.78,55429,10.6944250681534,10.721729983221,10.6853234297975,10.721729983221,60900.024624929,0.0,1.0
2024-05-22,11.66,11.75,11.66,11.73,57416,10.6125103229505,10.6944250681534,10.6125103229505,10.6762217914417,63083.1480608514,0.0,1.0
2024-05-23,11.63,11.71,11.58,11.71,32634,10.5852054078829,10.6580185147299,10.5396972161035,10.6580185147299,35855.0831443817,0.0,1.0
2024-05-24,11.6906,11.7,11.605,11.63,54367,10.6403613363195,10.648916876374,10.5624513119932,10.5852054078829,59733.201731648,0.0,1.0
2024-05-28,11.57,11.69,11.55,11.69,117184,10.5305955777477,10.6398152380182,10.5123923010359,10.6398152380182,128750.446258234,0.0,1.0
2024-05-29,11.48,11.55,11.48,11.54,89297,10.4486808325448,10.5123923010359,10.4486808325448,10.50329066268,98110.9076283582,0.0,1.0
2024-05-30,11.51,11.6,11.48,11.48,125062,10.4759857476124,10.5579004928153,10.4486808325448,10.4486808325448,137406.030771669,0.0,1.0
2024-05-31,11.55,11.6,11.51,11.51,75738,10.5123923010359,10.5579004928153,10.4759857476124,10.4759857476124,83213.5897281724,0.0,1.0
2024-06-03,11.61,11.62,11.51,11.55,62365,10.5670021311712,10.576103769527,10.4759857476124,10.5123923010359,68520.6306398037,0.0,1.0
2024-06-04,11.69,11.71,11.55,11.61,65205,10.6398152380182,10.6580185147299,10.5123923010359,10.5670021311712,71640.9479815345,0.0,1.0
2024-06-05,11.85,11.9,11.66,11.69,190112,10.7854414517122,10.8309496434916,10.6125103229505,10.6398152380182,208876.679743355,0.0,1.0
2024-06-06,11.9,11.935,11.81,11.85,76670,10.8309496434916,10.8628053777371,10.7490348982887,10.7854414517122,84237.5811938385,0.0,1.0
2024-06-07,11.95,11.97,11.8,11.87,131843,10.8764578352709,10.8946611119827,10.7399332599328,10.8036447284239,144856.337776697,0.0,1.0
2024-06-10,12.0,12.05,11.935,11.95,155750,10.9219660270503,10.9674742188297,10.8628053777371,10.8764578352709,171123.037314992,0.0,1.0
2024-06-11,12.01,12.05,11.9623,12.03,61003,10.9310676654062,10.9674742188297,10.8876528504487,10.9492709421179,67024.1967597202,0.0,1.0
2024-06-12,11.95,12.12,11.95,12.12,74255,10.8764578352709,11.0311856873208,10.8764578352709,11.0311856873208,81584.2127500786,0.0,1.0
2024-06-13,12.04,12.07,12.0,12.02,34119,10.9583725804738,10.9856774955414,10.9219660270503,10.9401693037621,37486.6575290543,0.0,1.0
2024-06-14,12.03,12.115,11.93,12.01,213242,11.0029706084176,11.0807139585186,10.9115078435928,10.9846780554526,233146.243073436,0.059,1.0
2024-06-17,12.0,12.04,11.95,12.04,70428,10.9755317789702,11.0121168849001,10.9298003965578,11.0121168849001,77001.8270658496,0.0,1.0
2024-06-18,11.95,12.03,11.92,12.0,56155,10.9298003965578,11.0029706084176,10.9023615671104,10.9755317789702,61396.5695303401,0.0,1.0
2024-06-20,11.89,11.96,11.86,11.93,71843,10.8749227376629,10.9389466730403,10.8474839082155,10.9115078435928,78548.904723858,0.0,1.0
2024-06-21,12.0,12.0,11.9062,11.94,50144,10.9755317789702,10.9755317789702,10.8897397055646,10.9206541200753,54824.4961718345,0.0,1.0
2024-06-24,11.96,12.02,11.9502,12.0,49933,10.9389466730403,10.9938243319351,10.9299833220874,10.9755317789702,54593.8011995097,0.0,1.0
2024-06-25,12.0,12.01,11.96,11.99,58717,10.9755317789702,10.9846780554526,10.9389466730403,10.9663855024877,64197.7094312701,0.0,1.0
2024-06-26,12.0,12.0,11.94,11.97,70607,10.9755317789702,10.9755317789702,10.9206541200753,10.9480929495227,77197.5351229403,0.0,1.0
2024-06-27,11.93,12.03,11.93,12.03,90406,10.9115078435928,11.0029706084176,10.9115078435928,11.0029706084176,98844.5955829393,0.0,1.0
2024-06-28,11.97,12.02,11.95,11.97,84751,10.9480929495227,10.9938243319351,10.9298003965578,10.9480929495227,92661.7516564132,0.0,1.0
2024-07-01,11.89,11.98,11.86,11.97,60199,10.8749227376629,10.9572392260052,10.8474839082155,10.9480929495227,65818.0409430498,0.0,1.0
2024-07-02,11.945,11.97,11.91,11.91,34616,10.9252272583166,10.9480929495227,10.8932152906279,10.8932152906279,37847.0955544875,0.0,1.0
2024-07-03,11.95,12.01,11.9353,11.95,29535,10.9298003965578,10.9846780554526,10.9163553701286,10.9298003965578,32291.8294199732,0.0,1.0
2024-07-05,11.98,12.01,11.97,12.01,25075,10.9572392260052,10.9846780554526,10.9480929495227,10.9846780554526,27415.5281092206,0.0,1.0
2024-07-08,11.99,12.0,11.95,12.0,45219,10.9663855024877,10.9755317789702,10.9298003965578,10.9755317789702,49439.7912490865,0.0,1.0
2024-07-09,12.06,12.06,12.01,12.01,79336,11.030409437865,11.030409437865,10.9846780554526,10.9846780554526,86741.3095941426,0.0,1.0
2024-07-10,12.07,12.135,12.04,12.13,29648,11.0395557143475,11.0990065114836,11.0121168849001,11.0944333732423,32415.3769643936,0.0,1.0
2024-07-11,12.1599,12.17,12.14,12.15,135645,11.1217807399249,11.1310184791722,11.1035796497248,11.1127259262073,148306.253654047,0.0,1.0
2024-07-12,12.17,12.18,12.16,12.16,66363,11.1310184791722,11.1401647556547,11.1218722026898,11.1218722026898,72557.3954900184,0.0,1.0
2024-07-15,12.11,12.11,12.02,12.11,61224,11.130103851524,11.130103851524,11.0473863167067,11.130103851524,66614.1708910003,0.059,1.0
2024-07-16,12.03,12.11,12.01,12.11,84086,11.0565771539086,11.130103851524,11.0381954795048,11.130103851524,91488.9450793916,0.0,1.0
2024-07-17,12.03,12.0686,11.97,12.0,67842,11.0565771539086,11.0920537855081,11.0014321306971,11.0290046423029,73814.8206844907,0.0,1.0
2024-07-18,11.99,12.05,11.97,12.02,326294,11.019813805101,11.0749588283125,11.0014321306971,11.0473863167067,355020.976687377,0.0,1.0
2024-07-19,11.93,11.98,11.91,11.97,25611,10.9646687818895,11.010622967899,10.9462871074856,11.0014321306971,27865.7965942996,0.0,1.0
2024-07-22,11.985,12.0001,11.95,11.95,32582,11.0152183865,11.0290965506749,10.9830504562933,10.9830504562933,35450.5245650492,0.0,1.0
2024-07-23,12.04,12.05,12.02,12.04,82763,11.0657679911106,11.0749588283125,11.0473863167067,11.0657679911106,90049.4679447902,0.0,1.0
2024-07-24,11.985,12.06,11.97,12.06,60255,11.0152183865,11.0841496655144,11.0014321306971,11.0841496655144,65559.8599738211,0.0,1.0
2024-07-25,11.985,12.04,11.95,12.04,37559,11.0152183865,11.0657679911106,10.9830504562933,11.0657679911106,40865.7004523566,0.0,1.0
2024-07-26,12.01,12.04,11.97,12.0,55183,11.0381954795048,11.0657679911106,11.0014321306971,11.0290046423029,60041.320271104,0.0,1.0
2024-07-29,11.99,12.14,11.97,12.0,44512,11.019813805101,11.1576763631298,11.0014321306971,11.0290046423029,48430.8437001861,0.0,1.0
2024-07-30,11.99,12.03,11.97,12.03,34694,11.019813805101,11.0565771539086,11.0014321306971,11.0565771539086,37748.4653876316,0.0,1.0
