date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-08-07,15.05,15.05,15.0,15.0,48000,3.60608748588241,3.60608748588241,3.59410712878645,3.59410712878645,200327.918506733,0.0,1.0
2002-08-08,15.01,15.04,15.0,15.0,14900,3.59650320020564,3.60369141446321,3.59410712878645,3.59410712878645,62185.1247031317,0.0,1.0
2002-08-09,15.0,15.05,15.0,15.05,29600,3.59410712878645,3.60608748588241,3.59410712878645,3.60608748588241,123535.549745819,0.0,1.0
2002-08-12,15.01,15.04,15.0,15.02,18600,3.59650320020564,3.60369141446321,3.59410712878645,3.59889927162483,77627.068421359,0.0,1.0
2002-08-13,15.0,15.05,15.0,15.04,13800,3.59410712878645,3.60608748588241,3.59410712878645,3.60369141446321,57594.2765706857,0.0,1.0
2002-08-14,15.0,15.0,15.0,15.0,1900,3.59410712878645,3.59410712878645,3.59410712878645,3.59410712878645,7929.64677422485,0.0,1.0
2002-08-15,15.01,15.02,15.0,15.01,19500,3.59650320020564,3.59889927162483,3.59410712878645,3.59650320020564,81383.2168933603,0.0,1.0
2002-08-16,15.04,15.04,15.01,15.04,2600,3.60369141446321,3.60369141446321,3.59650320020564,3.60369141446321,10851.0955857814,0.0,1.0
2002-08-19,15.0,15.05,15.0,15.0,50900,3.59410712878645,3.60608748588241,3.59410712878645,3.59410712878645,212431.063583181,0.0,1.0
2002-08-20,15.01,15.07,15.01,15.02,9600,3.59650320020564,3.61087962872079,3.59650320020564,3.59889927162483,40065.5837013466,0.0,1.0
2002-08-21,14.8,15.06,14.75,15.01,83100,3.54618570040263,3.6084835573016,3.53420534330668,3.59650320020564,346817.708914782,0.0,1.0
2002-08-22,15.0,15.1,15.0,15.0,99700,3.59410712878645,3.61806784297836,3.59410712878645,3.59410712878645,416097.780731693,0.0,1.0
2002-08-23,15.01,15.06,15.01,15.06,6200,3.59650320020564,3.6084835573016,3.59650320020564,3.6084835573016,25875.6894737863,0.0,1.0
2002-08-26,15.0,15.01,15.0,15.0,117000,3.59410712878645,3.59650320020564,3.59410712878645,3.59410712878645,488299.301360162,0.0,1.0
2002-08-27,15.0,15.1,15.0,15.1,163700,3.59410712878645,3.61806784297836,3.59410712878645,3.61806784297836,683201.672074004,0.0,1.0
2002-08-28,15.01,15.01,15.0,15.0,12600,3.59650320020564,3.59650320020564,3.59410712878645,3.59410712878645,52586.0786080174,0.0,1.0
2002-08-29,15.0,15.02,15.0,15.0,32300,3.59410712878645,3.59889927162483,3.59410712878645,3.59410712878645,134803.995161822,0.0,1.0
2002-08-30,15.0,15.03,15.0,15.02,42400,3.59410712878645,3.60129534304402,3.59410712878645,3.59889927162483,176956.328014281,0.0,1.0
2002-09-03,15.0,15.01,15.0,15.0,40200,3.59410712878645,3.59650320020564,3.59410712878645,3.59410712878645,167774.631749389,0.0,1.0
2002-09-04,15.0,15.01,15.0,15.0,60200,3.59410712878645,3.59650320020564,3.59410712878645,3.59410712878645,251244.597793861,0.0,1.0
2002-09-05,15.02,15.09,15.0,15.0,19600,3.59889927162483,3.61567177155917,3.59410712878645,3.59410712878645,81800.5667235827,0.0,1.0
2002-09-06,14.8,14.9,14.65,14.9,32600,3.54618570040263,3.57014641459454,3.51024462911477,3.57014641459454,136056.04465249,0.0,1.0
2002-09-09,14.87,14.87,14.7,14.7,6500,3.56295820033697,3.56295820033697,3.52222498621072,3.52222498621072,27127.7389644534,0.0,1.0
2002-09-10,14.8,14.95,14.71,14.8,23300,3.54618570040263,3.5821267716905,3.52462105762991,3.54618570040263,97242.51044181,0.0,1.0
2002-09-11,14.9,14.9,14.72,14.72,15900,3.57014641459454,3.57014641459454,3.5270171290491,3.5270171290491,66358.6230053553,0.0,1.0
2002-09-12,14.81,14.94,14.81,14.81,3700,3.54858177182182,3.5797307002713,3.54858177182182,3.54858177182182,15441.9437182273,0.0,1.0
2002-09-13,14.9,14.9,14.75,14.81,24500,3.57014641459454,3.57014641459454,3.53420534330668,3.54858177182182,102250.708404478,0.0,1.0
2002-09-16,14.87,14.93,14.77,14.93,7700,3.56295820033697,3.57733462885211,3.53899748614506,3.57733462885211,32135.9369271217,0.0,1.0
2002-09-17,14.82,14.9,14.75,14.9,21400,3.55097784324101,3.57014641459454,3.53420534330668,3.57014641459454,89312.8636675852,0.0,1.0
2002-09-18,14.5,14.86,14.44,14.75,37600,3.4743035578269,3.56056212891778,3.45992712931176,3.53420534330668,156923.536163608,0.0,1.0
2002-09-19,14.49,14.7,14.35,14.6,25800,3.47190748640771,3.52222498621072,3.43836248653904,3.49826427201881,107676.256197369,0.0,1.0
2002-09-20,14.31,14.45,14.31,14.45,18300,3.42877820086227,3.46232320073095,3.42877820086227,3.46232320073095,76375.018930692,0.0,1.0
2002-09-23,14.2,14.45,14.16,14.45,79400,3.40242141525117,3.46232320073095,3.39283712957441,3.46232320073095,331375.765196554,0.0,1.0
2002-09-24,14.4,14.55,14.3,14.37,43000,3.45034284363499,3.48628391492286,3.42638212944308,3.44315462937742,179460.426995615,0.0,1.0