2024-07-31,12.03,12.13,12.01,12.01,47671,11.0565771539086,11.1484855259278,11.0381954795048,11.0381954795048,51867.9625726004,0.0,1.0
2024-08-01,12.0,12.12,12.0,12.05,126132,11.0290046423029,11.1392946887259,11.0290046423029,11.0749588283125,137236.681739573,0.0,1.0
2024-08-02,12.08,12.15,12.06,12.11,84413,11.1025313399182,11.1668672003317,11.0841496655144,11.130103851524,91844.7342124335,0.0,1.0
2024-08-05,11.92,12.1,11.92,12.1,174377,10.9554779446875,11.1209130143221,10.9554779446875,11.1209130143221,189729.179365281,0.0,1.0
2024-08-06,12.06,12.08,11.94,11.99,55297,11.0841496655144,11.1025313399182,10.9738596190914,11.019813805101,60165.3568495956,0.0,1.0
2024-08-07,12.06,12.15,12.06,12.07,67424,11.0841496655144,11.1668672003317,11.0841496655144,11.0933405027163,73360.0198966876,0.0,1.0
2024-08-08,12.01,12.08,12.0,12.06,79232,11.0381954795048,11.1025313399182,11.0290046423029,11.0841496655144,86207.5981320354,0.0,1.0
2024-08-09,11.985,12.05,11.98,12.03,58684,11.0152183865,11.0749588283125,11.010622967899,11.0565771539086,63850.5488789929,0.0,1.0
2024-08-12,11.95,12.02,11.94,12.02,92797,10.9830504562933,11.0473863167067,10.9738596190914,11.0473863167067,100966.862932382,0.0,1.0
2024-08-13,11.93,12.0,11.92,11.98,76271,10.9646687818895,11.0290046423029,10.9554779446875,11.010622967899,82985.9112117382,0.0,1.0
2024-08-14,11.935,11.98,11.93,11.96,80536,10.9692642004904,11.010622967899,10.9646687818895,10.9922412934952,87626.4025035543,0.0,1.0
2024-08-15,11.87,11.89,11.85,11.89,108627,10.9637496981693,10.9822227389412,10.9452766573973,10.9822227389412,117605.97655885,0.059,1.0
2024-08-16,11.89,11.95,11.85,11.9,92851,10.9822227389412,11.0376418612572,10.9452766573973,10.9914592593272,100525.95146203,0.0,1.0
2024-08-19,11.88,11.92,11.85,11.92,71831,10.9729862185552,11.0099323000992,10.9452766573973,11.0099323000992,77768.4636618782,0.0,1.0
2024-08-20,11.92,11.9457,11.89,11.89,64557,11.0099323000992,11.0336701574912,10.9822227389412,10.9822227389412,69893.2036115305,0.0,1.0
2024-08-21,11.85,11.96,11.845,11.96,178854,10.9452766573973,11.0468783816432,10.9406583972043,11.0468783816432,193637.855518947,0.0,1.0
2024-08-22,11.82,11.89,11.8,11.85,119445,10.9175670962393,10.9822227389412,10.8990940554673,10.9452766573973,129318.17936675,0.0,1.0
2024-08-23,11.84,11.85,11.8,11.82,183505,10.9360401370113,10.9452766573973,10.8990940554673,10.9175670962393,198673.301558838,0.0,1.0
2024-08-26,11.83,11.88,11.8,11.85,106677,10.9268036166253,10.9729862185552,10.8990940554673,10.9452766573973,115494.791915164,0.0,1.0
2024-08-27,11.82,11.83,11.77,11.83,77706,10.9175670962393,10.9268036166253,10.8713844943094,10.9268036166253,84129.084062729,0.0,1.0
2024-08-28,11.8,11.83,11.77,11.83,66318,10.8990940554673,10.9268036166253,10.8713844943094,10.9268036166253,71799.7657435986,0.0,1.0
2024-08-29,11.81,11.83,11.79,11.83,65828,10.9083305758533,10.9268036166253,10.8898575350813,10.9268036166253,71269.2629356977,0.0,1.0
2024-08-30,11.82,11.83,11.79,11.83,73102,10.9175670962393,10.9268036166253,10.8898575350813,10.9268036166253,79144.522986045,0.0,1.0
2024-09-03,11.89,11.91,11.84,11.84,122203,10.9822227389412,11.0006957797132,10.9360401370113,10.9360401370113,132304.152314077,0.0,1.0
2024-09-04,11.92,11.94,11.87,11.92,122815,11.0099323000992,11.0284053408712,10.9637496981693,11.0099323000992,132966.739494557,0.0,1.0
2024-09-05,11.99,12.0,11.91,11.92,135815,11.0745879428011,11.0838244631871,11.0006957797132,11.0099323000992,147041.303785802,0.0,1.0
2024-09-06,11.99,12.0,11.95,11.99,113076,11.0745879428011,11.0838244631871,11.0376418612572,11.0745879428011,122422.725522832,0.0,1.0
2024-09-09,12.01,12.02,11.96,12.0,108076,11.0930609835731,11.1022975039591,11.0468783816432,11.0838244631871,117009.43156466,0.0,1.0
2024-09-10,12.05,12.09,12.03,12.07,141348,11.1300070651171,11.166953146661,11.1115340243451,11.148480105889,153031.654879914,0.0,1.0
2024-09-11,12.12,12.12,12.05,12.08,119342,11.194662707819,11.194662707819,11.1300070651171,11.157716626275,129206.665511211,0.0,1.0
2024-09-12,12.14,12.15,12.1,12.15,90205,11.213135748591,11.222372268977,11.176189667047,11.222372268977,97661.2362993648,0.0,1.0
2024-09-13,12.16,12.18,12.15,12.18,51823,11.2316087893629,11.2500818301349,11.222372268977,11.2500818301349,56106.6265588605,0.0,1.0
2024-09-16,12.11,12.18,12.0603,12.18,168651,11.2399216577103,11.3048923031306,11.1937924994619,11.3048923031306,181706.213992959,0.059,1.0
2024-09-17,12.11,12.16,12.09,12.16,96862,11.2399216577103,11.286329261582,11.2213586161617,11.286329261582,104360.053007607,0.0,1.0
2024-09-18,12.11,12.15,12.06,12.14,85462,11.2399216577103,11.2770477408076,11.1935140538387,11.2677662200333,92077.5830577124,0.0,1.0
2024-09-19,12.13,12.15,12.08,12.08,110625,11.258484699259,11.2770477408076,11.2120770953874,11.2120770953874,119188.441947993,0.0,1.0
2024-09-20,12.07,12.14,12.03,12.11,132750,11.202795574613,11.2677662200333,11.1656694915157,11.2399216577103,143026.130337592,0.0,1.0
2024-09-23,12.06,12.1,12.043,12.1,39305,11.1935140538387,11.230640136936,11.1777354685223,11.230640136936,42347.5860860192,0.0,1.0
2024-09-24,12.01,12.0801,12.0,12.04,89184,11.1471064499671,11.2121699105951,11.1378249291927,11.17495101229,96087.7017553879,0.0,1.0
2024-09-25,12.02,12.09,12.01,12.03,48602,11.1563879707414,11.2213586161617,11.1471064499671,11.1656694915157,52364.2635530518,0.0,1.0
2024-09-26,12.02,12.065,12.01,12.06,47964,11.1563879707414,11.1981548142259,11.1471064499671,11.1935140538387,51676.8761997156,0.0,1.0
2024-09-27,12.07,12.11,12.05,12.06,51570,11.202795574613,11.2399216577103,11.1842325330644,11.1935140538387,55562.0153786036,0.0,1.0
2024-09-30,12.09,12.0987,12.06,12.07,71613,11.2213586161617,11.2294335392353,11.1935140538387,11.202795574613,77156.5368878791,0.0,1.0
2024-10-01,12.15,12.19,12.12,12.12,105663,11.2770477408076,11.314173823905,11.2492031784847,11.2492031784847,113842.335290855,0.0,1.0
2024-10-02,12.17,12.17,12.135,12.15,79137,11.2956107823563,11.2956107823563,11.2631254596462,11.2770477408076,85262.9670548098,0.0,1.0
2024-10-03,12.11,12.145,12.09,12.13,40928,11.2399216577103,11.2724069804205,11.2213586161617,11.258484699259,44096.2219394123,0.0,1.0
2024-10-04,12.08,12.1234,12.03,12.1,84568,11.2120770953874,11.2523588955479,11.1656694915157,11.230640136936,91114.3788353252,0.0,1.0