2002-09-25,14.25,14.43,13.96,14.41,63100,3.43446887048285,3.47785163516264,3.36457441627654,3.47303132797599,261809.040614069,0.08375,1.0
2002-09-26,14.55,14.55,14.15,14.31,31700,3.50677347828249,3.50677347828249,3.41036733454964,3.44892979204278,131526.887281553,0.0,1.0
2002-09-27,14.44,14.55,14.2,14.55,84600,3.48026178875596,3.50677347828249,3.42241810251625,3.50677347828249,351014.973628371,0.0,1.0
2002-09-30,14.32,14.6,14.21,14.54,45300,3.4513399456361,3.5188242462491,3.42482825610957,3.50436332468917,187954.826304553,0.0,1.0
2002-10-01,14.55,14.55,14.41,14.54,29300,3.50677347828249,3.50677347828249,3.47303132797599,3.50436332468917,121569.015689259,0.0,1.0
2002-10-02,14.6,14.65,14.56,14.56,20600,3.5188242462491,3.5308750142157,3.50918363187581,3.50918363187581,85471.731167192,0.0,1.0
2002-10-03,14.55,14.7,14.55,14.63,18300,3.50677347828249,3.54292578218231,3.50677347828249,3.52605470702906,75928.7708912434,0.0,1.0
2002-10-04,14.7,14.7,14.56,14.69,8000,3.54292578218231,3.54292578218231,3.50918363187581,3.54051562858899,33192.9053076474,0.0,1.0
2002-10-07,14.59,14.7,14.51,14.6,32900,3.51641409265578,3.54292578218231,3.49713286390921,3.5188242462491,136505.8230777,0.0,1.0
2002-10-08,14.46,14.6,14.36,14.6,43800,3.4850820959426,3.5188242462491,3.46098056000939,3.5188242462491,181731.156559369,0.0,1.0
2002-10-09,14.46,14.53,14.35,14.49,21100,3.4850820959426,3.50195317109585,3.45857040641607,3.49231255672256,87546.28774892,0.0,1.0
2002-10-10,14.38,14.46,14.28,14.31,12900,3.4859859035401,3.50537942734282,3.46174399878669,3.46901657021271,53213.6403109429,0.08375,1.0
2002-10-11,14.38,14.53,14.35,14.46,55600,3.4859859035401,3.52234876067021,3.47871333211407,3.50537942734282,229354.91482856,0.0,1.0
2002-10-14,14.38,14.46,14.25,14.35,29200,3.4859859035401,3.50537942734282,3.45447142736066,3.47871333211407,120452.581168956,0.0,1.0
2002-10-15,14.35,14.38,14.2,14.38,30400,3.47871333211407,3.4859859035401,3.44235047498396,3.4859859035401,125402.687244393,0.0,1.0
2002-10-16,14.31,14.36,14.15,14.36,36000,3.46901657021271,3.48113752258941,3.43022952260726,3.48113752258941,148503.182263097,0.0,1.0
2002-10-17,14.0,14.31,14.0,14.31,36500,3.39386666547714,3.46901657021271,3.39386666547714,3.46901657021271,150565.726461195,0.0,1.0
2002-10-18,14.21,14.34,14.15,14.33,48400,3.4447746654593,3.47628914163873,3.43022952260726,3.47386495116339,199654.278375941,0.0,1.0
2002-10-21,14.0,14.27,14.0,14.25,20000,3.39386666547714,3.45931980831135,3.39386666547714,3.45447142736066,82501.7679239426,0.0,1.0
2002-10-22,13.4,14.05,12.9,13.95,157500,3.2484152369567,3.40598761785385,3.12720571318965,3.38174571310044,649701.422401046,0.0,1.0
2002-10-23,13.57,13.58,13.15,13.55,49500,3.28962647503749,3.29205066551283,3.18781047507317,3.28477809408681,204191.875611758,0.0,1.0
2002-10-24,13.61,13.85,13.42,13.7,33800,3.29932323693885,3.35750380834703,3.25326361790738,3.32114095121692,139427.987791463,0.0,1.0
2002-10-25,13.55,13.84,13.4,13.71,35400,3.28477809408681,3.35507961787169,3.2484152369567,3.32356514169226,146028.129225378,0.0,1.0
2002-10-28,13.4,13.87,13.26,13.6,60500,3.2484152369567,3.36235218929771,3.21447657030192,3.29689904646351,249567.847969926,0.0,1.0
2002-10-29,13.27,13.52,13.25,13.48,56600,3.21690076077726,3.27750552266078,3.21205237982658,3.26780876075942,233480.003224758,0.0,1.0
2002-10-30,13.33,13.4,13.12,13.38,32200,3.23144590362931,3.2484152369567,3.18053790364715,3.24356685600601,132827.846357547,0.0,1.0
2002-10-31,13.2,13.33,13.15,13.33,30700,3.19993142744988,3.23144590362931,3.18781047507317,3.23144590362931,126640.213763252,0.0,1.0
2002-11-01,13.35,13.39,13.25,13.35,24800,3.23629428457999,3.24599104648135,3.21205237982658,3.23629428457999,102302.192225689,0.0,1.0
2002-11-04,13.35,13.56,13.23,13.4,40800,3.23629428457999,3.28720228456215,3.2072039988759,3.2484152369567,168303.606564843,0.0,1.0
2002-11-05,13.49,13.6,13.3,13.45,59700,3.27023295123476,3.29689904646351,3.22417333220329,3.2605361893334,246267.777252969,0.0,1.0
2002-11-06,13.65,13.85,13.4,13.54,32100,3.30901999884022,3.35750380834703,3.2484152369567,3.28235390361147,132415.337517928,0.0,1.0
2002-11-07,13.55,13.77,13.5,13.62,29800,3.28477809408681,3.33811028454431,3.2726571417101,3.30174742741419,122927.634206674,0.0,1.0
2002-11-08,13.59,13.6,13.45,13.59,34300,3.29447485598817,3.29689904646351,3.2605361893334,3.29447485598817,141490.531989561,0.0,1.0