2024-10-07,12.06,12.09,12.01,12.09,66012,11.1935140538387,11.2213586161617,11.1471064499671,11.2213586161617,71121.9654677598,0.0,1.0
2024-10-08,12.04,12.07,12.02,12.04,62128,11.17495101229,11.202795574613,11.1563879707414,11.17495101229,66937.306407638,0.0,1.0
2024-10-09,12.05,12.05,12.02,12.03,46696,11.1842325330644,11.1842325330644,11.1563879707414,11.1656694915157,50310.7207702009,0.0,1.0
2024-10-10,12.02,12.07,12.01,12.07,48852,11.1563879707414,11.202795574613,11.1471064499671,11.202795574613,52633.6159642337,0.0,1.0
2024-10-11,12.08,12.09,12.0298,12.03,69153,11.2120770953874,11.2213586161617,11.1654838611002,11.1656694915157,74506.109161849,0.0,1.0
2024-10-14,12.04,12.1,12.0267,12.1,45920,11.17495101229,11.230640136936,11.1626065896602,11.230640136936,49474.6508858926,0.0,1.0
2024-10-15,11.97,12.04,11.97,11.99,35472,11.1647413394383,11.2300322244642,11.1647413394383,11.1833958780171,38030.4233739966,0.059,1.0
2024-10-16,12.03,12.05,12.0,12.04,37700,11.2207049551748,11.2393594937537,11.1927231473066,11.2300322244642,40419.118211538,0.0,1.0
2024-10-17,12.14,12.15,12.0162,12.02,97069,11.3233049173585,11.3326321866479,11.2078333235554,11.2113776858854,104070.116330922,0.0,1.0
2024-10-18,12.2,12.23,12.1,12.17,68608,11.379268533095,11.4072503409633,11.2859958402008,11.3512867252267,73556.3623940899,0.0,1.0
2024-10-21,12.15,12.23,12.13,12.19,46645,11.3326321866479,11.4072503409633,11.313977648069,11.3699412638056,50009.2776917025,0.0,1.0
2024-10-22,12.061,12.15,12.06,12.15,36315,11.249619489972,11.3326321866479,11.2486867630431,11.3326321866479,38934.2248767109,0.0,1.0
2024-10-23,11.94,12.06,11.93,12.06,75527,11.13675953157,11.2486867630431,11.1274322622806,11.2486867630431,80974.3963173164,0.0,1.0
2024-10-24,11.87,11.94,11.845,11.94,56798,11.0714686465441,11.13675953157,11.0481504733205,11.13675953157,60894.5643548786,0.0,1.0
2024-10-25,11.98,12.04,11.93,11.94,62246,11.1740686087277,11.2300322244642,11.1274322622806,11.13675953157,66735.5021802491,0.0,1.0
2024-10-28,11.86,12.07,11.85,12.07,59280,11.0621413772546,11.2580140323325,11.0528141079652,11.2580140323325,63555.5789809012,0.0,1.0
2024-10-29,11.69,11.855,11.69,11.84,65376,10.9035777993345,11.0574777426099,10.9035777993345,11.0434868386758,70091.2539044428,0.0,1.0
2024-10-30,11.71,11.7425,11.68,11.74,92178,10.9222323379133,10.9525459631039,10.894250530045,10.9502141457816,98826.3522149375,0.0,1.0
2024-10-31,11.71,11.74,11.7,11.74,118868,10.9222323379133,10.9502141457816,10.9129050686239,10.9502141457816,127441.372508464,0.0,1.0
2024-11-01,11.69,11.8,11.68,11.8,66695,10.9035777993345,11.0061777615181,10.894250530045,11.0061777615181,71505.3869792709,0.0,1.0
2024-11-04,11.71,11.77,11.69,11.77,44649,10.9222323379133,10.9781959536498,10.9035777993345,10.9781959536498,47869.3158893092,0.0,1.0
2024-11-05,11.72,11.8,11.69,11.69,111646,10.9315596072027,11.0061777615181,10.9035777993345,10.9035777993345,119698.484664334,0.0,1.0
2024-11-06,11.62,11.64,11.57,11.64,145643,10.8382869143085,10.8569414528874,10.7916505678614,10.8569414528874,156147.523439868,0.0,1.0
2024-11-07,11.77,11.77,11.64,11.64,148742,10.9781959536498,10.9781959536498,10.8569414528874,10.8569414528874,159470.039284366,0.0,1.0
2024-11-08,11.82,11.835,11.81,11.82,82791,11.024832300097,11.0388232040311,11.0155050308075,11.024832300097,88762.3134178096,0.0,1.0
2024-11-11,11.84,11.88,11.73,11.79,144573,11.0434868386758,11.0807959158335,10.9408868764922,10.9968504922287,155000.349527763,0.0,1.0
2024-11-12,11.69,11.85,11.6601,11.81,99583,10.9035777993345,11.0528141079652,10.8756892641591,11.0155050308075,106765.438961792,0.0,1.0
2024-11-13,11.66,11.8043,11.58,11.75,269367,10.8755959914662,11.0101884873126,10.8009778371508,10.959541415071,288795.135684014,0.0,1.0
2024-11-14,11.69,11.72,11.62,11.67,87003,10.9035777993345,10.9315596072027,10.8382869143085,10.8849232607556,93278.1045559263,0.0,1.0
2024-11-15,11.55,11.62,11.55,11.59,84082,10.8280269180901,10.8936513236543,10.8280269180901,10.8655265784125,89688.2790693409,0.059,1.0
2024-11-18,11.53,11.59,11.52,11.52,115113,10.809277087929,10.8655265784125,10.7999021728484,10.7999021728484,122788.312225077,0.0,1.0
2024-11-19,11.53,11.57,11.48,11.52,134271,10.809277087929,10.8467767482513,10.762402512526,10.7999021728484,143223.697330218,0.0,1.0
2024-11-20,11.48,11.5332,11.455,11.5,102502,10.762402512526,10.8122770607547,10.7389652248245,10.7811523426872,109336.457043904,0.0,1.0
2024-11-21,11.49,11.5086,11.47,11.48,135668,10.7717774276066,10.7892147696565,10.7530275974454,10.762402512526,144713.844161405,0.0,1.0
2024-11-22,11.45,11.5145,11.43,11.47,167963,10.7342777672842,10.794745969554,10.715527937123,10.7530275974454,179162.156196613,0.0,1.0
2024-11-25,11.505,11.56,11.47,11.47,202443,10.7858398002275,10.8374018331707,10.7530275974454,10.7530275974454,215941.156010019,0.0,1.0
2024-11-26,11.47,11.5057,11.42,11.5,133823,10.7530275974454,10.7864960442831,10.7061530220424,10.7811523426872,142745.826334963,0.0,1.0
2024-11-27,11.58,11.59,11.44,11.5,244407,10.8561516633319,10.8655265784125,10.7249028522036,10.7811523426872,260703.161467382,0.0,1.0
2024-11-29,11.67,11.7,11.59,11.6,141154,10.9405258990573,10.9686506442991,10.8655265784125,10.8749014934931,150565.630500627,0.0,1.0
2024-12-02,11.7,11.7115,11.62,11.64,176306,10.9686506442991,10.9794317966418,10.8936513236543,10.9124011538155,188061.436806917,0.0,1.0
2024-12-03,11.7,11.74,11.695,11.72,212410,10.9686506442991,11.0061503046215,10.9639631867588,10.9874004744603,226572.718978124,0.0,1.0
2024-12-04,11.6781,11.7,11.6,11.7,120523,10.9481195802726,10.9686506442991,10.8749014934931,10.9686506442991,128559.031163318,0.0,1.0
2024-12-05,11.71,11.71,11.65,11.69,165671,10.9780255593797,10.9780255593797,10.9217760688961,10.9592757292185,176717.334051244,0.0,1.0
2024-12-06,11.76,11.795,11.72,11.78,180424,11.0249001347827,11.0577123375648,10.9874004744603,11.0436499649439,192454.009928483,0.0,1.0
2024-12-09,11.78,11.84,11.75,11.79,224413,11.0436499649439,11.0998994554275,11.0155252197021,11.0530248800245,239376.034951451,0.0,1.0
2024-12-10,11.77,11.81,11.72,11.72,98349,11.0342750498633,11.0717747101857,10.9874004744603,10.9874004744603,104906.550250833,0.0,1.0
2024-12-11,11.78,11.89,11.775,11.85,61379,11.0436499649439,11.1467740308305,11.0389625074036,11.1092743705081,65471.5263789758,0.0,1.0
2024-12-12,11.71,11.85,11.695,11.81,177982,10.9780255593797,11.1092743705081,10.9639631867588,11.0717747101857,189849.18633381,0.0,1.0
2024-12-13,11.71,11.8,11.64,11.72,119292,10.9780255593797,11.0623997951051,10.9124011538155,10.9874004744603,127245.952602695,0.0,1.0
2024-12-16,11.62,11.72,11.6,11.7,138457,10.9489633226299,11.0431884803117,10.9301182910935,11.0243434487753,146942.709788305,0.059,1.0
2024-12-17,11.58,11.68,11.57,11.65,218089,10.9112732595571,11.005498417239,10.9018507437889,10.9772308699344,231455.171172435,0.0,1.0
2024-12-18,11.54,11.625,11.53,11.57,133593,10.8735831964844,10.9536745805139,10.8641606807162,10.9018507437889,141780.606460844,0.0,1.0
2024-12-19,11.5,11.55,11.4626,11.55,182377,10.8358931334116,10.8830057122526,10.8006529244386,10.8830057122526,193554.465162916,0.0,1.0
2024-12-20,11.32,11.59,11.22,11.54,230984,10.6662878495843,10.9206957753253,10.5720626919025,10.8735831964844,245140.475943738,0.0,1.0
2024-12-23,11.25,11.32,11.17,11.31,217754,10.600330239207,10.6662878495843,10.5249501130616,10.6568653338162,231099.639796058,0.0,1.0
2024-12-24,11.27,11.28,11.24,11.24,43436,10.6191752707434,10.6285977865116,10.5909077234389,10.5909077234389,46098.0921323216,0.0,1.0
2024-12-26,11.26,11.31,11.2,11.2,167848,10.6097527549752,10.6568653338162,10.5532176603661,10.5532176603661,178135.016305045,0.0,1.0
2024-12-27,11.17,11.23,11.1,11.22,204201,10.5249501130616,10.5814852076707,10.4589925026843,10.5720626919025,216716.007724288,0.0,1.0
2024-12-30,11.19,11.26,11.16,11.2,132615,10.5437951445979,10.6097527549752,10.5155275972934,10.5532176603661,140742.667099361,0.0,1.0
2024-12-31,11.2,11.2899,11.18,11.18,134355,10.5532176603661,10.6379260771221,10.5343726288298,10.5343726288298,142589.307681142,0.0,1.0
2025-01-02,11.37,11.37,11.22,11.23,46794,10.7134004284253,10.7134004284253,10.5720626919025,10.5814852076707,49661.8961976205,0.0,1.0
2025-01-03,11.36,11.4,11.29,11.35,66888,10.7039779126571,10.7416679757298,10.6380203022798,10.6945553968889,70987.411054119,0.0,1.0
2025-01-06,11.37,11.37,11.3,11.34,96439,10.7134004284253,10.7134004284253,10.647442818048,10.6851328811207,102349.523601366,0.0,1.0
2025-01-07,11.33,11.41,11.26,11.39,80230,10.6757103653525,10.751090491498,10.6097527549752,10.7322454599616,85147.111423155,0.0,1.0
2025-01-08,11.32,11.42,11.3101,11.37,48526,10.6662878495843,10.7605130072662,10.6569595589738,10.7134004284253,51500.0464778764,0.0,1.0
2025-01-10,11.22,11.3,11.22,11.3,85489,10.5720626919025,10.647442818048,10.5720626919025,10.647442818048,90728.4233884343,0.0,1.0
2025-01-13,11.5,11.5,11.16,11.27,80799,10.8358931334116,10.8358931334116,10.5155275972934,10.6191752707434,85750.9841191514,0.0,1.0
2025-01-14,11.27,11.48,11.24,11.35,33093,10.6191752707434,10.8170481018753,10.5909077234389,10.6945553968889,35121.1935476314,0.0,1.0
2025-01-15,11.32,11.32,11.23,11.26,56398,10.7218806926166,10.7218806926166,10.6366360581347,10.6650509362953,59544.1581848265,0.059,1.0
2025-01-16,11.28,11.31,11.19,11.28,49440,10.6839941884024,10.7124090665631,10.5987495539205,10.6839941884024,52198.006678567,0.0,1.0
2025-01-17,11.35,11.38,11.31,11.38,23114,10.7502955707773,10.7787104489379,10.7124090665631,10.7787104489379,24403.4127501697,0.0,1.0
2025-01-21,11.33,11.38,11.33,11.38,61541,10.7313523186702,10.7787104489379,10.7313523186702,10.7787104489379,64974.0600527038,0.0,1.0
2025-01-22,11.28,11.33,11.28,11.32,106021,10.6839941884024,10.7313523186702,10.6839941884024,10.7218806926166,111935.373504619,0.0,1.0
2025-01-23,11.26,11.37,11.23,11.25,58833,10.6650509362953,10.7692388228844,10.6366360581347,10.6555793102418,62114.99447654,0.0,1.0
2025-01-24,11.26,11.3,11.24,11.3,72925,10.6650509362953,10.7029374405095,10.6461076841882,10.7029374405095,76993.1156358111,0.0,1.0
2025-01-27,11.25,11.3,11.22,11.3,109748,10.6555793102418,10.7029374405095,10.6271644320811,10.7029374405095,115870.283919081,0.0,1.0
2025-01-28,11.23,11.26,11.22,11.26,42667,10.6366360581347,10.6650509362953,10.6271644320811,10.6650509362953,45047.1753833821,0.0,1.0
2025-01-29,11.21,11.29,11.16,11.26,154073,10.6176928060276,10.693465814456,10.5703346757598,10.6650509362953,162667.950707662,0.0,1.0
2025-01-30,11.2699,11.28,11.22,11.25,95592,10.6744278460883,10.6839941884024,10.6271644320811,10.6555793102418,100924.592524628,0.0,1.0
2025-01-31,11.28,11.3009,11.25,11.3,93903,10.6839941884024,10.7037898868543,10.6555793102418,10.7029374405095,99141.3717867613,0.0,1.0
2025-02-03,11.3,11.3786,11.25,11.31,125367,10.7029374405095,10.7773844212904,10.6555793102418,10.7124090665631,132360.588658413,0.0,1.0
2025-02-04,11.3,11.32,11.25,11.28,226513,10.7029374405095,10.7218806926166,10.6555793102418,10.6839941884024,239149.010654981,0.0,1.0
2025-02-05,11.37,11.37,11.3,11.36,158974,10.7692388228844,10.7692388228844,10.7029374405095,10.7597671968308,167842.352623755,0.0,1.0
2025-02-06,11.32,11.37,11.32,11.35,73057,10.7218806926166,10.7692388228844,10.7218806926166,10.7502955707773,77132.4792458752,0.0,1.0
2025-02-07,11.28,11.32,11.25,11.3,125426,10.6839941884024,10.7218806926166,10.6555793102418,10.7029374405095,132422.879968971,0.0,1.0
2025-02-10,11.32,11.36,11.29,11.32,85852,10.7218806926166,10.7597671968308,10.693465814456,10.7218806926166,90641.2473577738,0.0,1.0
2025-02-11,11.305,11.32,11.2801,11.29,102445,10.7076732535363,10.7218806926166,10.684088904663,10.693465814456,108159.88661379,0.0,1.0
2025-02-12,11.18,11.28,11.18,11.23,119027,10.5892779278669,10.6839941884024,10.5892779278669,10.6366360581347,125666.912235635,0.0,1.0
2025-02-13,11.28,11.28,11.22,11.23,90207,10.6839941884024,10.6839941884024,10.6271644320811,10.6366360581347,95239.1907049656,0.0,1.0
2025-02-14,11.26,11.31,11.24,11.24,93506,10.7209335300113,10.7685398067875,10.7018910193008,10.7018910193008,98207.6380804583,0.059,1.0
2025-02-18,11.27,11.28,11.22,11.26,89952,10.7304547853665,10.7399760407218,10.6828485085903,10.7209335300113,94474.9370159501,0.0,1.0
2025-02-19,11.31,11.31,11.24,11.26,36902,10.7685398067875,10.7685398067875,10.7018910193008,10.7209335300113,38757.494283202,0.0,1.0
2025-02-20,11.31,11.37,11.285,11.29,120053,10.7685398067875,10.825667338919,10.7447366683994,10.749497296077,126089.465643631,0.0,1.0
2025-02-21,11.34,11.375,11.31,11.31,48539,10.7971035728533,10.8304279665966,10.7685398067875,10.7685398067875,50979.6221075371,0.0,1.0
2025-02-24,11.34,11.35,11.3,11.31,73500,10.7971035728533,10.8066248282085,10.7590185514323,10.7685398067875,77195.7029379257,0.0,1.0