2002-11-11,13.5,13.7,13.49,13.5,40400,3.2726571417101,3.32114095121692,3.27023295123476,3.2726571417101,166653.571206364,0.0,1.0
2002-11-12,13.5,13.55,13.36,13.55,49800,3.2726571417101,3.28477809408681,3.23871847505533,3.28477809408681,205429.402130617,0.0,1.0
2002-11-13,13.41,13.67,13.39,13.45,51200,3.27114202266302,3.33456461221502,3.26626336192825,3.28089934413255,209893.668707496,0.08375,1.0
2002-11-14,13.35,13.5,13.33,13.37,76800,3.25650604045871,3.29309599596948,3.25162737972394,3.26138470119348,314840.503061244,0.0,1.0
2002-11-15,13.33,13.58,13.33,13.4,70200,3.25162737972394,3.31261063890856,3.25162737972394,3.26870269229563,287783.897329418,0.0,1.0
2002-11-18,13.6,13.65,13.5,13.54,34400,3.31748929964333,3.32968595148025,3.29309599596948,3.30285331743902,141022.308662849,0.0,1.0
2002-11-19,13.65,13.92,13.5,13.6,52900,3.32968595148025,3.39554787139964,3.29309599596948,3.31748929964333,216862.7944263,0.0,1.0
2002-11-20,13.6,13.75,13.52,13.7,45400,3.31748929964333,3.3540792551541,3.29797465670425,3.34188260331717,186116.651549225,0.0,1.0
2002-11-21,13.18,13.55,13.15,13.55,100700,3.21503742421316,3.3052926478064,3.20771943311101,3.3052926478064,412818.211696189,0.0,1.0
2002-11-22,13.04,13.24,12.95,13.24,97100,3.18088679906978,3.22967340641747,3.15893282576331,3.22967340641747,398060.063115193,0.0,1.0
2002-11-25,13.21,13.21,13.04,13.14,95700,3.22235541531532,3.22235541531532,3.18088679906978,3.20528010274363,392320.783111472,0.0,1.0
2002-11-26,13.2,13.39,13.19,13.35,55800,3.21991608494793,3.26626336192825,3.21747675458055,3.25650604045871,228751.303005436,0.0,1.0
2002-11-27,13.2,13.31,13.15,13.3,36600,3.21991608494793,3.24674871898917,3.20771943311101,3.24430938862178,150041.177240124,0.0,1.0
2002-11-29,13.15,13.25,13.12,13.24,15100,3.20771943311101,3.23211273678486,3.20040144200886,3.22967340641747,61902.2343258436,0.0,1.0
2002-12-02,12.95,13.22,12.56,13.22,178000,3.15893282576331,3.2247947456827,3.06379894143531,3.2247947456827,729708.457615906,0.0,1.0
2002-12-03,13.11,13.24,12.8,12.95,91700,3.19796211164147,3.22967340641747,3.12234287025254,3.15893282576331,375922.840243699,0.0,1.0
2002-12-04,13.29,13.43,13.24,13.24,108000,3.2418700582544,3.27602068339778,3.22967340641747,3.22967340641747,442744.457429874,0.0,1.0
2002-12-05,13.26,13.36,13.21,13.24,48400,3.23455206715224,3.25894537082609,3.22235541531532,3.22967340641747,198415.108700055,0.0,1.0
2002-12-06,13.23,13.37,13.16,13.37,64900,3.22723407605009,3.26138470119348,3.2101587634784,3.26138470119348,266056.623029619,0.0,1.0
2002-12-09,13.24,13.32,13.17,13.3,53600,3.22967340641747,3.24918804935655,3.21259809384578,3.24430938862178,219732.43442816,0.0,1.0
2002-12-10,13.17,13.25,13.16,13.16,97600,3.21259809384578,3.23211273678486,3.2101587634784,3.2101587634784,400109.805973665,0.0,1.0
2002-12-11,13.2,13.23,13.12,13.23,89500,3.21991608494793,3.22723407605009,3.20040144200886,3.22723407605009,366903.971666425,0.0,1.0
2002-12-12,13.29,13.29,13.02,13.04,70500,3.26229945008124,3.26229945008124,3.19602248608411,3.20093189082464,287203.861673908,0.08375,1.0
2002-12-13,13.08,13.3,13.03,13.29,95800,3.21075070030569,3.26475415245151,3.19847718845437,3.26229945008124,390271.346785254,0.0,1.0
2002-12-16,13.13,13.22,13.0,13.18,133100,3.22302421215702,3.2451165334894,3.19111308134358,3.23529772400834,542224.595585775,0.0,1.0
2002-12-17,13.18,13.19,13.06,13.13,92300,3.23529772400834,3.2377524263786,3.20584129556517,3.22302421215702,376012.999042577,0.0,1.0
2002-12-18,13.1,13.15,13.02,13.15,101800,3.21566010504622,3.22793361689755,3.19602248608411,3.22793361689755,414714.228629842,0.0,1.0
2002-12-19,13.19,13.19,13.03,13.1,94600,3.2377524263786,3.2377524263786,3.19847718845437,3.21566010504622,385382.770416336,0.0,1.0
2002-12-20,13.18,13.33,13.12,13.12,95300,3.23529772400834,3.2721182595623,3.22056950978675,3.22056950978675,388234.439964871,0.0,1.0
2002-12-23,13.18,13.22,13.11,13.22,97200,3.23529772400834,3.2451165334894,3.21811480741649,3.2451165334894,395974.685882324,0.0,1.0
2002-12-24,13.23,13.32,13.1,13.19,46100,3.24757123585966,3.26966355719204,3.21566010504622,3.2377524263786,187802.80883925,0.0,1.0
2002-12-26,13.36,13.39,13.25,13.29,38200,3.27948236667309,3.28684647378389,3.25248064060019,3.26229945008124,155619.68107721,0.0,1.0
2002-12-27,13.38,13.47,13.31,13.36,65500,3.28439177141362,3.306484092746,3.26720885482177,3.27948236667309,266834.793470085,0.0,1.0
2002-12-30,13.4,13.4,13.25,13.3,95900,3.28930117615415,3.28930117615415,3.25248064060019,3.26475415245151,390678.72814933,0.0,1.0