2025-02-25,11.4,11.439,11.39,11.4,38847,10.8542311049848,10.8913640008702,10.8447098496295,10.8542311049848,40800.2921364572,0.0,1.0
2025-02-26,11.4,11.45,11.38,11.45,36350,10.8542311049848,10.901837381761,10.8351885942743,10.901837381761,38177.7387999129,0.0,1.0
2025-02-27,11.33,11.41,11.33,11.38,28032,10.787582317498,10.86375236034,10.787582317498,10.8351885942743,29441.4958470197,0.0,1.0
2025-02-28,11.44,11.44,11.35,11.35,74991,10.8923161264058,10.8923161264058,10.8066248282085,10.8066248282085,78761.6729118093,0.0,1.0
2025-03-03,11.38,11.46,11.36,11.43,105303,10.8351885942743,10.9113586371163,10.8161460835638,10.8827948710505,110597.810972414,0.0,1.0
2025-03-04,11.33,11.465,11.3,11.39,82248,10.787582317498,10.9161192647939,10.7590185514323,10.8447098496295,86383.5670100483,0.0,1.0
2025-03-05,11.32,11.385,11.3,11.36,58113,10.7780610621428,10.8399492219519,10.7590185514323,10.8161460835638,61035.0188412473,0.0,1.0
2025-03-06,11.27,11.3099,11.27,11.27,30785,10.7304547853665,10.768444594234,10.7304547853665,10.7304547853665,32332.9212917559,0.0,1.0
2025-03-07,11.21,11.33,11.21,11.27,32367,10.673327253235,10.787582317498,10.673327253235,10.7304547853665,33994.4668978484,0.0,1.0
2025-03-10,11.17,11.34,11.17,11.24,38838,10.635242231814,10.7971035728533,10.635242231814,10.7018910193008,40790.8396014037,0.0,1.0
2025-03-11,11.2,11.27,11.1832,11.21,46058,10.6638059978798,10.7304547853665,10.6478102888829,10.673327253235,48373.8732777549,0.0,1.0
2025-03-12,11.175,11.255,11.161,11.21,50426,10.6400028594916,10.7161729023336,10.6266731019943,10.673327253235,52961.5036237806,0.0,1.0
2025-03-13,11.11,11.17,11.08,11.17,129642,10.5781146996825,10.635242231814,10.5495509336168,10.635242231814,136160.61660243,0.0,1.0
2025-03-14,11.07,11.0796,11.01,11.04,111336,10.5962050848575,10.6053942057983,10.5387730789775,10.5674890819175,116314.237987078,0.059,1.0
2025-03-17,11.03,11.13,11.01,11.1,109700,10.5579170809375,10.6536370907375,10.5387730789775,10.6249210877975,114605.086469628,0.0,1.0
2025-03-18,11.01,11.0685,11.01,11.05,91834,10.5387730789775,10.5947692847105,10.5387730789775,10.5770610828975,95940.2325510646,0.0,1.0
2025-03-19,10.97,11.035,10.97,10.99,81304,10.5004850750575,10.5627030814275,10.5004850750575,10.5196290770175,84939.3979063502,0.0,1.0
2025-03-20,11.05,11.08,10.9901,11.04,90958,10.5770610828975,10.6057770858375,10.5197247970273,10.5674890819175,95025.0634011338,0.0,1.0
2025-03-21,11.08,11.15,11.0627,11.08,45538,10.6057770858375,10.6727810926975,10.5892175241421,10.6057770858375,47574.1698054138,0.0,1.0
2025-03-24,11.09,11.15,11.06,11.09,80163,10.6153490868175,10.6727810926975,10.5866330838775,10.6153490868175,83747.3796414288,0.0,1.0
2025-03-25,11.05,11.13,11.05,11.13,53893,10.5770610828975,10.6536370907375,10.5770610828975,10.6536370907375,56302.7522799238,0.0,1.0
2025-03-26,10.95,11.09,10.94,11.03,96213,10.4813410730975,10.6153490868175,10.4717690721175,10.5579170809375,100515.033587077,0.0,1.0
2025-03-27,10.85,10.9337,10.84,10.92,67817,10.3856210632975,10.4657387115001,10.3760490623175,10.4526250701575,70849.3450237991,0.0,1.0
2025-03-28,10.97,10.995,10.89,10.89,48447,10.5004850750575,10.5244150775075,10.4239090672175,10.4239090672175,50613.2417884599,0.0,1.0
2025-03-31,10.98,11.0,10.9,10.94,56974,10.5100570760375,10.5292010779975,10.4334810681975,10.4717690721175,59521.5150093033,0.0,1.0
2025-04-01,11.09,11.09,10.94,11.04,121236,10.6153490868175,10.6153490868175,10.4717690721175,10.5674890819175,126656.903037664,0.0,1.0
2025-04-02,11.09,11.12,11.0,11.12,103961,10.6153490868175,10.6440650897575,10.5292010779975,10.6440650897575,108609.474881212,0.0,1.0
2025-04-03,11.19,11.33,11.08,11.14,201726,10.7110690966175,10.8450771103374,10.6057770858375,10.6632090917175,210745.904039854,0.0,1.0
2025-04-04,11.1,11.25,11.07,11.17,115813,10.6249210877975,10.7685011024974,10.5962050848575,10.6919250946575,120991.420959954,0.0,1.0
2025-04-07,10.87,11.18,10.83,11.18,95476,10.4047650652575,10.7014970956375,10.3664770613375,10.7014970956375,99745.0796333108,0.0,1.0
2025-04-08,10.48,10.865,10.45,10.82,100373,10.0314570270376,10.3999790647675,10.0027410240976,10.3569050603575,104861.042335606,0.0,1.0
2025-04-09,10.57,10.57,10.17,10.38,232721,10.1176050358576,10.1176050358576,9.73472499665769,9.93573701723765,243126.803357322,0.0,1.0
2025-04-10,10.2,10.51,10.2,10.41,93930,9.76344099959769,10.0601730299776,9.76344099959769,9.96445302017764,98129.9523435927,0.0,1.0
2025-04-11,10.37,10.38,10.17,10.21,253216,9.92616501625765,9.93573701723765,9.73472499665769,9.77301300057769,264538.209439318,0.0,1.0
2025-04-14,10.46,10.56,10.46,10.47,54849,10.0123130250776,10.1080330348776,10.0123130250776,10.0218850260576,57301.4985211725,0.0,1.0
2025-04-15,10.48,10.53,10.46,10.46,47477,10.0879318328196,10.1360612785869,10.0686800545127,10.0686800545127,49322.1968829394,0.059,1.0
2025-04-16,10.4,10.49,10.4,10.46,38341,10.010924719592,10.0975577219731,10.010924719592,10.0686800545127,39831.1256121653,0.0,1.0
2025-04-17,10.45,10.48,10.41,10.43,54369,10.0590541653592,10.0879318328196,10.0205506087454,10.0398023870523,56482.0549387818,0.0,1.0
2025-04-21,10.32,10.46,10.31,10.33,67153,9.93391760636435,10.0686800545127,9.9242917172109,9.9435434955178,69762.9059814231,0.0,1.0
2025-04-22,10.38,10.41,10.32,10.4,87712,9.99167294128507,10.0205506087454,9.93391760636435,10.010924719592,91120.9329358716,0.0,1.0
2025-04-23,10.46,10.5274,10.42,10.5,58995,10.0686800545127,10.133558547407,10.0301764978989,10.1071836111265,61287.844748173,0.0,1.0
2025-04-24,10.62,10.645,10.5001,10.58,107799,10.222694280968,10.2467590038516,10.1072798700181,10.1841907243541,111988.615577732,0.0,1.0
2025-04-25,10.71,10.71,10.6335,10.65,95732,10.309327283349,10.309327283349,10.2356892313251,10.2515719484283,99452.6307895944,0.0,1.0
2025-04-28,10.72,10.73,10.65,10.7,62719,10.3189531725025,10.328579061656,10.2515719484283,10.2997013941956,65156.5782652879,0.0,1.0
2025-04-29,10.78,10.78,10.69,10.69,56616,10.3767085074232,10.3767085074232,10.2900755050421,10.2900755050421,58816.3847489205,0.0,1.0
2025-04-30,10.89,10.9,10.69,10.76,50820,10.4825932881112,10.4922191772647,10.2900755050421,10.3574567291163,52795.1228087491,0.0,1.0
2025-05-01,10.89,10.98,10.83,10.98,42915,10.4825932881112,10.5692262904923,10.4248379531905,10.5692262904923,44582.8944379667,0.0,1.0
2025-05-02,10.89,10.89,10.82,10.89,57113,10.4825932881112,10.4825932881112,10.415212064037,10.4825932881112,59332.7006882347,0.0,1.0
2025-05-05,10.87,10.91,10.83,10.91,44076,10.4633415098043,10.5018450664181,10.4248379531905,10.5018450664181,45789.0167831252,0.0,1.0
2025-05-06,10.955,10.955,10.87,10.9,65300,10.5451615676087,10.5451615676087,10.4633415098043,10.4922191772647,67837.8890084868,0.0,1.0
2025-05-07,10.95,11.02,10.91,11.02,60621,10.5403486230319,10.6077298471061,10.5018450664181,10.6077298471061,62977.0393504366,0.0,1.0
2025-05-08,10.98,11.06,10.96,11.04,52566,10.5692262904923,10.6462334037199,10.5499745121854,10.626981625413,54608.9812192976,0.0,1.0
2025-05-09,10.97,11.0,10.92,11.0,42887,10.5596004013388,10.5884780687992,10.5114709555716,10.5884780687992,44553.8062160336,0.0,1.0
2025-05-12,10.87,11.0402,10.87,11.04,64730,10.4633415098043,10.6271741431961,10.4633415098043,10.626981625413,67245.7359191328,0.0,1.0
2025-05-13,10.88,10.97,10.83,10.88,102493,10.4729673989578,10.5596004013388,10.4248379531905,10.4729673989578,106476.397521391,0.0,1.0
2025-05-14,10.82,10.92,10.8,10.88,37217,10.415212064037,10.5114709555716,10.3959602857301,10.4729673989578,38663.4412745616,0.0,1.0
2025-05-15,10.84,10.93,10.8125,10.84,58578,10.4912565883493,10.5783611172194,10.464641315639,10.4912565883493,60525.2111272506,0.059,1.0
2025-05-16,10.87,10.9099,10.84,10.9,51313,10.520291431306,10.5589077724384,10.4912565883493,10.5493262742627,53018.7128029739,0.0,1.0
2025-05-19,10.78,10.82,10.7401,10.78,95329,10.433186902436,10.4719000263782,10.3945705613036,10.433186902436,98497.8635588383,0.0,1.0
2025-05-20,10.77,10.8,10.72,10.72,82555,10.4235086214504,10.4525434644071,10.3751172165226,10.3751172165226,85299.2387007094,0.0,1.0
2025-05-21,10.62,10.77,10.62,10.76,98463,10.278334406667,10.4235086214504,10.278334406667,10.4138303404648,101736.041913729,0.0,1.0
2025-05-22,10.58,10.62,10.56,10.62,105302,10.2396212827247,10.278334406667,10.2202647207536,10.278334406667,108802.379427801,0.0,1.0
2025-05-23,10.57,10.6399,10.55,10.55,74769,10.2299430017391,10.2975941858282,10.210586439768,10.210586439768,77254.4216390694,0.0,1.0
2025-05-27,10.7,10.7,10.53,10.65,68734,10.3557606545515,10.3557606545515,10.1912298777969,10.3073692496236,71018.8101611597,0.0,1.0
2025-05-28,10.63,10.74,10.6,10.73,55993,10.2880126876525,10.3944737784937,10.2589778446958,10.3847954975081,57854.2822672017,0.0,1.0
2025-05-29,10.7,10.71,10.62,10.69,61325,10.3557606545515,10.365438935537,10.278334406667,10.3460823735659,63363.5250841377,0.0,1.0
2025-05-30,10.78,10.78,10.64,10.73,47422,10.433186902436,10.433186902436,10.2976909686381,10.3847954975081,48998.3707548304,0.0,1.0
2025-06-02,10.81,10.81,10.64,10.81,53416,10.4622217453926,10.4622217453926,10.2976909686381,10.4622217453926,55191.619337861,0.0,1.0
2025-06-03,10.95,10.97,10.815,10.84,79623,10.5977176791905,10.6170742411616,10.4670608858854,10.4912565883493,82269.7750961976,0.0,1.0
2025-06-04,11.04,11.04,10.95,10.98,68222,10.6848222080606,10.6848222080606,10.5977176791905,10.6267525221472,70489.7905958426,0.0,1.0
2025-06-05,11.0,11.08,10.95,11.08,50484,10.6461090841183,10.7235353320028,10.5977176791905,10.7235353320028,52162.155733349,0.0,1.0
2025-06-06,10.97,11.02,10.94,11.0,44877,10.6170742411616,10.6654656460894,10.5880393982049,10.6461090841183,46368.7715483223,0.0,1.0
2025-06-09,10.83,10.96,10.83,10.95,99074,10.4815783073638,10.6073959601761,10.4815783073638,10.5977176791905,102367.352371559,0.0,1.0
2025-06-10,10.8,10.89,10.7709,10.89,80974,10.4525434644071,10.5396479932771,10.4243796667391,10.5396479932771,83665.6841445247,0.0,1.0
2025-06-11,10.83,10.84,10.74,10.84,264638,10.4815783073638,10.4912565883493,10.3944737784937,10.4912565883493,273434.921340661,0.0,1.0
2025-06-12,10.77,10.9,10.77,10.85,90309,10.4235086214504,10.5493262742627,10.4235086214504,10.5009348693349,93310.9920395175,0.0,1.0
2025-06-13,10.81,10.85,10.66,10.73,130622,10.5193236032075,10.5582480198706,10.3733570407208,10.4414747698812,134231.427158439,0.059,1.0
2025-06-16,10.81,10.87,10.77,10.85,52100,10.5193236032075,10.5777102282021,10.4803991865443,10.5582480198706,53539.6591305806,0.0,1.0
2025-06-17,10.735,10.85,10.68,10.85,44411,10.4463403219641,10.5582480198706,10.3928192490523,10.5582480198706,45638.1919702155,0.0,1.0
2025-06-18,10.77,10.855,10.72,10.79,51733,10.4803991865443,10.5631135719535,10.4317436657154,10.4998613948759,53162.5179616573,0.0,1.0
2025-06-20,10.78,10.86,10.72,10.81,59360,10.4901302907101,10.5679791240363,10.4317436657154,10.5193236032075,61000.2719000246,0.0,1.0
2025-06-23,10.78,10.84,10.73,10.77,56539,10.4901302907101,10.5485169157048,10.4414747698812,10.4803991865443,58101.3202991154,0.0,1.0
2025-06-24,10.83,10.84,10.75,10.78,84766,10.538785811539,10.5485169157048,10.4609369782128,10.4901302907101,87108.306062626,0.0,1.0
2025-06-25,10.82,10.86,10.78,10.81,52520,10.5290547073732,10.5679791240363,10.4901302907101,10.5193236032075,53971.2648279868,0.0,1.0
2025-06-26,10.82,10.86,10.8035,10.84,88941,10.5290547073732,10.5679791240363,10.5129983854997,10.5485169157048,91398.6722213628,0.0,1.0
2025-06-27,10.8,10.88,10.75,10.86,122213,10.5095924990417,10.5874413323679,10.4609369782128,10.5679791240363,125590.064516807,0.0,1.0
2025-06-30,10.81,10.87,10.77,10.8,134158,10.5193236032075,10.5777102282021,10.4803991865443,10.5095924990417,137865.136077551,0.0,1.0
2025-07-01,10.89,10.9,10.8023,10.84,71091,10.5971724365337,10.6069035406995,10.5118306529998,10.5485169157048,73055.4300816145,0.0,1.0
2025-07-02,10.89,10.92,10.79,10.89,79540,10.5971724365337,10.626365749031,10.4998613948759,10.5971724365337,81737.8980277618,0.0,1.0
2025-07-03,10.86,10.95,10.83,10.83,30291,10.5679791240363,10.6555590615284,10.538785811539,10.538785811539,31128.0194764766,0.0,1.0
2025-07-07,10.85,10.93,10.8,10.87,87455,10.5582480198706,10.6360968531968,10.5095924990417,10.5777102282021,89871.6101586359,0.0,1.0
2025-07-08,10.82,10.8428,10.8,10.8,58069,10.5290547073732,10.5512416248712,10.5095924990417,10.5095924990417,59673.5981968082,0.0,1.0
2025-07-09,10.83,10.85,10.8103,10.82,64582,10.538785811539,10.5582480198706,10.5196155363324,10.5290547073732,66366.5694044371,0.0,1.0
2025-07-10,10.84,10.92,10.82,10.86,47734,10.5485169157048,10.626365749031,10.5290547073732,10.5679791240363,49053.0151427858,0.0,1.0