2002-12-31,13.37,13.49,13.25,13.37,128500,3.28193706904336,3.31139349748653,3.25248064060019,3.28193706904336,523485.052838258,0.0,1.0
2003-01-02,13.35,13.44,13.2,13.44,46800,3.27702766430283,3.29911998563521,3.24020712874887,3.29911998563521,190654.478387786,0.0,1.0
2003-01-03,13.74,13.74,13.41,13.45,66000,3.37276105674314,3.37276105674314,3.29175587852442,3.30157468800547,268871.700290467,0.0,1.0
2003-01-06,13.76,13.95,13.76,13.84,25200,3.37767046148367,3.42430980651869,3.37767046148367,3.39730808044578,102660.103747269,0.0,1.0
2003-01-07,13.7,13.84,13.7,13.84,58500,3.36294224726208,3.39730808044578,3.36294224726208,3.39730808044578,238318.097984732,0.0,1.0
2003-01-08,13.62,13.79,13.5,13.79,23000,3.34330462829997,3.38503456859446,3.3138481998568,3.38503456859446,93697.7137375869,0.0,1.0
2003-01-09,13.5,13.73,13.44,13.69,32700,3.3138481998568,3.37030635437287,3.29911998563521,3.36048754489182,133213.706053004,0.0,1.0
2003-01-10,13.49,13.6,13.41,13.6,39900,3.31139349748653,3.33839522355944,3.29175587852442,3.33839522355944,162545.16426651,0.0,1.0
2003-01-13,13.3,13.47,13.21,13.47,48200,3.28531228480247,3.32730499821724,3.26308084828877,3.32730499821724,195129.091065553,0.08375,1.0
2003-01-14,13.5,13.61,13.2,13.61,81300,3.33471547705514,3.36188723279411,3.26061068867614,3.36188723279411,329128.529120942,0.0,1.0
2003-01-15,13.59,13.59,13.3,13.31,54300,3.35694691356884,3.35694691356884,3.28531228480247,3.28778244441511,219823.851553102,0.0,1.0
2003-01-16,13.55,13.64,13.36,13.62,50100,3.34706627511831,3.36929771163201,3.30013324247827,3.36435739240674,202820.901709215,0.0,1.0
2003-01-17,13.5,13.65,13.4,13.63,39700,3.33471547705514,3.37176787124464,3.31001388092881,3.36682755201938,160718.35923864,0.0,1.0
2003-01-21,13.38,13.5,13.31,13.5,33200,3.30507356170354,3.33471547705514,3.28778244441511,3.33471547705514,134404.27019453,0.0,1.0
2003-01-22,13.56,13.63,13.38,13.38,38300,3.34953643473094,3.36682755201938,3.30507356170354,3.30507356170354,155050.709290678,0.0,1.0
2003-01-23,13.55,13.63,13.5,13.51,22400,3.34706627511831,3.36682755201938,3.33471547705514,3.33718563666777,90682.3991673937,0.0,1.0
2003-01-24,13.56,13.74,13.47,13.52,32400,3.34953643473094,3.39399930775834,3.32730499821724,3.33965579628041,131165.613081409,0.0,1.0
2003-01-27,13.5,13.66,13.35,13.66,43500,3.33471547705514,3.37423803085728,3.29766308286564,3.37423803085728,176101.980525965,0.0,1.0
2003-01-28,13.46,13.65,13.4,13.55,65500,3.32483483860461,3.37176787124464,3.31001388092881,3.34706627511831,265165.051136798,0.0,1.0
2003-01-29,13.46,13.65,13.4,13.55,52200,3.32483483860461,3.37176787124464,3.31001388092881,3.34706627511831,211322.376631158,0.0,1.0
2003-01-30,13.51,13.72,13.4,13.7,27800,3.33718563666777,3.38905898853308,3.31001388092881,3.38411866930781,112543.334680962,0.0,1.0
2003-01-31,13.74,13.74,13.4,13.54,54800,3.39399930775834,3.39399930775834,3.31001388092881,3.34459611550567,221848.012248803,0.0,1.0
2003-02-03,13.68,13.75,13.61,13.75,24100,3.37917835008254,3.39646946737098,3.36188723279411,3.39646946737098,97564.5455327763,0.0,1.0
2003-02-04,13.61,13.78,13.6,13.72,38200,3.36188723279411,3.40387994620888,3.35941707318148,3.38905898853308,154645.877151537,0.0,1.0
2003-02-05,13.7,13.71,13.52,13.71,25200,3.38411866930781,3.38658882892044,3.33965579628041,3.38658882892044,102017.699063318,0.0,1.0
2003-02-06,13.74,13.74,13.65,13.7,35600,3.39399930775834,3.39399930775834,3.37176787124464,3.38411866930781,144120.241533894,0.0,1.0
2003-02-07,13.74,13.75,13.66,13.75,25300,3.39399930775834,3.39646946737098,3.37423803085728,3.39646946737098,102422.531202458,0.0,1.0
2003-02-10,13.76,13.77,13.65,13.74,44200,3.39893962698361,3.40140978659624,3.37176787124464,3.39399930775834,178935.805499946,0.0,1.0
2003-02-11,13.74,13.78,13.53,13.78,51200,3.39399930775834,3.40387994620888,3.34212595589304,3.40387994620888,207274.055239757,0.0,1.0
2003-02-12,13.69,13.76,13.55,13.6,44500,3.40233609645098,3.41973299394927,3.36754230145441,3.37996865681033,179054.914837917,0.08375,1.0
2003-02-13,13.64,13.79,13.52,13.69,43400,3.38990974109506,3.42718880716282,3.36008648824085,3.40233609645098,174628.838291361,0.0,1.0
2003-02-14,13.7,13.75,13.52,13.54,28200,3.40482136752217,3.41724772287809,3.36008648824085,3.36505703038322,113468.507829871,0.0,1.0
2003-02-18,13.78,13.79,13.65,13.79,19900,3.42470353609164,3.42718880716282,3.39239501216625,3.42718880716282,80071.7484331357,0.0,1.0
2003-02-19,13.72,13.78,13.55,13.78,26500,3.40979190966453,3.42470353609164,3.36754230145441,3.42470353609164,106628.207712467,0.0,1.0
2003-02-20,13.71,13.74,13.62,13.74,29000,3.40730663859335,3.4147624518069,3.38493919895269,3.4147624518069,116687.472591002,0.0,1.0
2003-02-21,13.72,13.72,13.64,13.72,36900,3.40979190966453,3.40979190966453,3.38990974109506,3.40979190966453,148474.749607171,0.0,1.0
2003-02-24,13.6,13.77,13.49,13.74,82700,3.37996865681033,3.42221826502045,3.3526306750273,3.4147624518069,332760.482181925,0.0,1.0
2003-02-25,13.66,13.67,13.51,13.6,95400,3.39488028323743,3.39736555430861,3.35760121716967,3.37996865681033,383861.547764882,0.0,1.0
2003-02-26,13.75,13.75,13.6,13.74,40100,3.41724772287809,3.41724772287809,3.37996865681033,3.4147624518069,161350.608651695,0.0,1.0
2003-02-27,13.76,13.8,13.71,13.77,35500,3.41973299394927,3.42967407823401,3.40730663859335,3.42221826502045,142841.561275192,0.0,1.0
2003-02-28,13.75,13.84,13.7,13.84,24600,3.41724772287809,3.43961516251874,3.40482136752217,3.43961516251874,98983.1664047807,0.0,1.0
2003-03-03,13.84,13.88,13.7,13.88,25700,3.43961516251874,3.44955624680348,3.40482136752217,3.44955624680348,103409.242951336,0.0,1.0
2003-03-04,13.86,13.94,13.76,13.84,33200,3.44458570466111,3.46446787323058,3.41973299394927,3.43961516251874,133587.03758694,0.0,1.0
2003-03-05,13.82,13.96,13.82,13.96,30800,3.43464462037637,3.46943841537295,3.43464462037637,3.46943841537295,123930.143303547,0.0,1.0
2003-03-06,13.62,13.89,13.5,13.89,65100,3.38493919895269,3.45204151787466,3.35511594609848,3.45204151787466,261943.257437042,0.0,1.0
2003-03-07,13.63,13.75,13.58,13.7,32500,3.38742447002388,3.41724772287809,3.37499811466796,3.40482136752217,130770.44342095,0.0,1.0
2003-03-10,13.71,13.78,13.65,13.69,22900,3.40730663859335,3.42470353609164,3.39239501216625,3.40233609645098,92142.8662873773,0.0,1.0
2003-03-11,13.83,13.83,13.65,13.75,45700,3.43712989144756,3.43712989144756,3.39239501216625,3.41724772287809,183883.361979613,0.0,1.0
2003-03-12,13.71,13.8,13.56,13.8,28100,3.42812078381452,3.45062485898179,3.39061399186906,3.45062485898179,112379.645961986,0.08375,1.0
2003-03-13,13.6,13.65,13.52,13.6,53400,3.40061580305452,3.41311806703634,3.38061218068361,3.40061580305452,213561.320084343,0.0,1.0
2003-03-14,13.55,13.66,13.47,13.66,48600,3.3881135390727,3.4156185198327,3.36810991670179,3.4156185198327,194364.796930694,0.0,1.0
2003-03-17,13.45,13.58,13.35,13.58,65700,3.36310901110906,3.39561489746179,3.33810448314543,3.39561489746179,262752.410665568,0.0,1.0
2003-03-18,13.5,13.5,13.32,13.47,36700,3.37561127509088,3.37561127509088,3.33060312475634,3.36810991670179,146773.416612273,0.0,1.0
2003-03-19,13.4,13.5,13.33,13.5,47200,3.35060674712724,3.37561127509088,3.3331035775527,3.37561127509088,188765.81101088,0.0,1.0
2003-03-20,13.34,13.4,13.31,13.4,30500,3.33560403034906,3.35060674712724,3.32810267195997,3.35060674712724,121977.90753881,0.0,1.0
2003-03-21,13.22,13.35,13.22,13.34,64300,3.3055985967927,3.33810448314543,3.3055985967927,3.33560403034906,257153.424745754,0.0,1.0
2003-03-24,13.23,13.34,13.1,13.34,51600,3.30809904958906,3.33560403034906,3.27559316323634,3.33560403034906,206362.623901725,0.0,1.0
2003-03-25,13.22,13.26,13.16,13.16,37900,3.3055985967927,3.31560040797815,3.29059588001452,3.29059588001452,151572.547400685,0.0,1.0
2003-03-26,13.21,13.29,13.15,13.25,40500,3.30309814399634,3.32310176636724,3.28809542721815,3.31309995518179,161970.664108911,0.0,1.0
2003-03-27,13.26,13.28,13.11,13.24,44500,3.31560040797815,3.32060131357088,3.2780936160327,3.31059950238543,177967.766736953,0.0,1.0
2003-03-28,13.35,13.43,13.28,13.29,42000,3.33810448314543,3.35810810551634,3.32060131357088,3.32310176636724,167969.577594427,0.0,1.0
2003-03-31,13.4,13.47,13.31,13.43,39600,3.35060674712724,3.36810991670179,3.32810267195997,3.35810810551634,158371.316017603,0.0,1.0
2003-04-01,13.54,13.54,13.39,13.48,35400,3.38561308627634,3.38561308627634,3.34810629433088,3.37061036949815,141574.35825816,0.0,1.0
2003-04-02,13.33,13.52,13.3,13.52,47800,3.3331035775527,3.38061218068361,3.32560221916361,3.38061218068361,191165.376405086,0.0,1.0
2003-04-03,13.35,13.37,13.3,13.37,67700,3.33810448314543,3.34310538873815,3.32560221916361,3.34310538873815,270750.961979588,0.0,1.0
2003-04-04,13.3,13.35,13.29,13.35,42700,3.32560221916361,3.33810448314543,3.32310176636724,3.33810448314543,170769.070554334,0.0,1.0
2003-04-07,13.33,13.34,13.24,13.32,57900,3.3331035775527,3.33560403034906,3.31059950238543,3.33060312475634,231558.060540888,0.0,1.0