2025-07-11,10.77,10.8367,10.77,10.82,85108,10.4803991865443,10.5453056513301,10.4803991865443,10.5290547073732,87459.7564162281,0.0,1.0
2025-07-14,10.84,10.8705,10.79,10.8,124510,10.5485169157048,10.5781967834104,10.4998613948759,10.5095924990417,127950.536628572,0.0,1.0
2025-07-15,10.75,10.815,10.749,10.79,40759,10.5183504927909,10.5819498213519,10.5173720415822,10.5574885411361,41656.6504700815,0.059,1.0
2025-07-16,10.65,10.775,10.6193,10.77,108391,10.4205053719277,10.5428117730067,10.3904669198227,10.5379195169635,110778.134917506,0.0,1.0
2025-07-17,10.6,10.67,10.57,10.67,82087,10.3715828114961,10.4400743961003,10.3422292752372,10.4400743961003,83894.8322367475,0.0,1.0
2025-07-18,10.56,10.6095,10.54,10.6,79403,10.3324447631508,10.3808780979781,10.3128757389782,10.3715828114961,81151.7215161291,0.0,1.0
2025-07-21,10.47,10.543,10.47,10.54,92739,10.244384154374,10.3158110926041,10.244384154374,10.3128757389782,94781.4251562819,0.0,1.0
2025-07-22,10.48,10.5399,10.46,10.48,73166,10.2541686664603,10.3127778938574,10.2345996422877,10.2541686664603,74777.3617678057,0.0,1.0
2025-07-23,10.42,10.4707,10.42,10.46,134949,10.1954615939424,10.24506907022,10.1954615939424,10.2345996422877,137921.031533822,0.0,1.0
2025-07-24,10.44,10.4805,10.41,10.44,104848,10.215030618115,10.2546578920646,10.1856770818561,10.215030618115,107157.106123485,0.0,1.0
2025-07-25,10.41,10.46,10.4,10.42,142041,10.1856770818561,10.2345996422877,10.1758925697698,10.1954615939424,145169.221262074,0.0,1.0
2025-07-28,10.39,10.45,10.38,10.43,98806,10.1661080576835,10.2248151302014,10.1563235455971,10.2052461060287,100982.040931987,0.0,1.0
2025-07-29,10.39,10.45,10.37,10.41,119143,10.1661080576835,10.2248151302014,10.1465390335108,10.1856770818561,121766.930173874,0.0,1.0
2025-07-30,10.39,10.43,10.37,10.41,72911,10.1661080576835,10.2052461060287,10.1465390335108,10.1856770818561,74516.7458088792,0.0,1.0
2025-07-31,10.44,10.49,10.41,10.45,94687,10.215030618115,10.2639531785466,10.1856770818561,10.2248151302014,96772.3266778045,0.0,1.0
2025-08-01,10.51,10.54,10.45,10.48,106282,10.2835222027193,10.3128757389782,10.2248151302014,10.2541686664603,108622.687633681,0.0,1.0
2025-08-04,10.55,10.5865,10.53,10.56,86468,10.3226602510645,10.3583737201796,10.3030912268919,10.3324447631508,88372.3166134357,0.0,1.0
2025-08-05,10.59,10.6,10.54,10.56,106814,10.3617982994098,10.3715828114961,10.3128757389782,10.3324447631508,109166.404065637,0.0,1.0
2025-08-06,10.59,10.62,10.56,10.59,181367,10.3617982994098,10.3911518356688,10.3324447631508,10.3617982994098,185361.312245327,0.0,1.0
2025-08-07,10.6,10.65,10.58,10.59,136467,10.3715828114961,10.4205053719277,10.3520137873235,10.3617982994098,139472.463006959,0.0,1.0
2025-08-08,10.6,10.67,10.56,10.62,149551,10.3715828114961,10.4400743961003,10.3324447631508,10.3911518356688,152844.616758291,0.0,1.0
2025-08-11,10.58,10.65,10.5501,10.64,71512,10.3520137873235,10.4205053719277,10.3227580961854,10.4107208598414,73086.9351165748,0.0,1.0
2025-08-12,10.6,10.61,10.56,10.56,87896,10.3715828114961,10.3813673235824,10.3324447631508,10.3324447631508,89831.765983422,0.0,1.0
2025-08-13,10.59,10.64,10.57,10.6,145889,10.3617982994098,10.4107208598414,10.3422292752372,10.3715828114961,149101.967183438,0.0,1.0
2025-08-14,10.55,10.6,10.55,10.57,156345,10.3226602510645,10.3715828114961,10.3226602510645,10.3422292752372,159788.243522779,0.0,1.0
2025-08-15,10.48,10.58,10.48,10.51,98222,10.3118972877696,10.4102932542559,10.3118972877696,10.3414160777155,99823.1975429854,0.059,1.0
2025-08-18,10.44,10.5,10.42,10.49,115025,10.272538901175,10.3315764810669,10.2528597078778,10.3217368844182,116900.117055059,0.0,1.0
2025-08-19,10.37,10.49,10.36,10.46,131574,10.2036617246346,10.3217368844182,10.193822127986,10.2922180944723,133718.895904388,0.0,1.0
2025-08-20,10.31,10.3824,10.31,10.35,122980,10.1446241447428,10.2158628244789,10.1446241447428,10.1839825313373,124984.798047651,0.0,1.0
2025-08-21,10.27,10.35,10.27,10.31,104150,10.1052657581482,10.1839825313373,10.1052657581482,10.1446241447428,105847.834742746,0.0,1.0
2025-08-22,10.35,10.4267,10.27,10.27,117909,10.1839825313373,10.2594522376324,10.1052657581482,10.1052657581482,119831.131509193,0.0,1.0
2025-08-25,10.33,10.38,10.32,10.36,187352,10.1643033380401,10.2135013212832,10.1544637413914,10.193822127986,190406.178921966,0.0,1.0
2025-08-26,10.38,10.38,10.33,10.33,74054,10.2135013212832,10.2135013212832,10.1643033380401,10.1643033380401,75261.2151131954,0.0,1.0
2025-08-27,10.38,10.44,10.33,10.38,151683,10.2135013212832,10.272538901175,10.1643033380401,10.2135013212832,154155.709239404,0.0,1.0
2025-08-28,10.345,10.4321,10.33,10.38,305600,10.179062733013,10.2647656198226,10.1643033380401,10.2135013212832,310581.836748757,0.0,1.0
2025-08-29,10.43,10.43,10.33,10.33,177509,10.2626993045264,10.2626993045264,10.1643033380401,10.1643033380401,180402.720089775,0.0,1.0
2025-09-02,10.39,10.41,10.375,10.39,100155,10.2233409179319,10.2430201112291,10.2085815229589,10.2233409179319,101787.708964567,0.0,1.0
2025-09-03,10.44,10.46,10.3891,10.39,183901,10.272538901175,10.2922180944723,10.2224553542335,10.2233409179319,186898.92133486,0.0,1.0
2025-09-04,10.47,10.5,10.44,10.44,151399,10.3020576911209,10.3315764810669,10.272538901175,10.272538901175,153867.079522007,0.0,1.0
2025-09-05,10.6,10.6,10.53,10.53,521412,10.4299724475532,10.4299724475532,10.3610952710128,10.3610952710128,529911.965519774,0.0,1.0
2025-09-08,10.7,10.72,10.6195,10.65,217212,10.5283684140396,10.5480476073368,10.449159661018,10.4791704307964,220752.951321566,0.0,1.0
2025-09-09,10.75,10.7999,10.71,10.71,159601,10.5775663972827,10.6266659845594,10.5382080106882,10.5382080106882,162202.787064589,0.0,1.0
2025-09-10,10.91,10.92,10.81,10.81,93839,10.7349999436609,10.7448395403095,10.6366039771745,10.6366039771745,95368.7466579403,0.0,1.0
2025-09-11,10.95,10.9792,10.92,10.92,79897,10.7743583302554,10.8030899524694,10.7448395403095,10.7448395403095,81199.4666581004,0.0,1.0
2025-09-12,10.95,10.97,10.9,10.9,111565,10.7743583302554,10.7940375235527,10.7251603470123,10.7251603470123,113383.712751555,0.0,1.0
2025-09-15,10.98,10.985,10.9,10.94,147417,10.8619307404283,10.8668769748274,10.7827909900427,10.8223608652355,149019.423772921,0.059,1.0
2025-09-16,10.92,11.0,10.82,11.0,377006,10.8025759276391,10.8817156780247,10.703651239657,10.8817156780247,381104.057733732,0.0,1.0