2003-04-08,13.34,13.34,13.31,13.34,35600,3.33560403034906,3.33560403034906,3.32810267195997,3.33560403034906,142374.213389562,0.0,1.0
2003-04-09,13.41,13.42,13.32,13.35,56100,3.35310719992361,3.35560765271997,3.33060312475634,3.33810448314543,224359.36435827,0.0,1.0
2003-04-10,13.48,13.48,13.35,13.4,65100,3.37061036949815,3.37061036949815,3.33810448314543,3.35060674712724,260352.845271362,0.0,1.0
2003-04-11,13.34,13.36,13.28,13.32,28800,3.35654532251861,3.36157762435147,3.34144841702002,3.35151302068575,114460.542934578,0.08375,1.0
2003-04-14,13.5,13.5,13.28,13.28,57800,3.3968037371815,3.3968037371815,3.34144841702002,3.34144841702002,229715.950750647,0.0,1.0
2003-04-15,13.4,13.45,13.37,13.45,53100,3.37164222801719,3.38422298259935,3.3640937752679,3.38422298259935,211036.626035629,0.0,1.0
2003-04-16,13.3,13.42,13.3,13.42,35700,3.34648071885289,3.37667452985005,3.34648071885289,3.37667452985005,141883.381345988,0.0,1.0
2003-04-17,13.41,13.44,13.32,13.32,44100,3.37415837893362,3.38170683168292,3.35151302068575,3.35151302068575,175267.706368574,0.0,1.0
2003-04-21,13.47,13.52,13.43,13.49,47100,3.38925528443221,3.40183603901436,3.37919068076649,3.39428758626507,187190.679590925,0.0,1.0
2003-04-22,13.49,13.59,13.46,13.54,42100,3.39428758626507,3.41944909542938,3.38673913351578,3.40686834084722,167319.057553672,0.0,1.0
2003-04-23,13.56,13.6,13.46,13.57,35800,3.41190064268008,3.42196524634581,3.38673913351578,3.41441679359652,142280.813786733,0.0,1.0
2003-04-24,13.57,13.57,13.46,13.5,28100,3.41441679359652,3.41441679359652,3.38673913351578,3.3968037371815,111678.515849363,0.0,1.0
2003-04-25,13.51,13.6,13.5,13.51,25700,3.39931988809793,3.42196524634581,3.3968037371815,3.39931988809793,102140.137271482,0.0,1.0
2003-04-28,13.56,13.67,13.51,13.56,49800,3.41190064268008,3.43957830276082,3.39931988809793,3.41190064268008,197921.355491042,0.0,1.0
2003-04-29,13.56,13.66,13.55,13.65,34400,3.41190064268008,3.43706215184439,3.40938449176365,3.43454600092796,136716.759616302,0.0,1.0
2003-04-30,13.7,13.7,13.58,13.64,52800,3.44712675551012,3.44712675551012,3.41693294451295,3.43202985001153,209844.328713394,0.0,1.0
2003-05-01,13.72,13.84,13.68,13.75,47600,3.45215905734298,3.48235286834015,3.44209445367725,3.45970751009227,189177.84179465,0.0,1.0
2003-05-02,13.81,13.83,13.62,13.62,74900,3.47480441559085,3.47983671742371,3.42699754817867,3.42699754817867,297676.898118054,0.0,1.0
2003-05-05,13.93,13.95,13.78,13.78,42000,3.50499822658802,3.51003052842088,3.46725596284156,3.46725596284156,166921.625112927,0.0,1.0
2003-05-06,13.91,13.98,13.85,13.93,55000,3.49996592475516,3.51757898117018,3.48486901925658,3.50499822658802,218587.842409785,0.0,1.0
2003-05-07,14.15,14.15,13.91,13.94,59300,3.5603535467495,3.5603535467495,3.49996592475516,3.50751437750445,235677.437361823,0.0,1.0
2003-05-08,14.11,14.45,14.02,14.35,44200,3.55028894308378,3.63583807424242,3.5276435848359,3.61067656507811,175665.138809318,0.0,1.0
2003-05-09,14.15,14.21,14.15,14.18,42400,3.5603535467495,3.57545045224808,3.5603535467495,3.56790199949879,168511.354875907,0.0,1.0
2003-05-12,14.24,14.25,14.12,14.19,52800,3.58299890499738,3.58551505591381,3.55280509400021,3.57041815041522,209844.328713394,0.0,1.0
2003-05-13,14.09,14.14,14.0,14.1,66800,3.56632940517602,3.57898493890624,3.54354944446163,3.56886051192207,263916.17068069,0.08375,1.0
2003-05-14,14.05,14.22,14.05,14.17,51400,3.55620497819185,3.59923379287459,3.55620497819185,3.58657825914437,203073.221152507,0.0,1.0
2003-05-15,14.2,14.22,14.0,14.01,29200,3.59417157938251,3.59923379287459,3.54354944446163,3.54608055120767,115364.553650841,0.0,1.0
2003-05-16,14.2,14.25,14.06,14.2,40300,3.59417157938251,3.60682711311273,3.55873608493789,3.59417157938251,159218.887401674,0.0,1.0
2003-05-19,14.1,14.22,14.05,14.12,47400,3.56886051192207,3.59923379287459,3.55620497819185,3.57392272541415,187269.857638693,0.0,1.0
2003-05-20,14.23,14.23,14.0,14.08,56200,3.60176489962064,3.60176489962064,3.54354944446163,3.56379829842998,222037.257369084,0.0,1.0
2003-05-21,14.27,14.3,14.16,14.23,72700,3.61188932660481,3.61948264684295,3.58404715239833,3.60176489962064,287226.131863566,0.0,1.0
2003-05-22,14.31,14.31,14.23,14.25,54300,3.62201375358899,3.62201375358899,3.60176489962064,3.60682711311273,214530.659700022,0.0,1.0
2003-05-23,14.3,14.38,14.2,14.31,45700,3.61948264684295,3.6397315008113,3.59417157938251,3.62201375358899,180553.428145322,0.0,1.0
2003-05-27,14.31,14.34,14.2,14.33,54400,3.62201375358899,3.62960707382712,3.59417157938251,3.62707596708108,214925.743787868,0.0,1.0
2003-05-28,14.29,14.34,14.2,14.34,103800,3.6169515400969,3.62960707382712,3.59417157938251,3.62960707382712,410097.283183468,0.0,1.0
2003-05-29,14.27,14.33,14.25,14.29,49600,3.61188932660481,3.62707596708108,3.60682711311273,3.6169515400969,195961.707571291,0.0,1.0
2003-05-30,14.26,14.34,14.26,14.32,41400,3.60935821985877,3.62960707382712,3.60935821985877,3.62454486033503,163564.812367973,0.0,1.0
2003-06-02,14.25,14.34,14.25,14.34,60300,3.60682711311273,3.62960707382712,3.60682711311273,3.62960707382712,238235.704970743,0.0,1.0
2003-06-03,14.33,14.35,14.25,14.25,44700,3.62707596708108,3.63213818057317,3.60682711311273,3.60682711311273,176602.587266869,0.0,1.0
2003-06-04,14.4,14.43,14.31,14.31,52900,3.64479371430339,3.65238703454152,3.62201375358899,3.62201375358899,208999.482470187,0.0,1.0
2003-06-05,14.5,14.5,14.41,14.43,45600,3.67010478176383,3.67010478176383,3.64732482104943,3.65238703454152,180158.344057477,0.0,1.0
2003-06-06,14.5,14.6,14.4,14.6,61200,3.67010478176383,3.69541584922427,3.64479371430339,3.69541584922427,241791.461761351,0.0,1.0
2003-06-09,14.55,14.59,14.43,14.54,40500,3.68276031549405,3.69288474247822,3.65238703454152,3.680229208748,160009.055577365,0.0,1.0
2003-06-10,14.47,14.63,14.42,14.5,50000,3.66251146152569,3.7030091694624,3.64985592779547,3.67010478176383,197542.043922673,0.0,1.0
2003-06-11,14.63,14.69,14.55,14.55,35000,3.7030091694624,3.71819580993866,3.68276031549405,3.68276031549405,138279.430745871,0.0,1.0
2003-06-12,14.57,14.6,14.5,14.51,37100,3.70902054798425,3.71665751548182,3.6912009571566,3.69374661298912,145738.475429523,0.08375,1.0
2003-06-13,14.55,14.6,14.51,14.59,71100,3.70392923631921,3.71665751548182,3.69374661298912,3.7141118596493,279299.342399976,0.0,1.0
2003-06-16,14.59,14.59,14.46,14.54,48700,3.7141118596493,3.7141118596493,3.68101833382651,3.70138358048669,191306.300631207,0.0,1.0
2003-06-17,14.56,14.61,14.46,14.61,56300,3.70647489215173,3.71920317131434,3.68101833382651,3.71920317131434,221161.082659897,0.0,1.0
2003-06-18,14.43,14.59,14.32,14.59,67400,3.67338136632895,3.7141118596493,3.64537915217121,3.7141118596493,264764.777464956,0.0,1.0
2003-06-19,14.3,14.48,14.17,14.48,46500,3.64028784050617,3.68610964549156,3.60719431468338,3.68610964549156,182664.12688606,0.0,1.0
2003-06-20,14.26,14.34,14.17,14.34,39300,3.63010521717608,3.65047046383625,3.60719431468338,3.65047046383625,154380.64917467,0.0,1.0
2003-06-23,14.2,14.3,14.07,14.29,73400,3.61483128218095,3.64028784050617,3.58173775635816,3.63774218467364,288334.342224447,0.0,1.0
2003-06-24,14.13,14.25,14.11,14.2,63100,3.5970116913533,3.62755956134356,3.59192037968825,3.61483128218095,247873.256053987,0.0,1.0
2003-06-25,14.28,14.33,14.15,14.15,58900,3.63519652884112,3.64792480800373,3.60210300301834,3.60210300301834,231374.560722343,0.0,1.0
2003-06-26,14.21,14.3,14.15,14.3,47400,3.61737693801347,3.64028784050617,3.60210300301834,3.64028784050617,186199.561599984,0.0,1.0
2003-06-27,14.19,14.29,14.1,14.29,48800,3.61228562634843,3.63774218467364,3.58937472385573,3.63774218467364,191699.126710532,0.0,1.0
2003-06-30,14.27,14.3,14.16,14.28,38700,3.6326508730086,3.64028784050617,3.60464865885086,3.63519652884112,152023.692698721,0.0,1.0
2003-07-01,14.32,14.41,14.3,14.37,33400,3.64537915217121,3.66829005466391,3.64028784050617,3.65810743133382,131203.910494503,0.0,1.0
2003-07-02,14.41,14.41,14.21,14.37,47200,3.66829005466391,3.66829005466391,3.61737693801347,3.65810743133382,185413.909441334,0.0,1.0
2003-07-03,14.41,14.41,14.34,14.41,14000,3.66829005466391,3.66829005466391,3.65047046383625,3.66829005466391,54995.6511054804,0.0,1.0
2003-07-07,14.37,14.44,14.26,14.44,41900,3.65810743133382,3.67592702216147,3.63010521717608,3.67592702216147,164594.127237116,0.0,1.0
2003-07-08,14.35,14.42,14.28,14.37,34200,3.65301611966877,3.67083571049643,3.63519652884112,3.65810743133382,134346.519129102,0.0,1.0
2003-07-09,14.27,14.4,14.25,14.4,49400,3.6326508730086,3.66574439883138,3.62755956134356,3.66574439883138,194056.083186481,0.0,1.0
2003-07-10,14.34,14.34,14.24,14.28,72100,3.65047046383625,3.65047046383625,3.62501390551103,3.63519652884112,283227.603193225,0.0,1.0
2003-07-11,14.34,14.41,14.26,14.35,40900,3.67179033143362,3.68971399413937,3.6513061454842,3.6743508546773,159732.976847565,0.08375,1.0
2003-07-14,14.28,14.39,14.2,14.39,52300,3.65642719197156,3.68459294765201,3.63594300602214,3.68459294765201,204255.126873537,0.0,1.0