2025-09-17,10.95,10.985,10.9,10.94,157483,10.8322533340337,10.8668769748274,10.7827909900427,10.8223608652355,159194.841260037,0.0,1.0
2025-09-18,10.97,10.97,10.91,10.91,138673,10.8520382716301,10.8520382716301,10.7926834588409,10.7926834588409,140180.376434619,0.0,1.0
2025-09-19,10.94,10.99,10.935,10.97,169257,10.8223608652355,10.8718232092265,10.8174146308364,10.8520382716301,171096.824718541,0.0,1.0
2025-09-22,10.92,10.979,10.92,10.94,99996,10.8025759276391,10.8609414935485,10.8025759276391,10.8223608652355,101082.957186735,0.0,1.0
2025-09-23,10.91,10.96,10.91,10.92,145899,10.7926834588409,10.8421458028319,10.7926834588409,10.8025759276391,147484.923102799,0.0,1.0
2025-09-24,10.81,10.9372,10.81,10.92,224043,10.6937587708588,10.819590973972,10.6937587708588,10.8025759276391,226478.348903835,0.0,1.0
2025-09-25,10.83,10.86,10.8,10.84,116476,10.7135437084552,10.7432211148498,10.6838663020606,10.7234361772534,117742.094896618,0.0,1.0
2025-09-26,10.82,10.87,10.79,10.84,108159,10.703651239657,10.753113583648,10.6739738332624,10.7234361772534,109334.689051164,0.0,1.0
2025-09-29,10.87,10.8998,10.82,10.82,112041,10.753113583648,10.7825931406667,10.703651239657,10.703651239657,113258.886417048,0.0,1.0
2025-09-30,10.95,10.95,10.87,10.87,127753,10.8322533340337,10.8322533340337,10.753113583648,10.753113583648,129141.675961809,0.0,1.0
2025-10-01,11.0,11.0,10.95,10.98,146638,10.8817156780247,10.8817156780247,10.8322533340337,10.8619307404283,148231.956037727,0.0,1.0
2025-10-02,10.9,11.03,10.9,10.98,326933,10.7827909900427,10.9113930844193,10.7827909900427,10.8619307404283,330486.763889864,0.0,1.0
2025-10-03,10.9,10.97,10.9,10.93,88952,10.7827909900427,10.8520382716301,10.7827909900427,10.8124683964373,89918.908833098,0.0,1.0
2025-10-06,10.88,10.92,10.87,10.89,53109,10.7630060524462,10.8025759276391,10.753113583648,10.7728985212444,53686.295184111,0.0,1.0
2025-10-07,10.87,10.93,10.87,10.91,51264,10.753113583648,10.8124683964373,10.753113583648,10.7926834588409,51821.2400218092,0.0,1.0
2025-10-08,10.94,10.9624,10.91,10.92,64428,10.8223608652355,10.8445199953434,10.7926834588409,10.8025759276391,65128.3327895814,0.0,1.0
2025-10-09,10.86,10.98,10.86,10.93,110000,10.7432211148498,10.8619307404283,10.7432211148498,10.8124683964373,111195.700733439,0.0,1.0
2025-10-10,10.85,10.9599,10.85,10.88,117966,10.7333286460516,10.8420468781439,10.7333286460516,10.7630060524462,119248.291206553,0.0,1.0
2025-10-13,10.91,10.97,10.85,10.85,98598,10.7926834588409,10.8520382716301,10.7333286460516,10.7333286460516,99669.7609174139,0.0,1.0
2025-10-14,11.02,11.02,10.92,10.92,103548,10.9015006156211,10.9015006156211,10.8025759276391,10.8025759276391,104673.567450419,0.0,1.0
2025-10-15,10.9,10.97,10.88,10.93,157463,10.8411565559521,10.9107786622747,10.8212645255742,10.8709946015189,158317.674977,0.059,1.0
2025-10-16,10.9,10.93,10.89,10.93,171070,10.8411565559521,10.8709946015189,10.8312105407631,10.8709946015189,171998.530818767,0.0,1.0
2025-10-17,10.81,10.885,10.81,10.85,63572,10.7516424192515,10.8262375331686,10.7516424192515,10.7914264800073,63917.0550137996,0.0,1.0
2025-10-20,10.898,10.9097,10.81,10.81,151816,10.8391673529143,10.8508041906853,10.7516424192515,10.7516424192515,152640.024287028,0.0,1.0
2025-10-21,10.93,10.95,10.87,10.9,66769,10.8709946015189,10.8908866318968,10.8113185103852,10.8411565559521,67131.4076356945,0.0,1.0
2025-10-22,10.925,10.955,10.89,10.93,90813,10.8660215939244,10.8958596394913,10.8312105407631,10.8709946015189,91305.9132474703,0.0,1.0
2025-10-23,10.93,10.9599,10.87,10.88,123264,10.8709946015189,10.9007331869338,10.8113185103852,10.8212645255742,123933.050229991,0.0,1.0
2025-10-24,10.93,10.96,10.925,10.93,131444,10.8709946015189,10.9008326470857,10.8660215939244,10.8709946015189,132157.44949402,0.0,1.0
2025-10-27,10.945,10.97,10.9,10.9,66530,10.8859136243023,10.9107786622747,10.8411565559521,10.8411565559521,66891.1103955843,0.0,1.0
2025-10-28,10.93,10.97,10.917,10.92,116418,10.8709946015189,10.9107786622747,10.8580647817733,10.8610485863299,117049.891628335,0.0,1.0
2025-10-29,10.97,11.005,10.95,10.96,147748,10.9107786622747,10.945589715436,10.8908866318968,10.9008326470857,148549.944066237,0.0,1.0
2025-10-30,10.94,10.97,10.91,10.93,82513,10.8809406167078,10.9107786622747,10.851102571141,10.8709946015189,82960.8626494943,0.0,1.0
2025-10-31,11.01,11.03,10.91,10.91,224013,10.9505627230305,10.9704547534084,10.851102571141,10.851102571141,225228.893928242,0.0,1.0
2025-11-03,11.06,11.1,10.94,11.1,167610,11.0002927989752,11.040076859731,10.8809406167078,11.040076859731,168519.750689972,0.0,1.0
2025-11-04,10.98,11.01,10.96,10.96,225211,10.9207246774636,10.9505627230305,10.9008326470857,10.9008326470857,226433.396412144,0.0,1.0
2025-11-05,10.91,11.0099,10.9,10.99,175162,10.851102571141,10.9504632628786,10.8411565559521,10.9306706926526,176112.741306348,0.0,1.0
2025-11-06,10.91,11.0,10.91,10.97,105513,10.851102571141,10.9406167078415,10.851102571141,10.9107786622747,106085.701655934,0.0,1.0
2025-11-07,10.99,11.0047,10.93,10.93,84071,10.9306706926526,10.9452913349803,10.8709946015189,10.8709946015189,84527.3191352344,0.0,1.0
2025-11-10,10.96,10.995,10.94,10.94,74476,10.9008326470857,10.935643700247,10.8809406167078,10.8809406167078,74880.2395584179,0.0,1.0
2025-11-11,10.99,11.0131,10.96,10.97,100432,10.9306706926526,10.953645987739,10.9008326470857,10.9107786622747,100977.123091076,0.0,1.0
2025-11-12,10.96,11.04,10.94,10.99,481150,10.9008326470857,10.9804007685973,10.8809406167078,10.9306706926526,483761.577736892,0.0,1.0
2025-11-13,10.94,10.9905,10.93,10.98,84999,10.8809406167078,10.931167993412,10.8709946015189,10.9207246774636,85460.3561177556,0.0,1.0
2025-11-14,10.87,10.92,10.86,10.87,125051,10.87,10.92,10.86,10.87,125051,0.059,1.0
2025-11-17,10.9,10.91,10.88,10.91,111456,10.9,10.91,10.88,10.91,111456,0.0,1.0
2025-11-18,10.87,10.92,10.8594,10.88,101324,10.87,10.92,10.8594,10.88,101324,0.0,1.0
2025-11-19,10.86,10.931,10.851,10.89,59054,10.86,10.931,10.851,10.89,59054,0.0,1.0
2025-11-20,10.84,10.9199,10.84,10.86,113065,10.84,10.9199,10.84,10.86,113065,0.0,1.0
2025-11-21,10.82,10.85,10.82,10.82,101297,10.82,10.85,10.82,10.82,101297,0.0,1.0
2025-11-24,10.8795,10.91,10.82,10.82,190039,10.8795,10.91,10.82,10.82,190039,0.0,1.0
2025-11-25,10.96,10.98,10.9,10.92,132223,10.96,10.98,10.9,10.92,132223,0.0,1.0
2025-11-26,10.91,10.96,10.91,10.94,139049,10.91,10.96,10.91,10.94,139049,0.0,1.0