2003-07-15,14.19,14.34,14.12,14.32,60300,3.63338248277846,3.67179033143362,3.61545882007272,3.66666928494627,235498.74092685,0.0,1.0
2003-07-16,13.94,14.12,13.8,14.11,101500,3.56936940168652,3.61545882007272,3.53352207627503,3.61289829682904,396403.353301414,0.0,1.0
2003-07-17,13.82,13.98,13.65,13.98,41900,3.53864312276239,3.57961149466123,3.49511422761987,3.57961149466123,163638.428604229,0.0,1.0
2003-07-18,13.91,13.94,13.8,13.86,20000,3.56168783195549,3.56936940168652,3.53352207627503,3.5488852157371,78109.0351332836,0.0,1.0
2003-07-21,13.71,13.93,13.64,13.93,41700,3.51047736708194,3.56680887844284,3.49255370437619,3.56680887844284,162857.338252896,0.0,1.0
2003-07-22,13.4,13.74,13.35,13.74,113300,3.43110114652793,3.51815893681297,3.41829853030954,3.51815893681297,442487.684030052,0.0,1.0
2003-07-23,13.5,13.64,13.44,13.45,65700,3.45670637896471,3.49255370437619,3.44134323950264,3.44390376274632,256588.180412837,0.0,1.0
2003-07-24,13.54,13.54,13.26,13.5,59400,3.46694847193942,3.46694847193942,3.39525382111645,3.45670637896471,231983.834345852,0.0,1.0
2003-07-25,13.51,13.64,13.5,13.54,45300,3.45926690220839,3.49255370437619,3.45670637896471,3.46694847193942,176916.964576887,0.0,1.0
2003-07-28,13.35,13.51,13.35,13.48,30400,3.41829853030954,3.45926690220839,3.41829853030954,3.45158533247735,118725.733402591,0.0,1.0
2003-07-29,13.1,13.44,12.85,13.44,101800,3.3542854492176,3.44134323950264,3.29027236812567,3.44134323950264,397574.988828414,0.0,1.0
2003-07-30,13.25,13.28,13.11,13.2,51900,3.39269329787277,3.4003748676038,3.35684597246128,3.37989068165438,202692.946170871,0.0,1.0
2003-07-31,13.16,13.25,13.11,13.25,54200,3.36964858867967,3.39269329787277,3.35684597246128,3.39269329787277,211675.485211199,0.0,1.0
2003-08-01,13.23,13.3,13.17,13.23,54300,3.38757225138541,3.40549591409116,3.37220911192335,3.38757225138541,212066.030386865,0.0,1.0
2003-08-04,13.2,13.22,13.11,13.11,56200,3.37989068165438,3.38501172814174,3.35684597246128,3.35684597246128,219486.388724527,0.0,1.0
2003-08-05,13.27,13.27,13.1,13.23,60600,3.39781434436012,3.39781434436012,3.3542854492176,3.38757225138541,236670.37645385,0.0,1.0
2003-08-06,13.3,13.4,13.24,13.29,38400,3.40549591409116,3.43110114652793,3.39013277462909,3.40293539084748,149969.347455904,0.0,1.0
2003-08-07,13.43,13.43,13.3,13.3,31300,3.43878271625896,3.43878271625896,3.40549591409116,3.40549591409116,122240.639983589,0.0,1.0
2003-08-08,13.5,13.5,13.39,13.4,31800,3.45670637896471,3.45670637896471,3.42854062328425,3.43110114652793,124193.365861921,0.0,1.0
2003-08-11,13.49,13.5,13.3,13.49,32900,3.45414585572103,3.45670637896471,3.40549591409116,3.45414585572103,128489.362794252,0.0,1.0
2003-08-12,13.46,13.47,13.35,13.47,26100,3.44646428599,3.44902480923368,3.41829853030954,3.44902480923368,101932.290848935,0.0,1.0
2003-08-13,13.24,13.39,13.23,13.39,61400,3.41157715679489,3.45022795539906,3.40900043688795,3.45022795539906,238287.443794394,0.08375,1.0
2003-08-14,13.17,13.32,13.05,13.28,49500,3.39354011744628,3.43219091605045,3.36261947856294,3.42188403642267,192104.698173005,0.0,1.0
2003-08-15,13.2,13.2,13.2,13.2,8800,3.40127027716711,3.40127027716711,3.40127027716711,3.40127027716711,34151.9463418675,0.0,1.0
2003-08-18,13.27,13.3,13.2,13.25,29900,3.41930731651572,3.42703747623656,3.40127027716711,3.41415387670184,116038.999502482,0.0,1.0
2003-08-19,13.23,13.31,13.15,13.2,52600,3.40900043688795,3.4296141961435,3.38838667763239,3.40127027716711,204135.497452526,0.0,1.0
2003-08-20,13.2,13.26,13.15,13.22,38900,3.40127027716711,3.41673059660878,3.38838667763239,3.406423716981,150967.126443028,0.0,1.0
2003-08-21,13.19,13.2,13.1,13.16,36800,3.39869355726017,3.40127027716711,3.37550307809766,3.39096339753933,142817.2301569,0.0,1.0
2003-08-22,13.12,13.19,13.12,13.17,20200,3.38065651791155,3.39869355726017,3.38065651791155,3.39354011744628,78394.2404665596,0.0,1.0
2003-08-25,13.19,13.19,13.11,13.13,30900,3.39869355726017,3.39869355726017,3.37807979800461,3.3832332378185,119919.902495876,0.0,1.0
2003-08-26,13.1,13.19,13.05,13.19,71700,3.37550307809766,3.39869355726017,3.36261947856294,3.39869355726017,278260.744626353,0.0,1.0
2003-08-27,13.05,13.19,12.97,13.19,59900,3.36261947856294,3.39869355726017,3.34200571930738,3.39869355726017,232466.089304303,0.0,1.0
2003-08-28,13.05,13.07,12.99,13.05,42500,3.36261947856294,3.36777291837683,3.34715915912127,3.36261947856294,164938.377219246,0.0,1.0
2003-08-29,13.11,13.13,13.05,13.06,48800,3.37807979800461,3.3832332378185,3.36261947856294,3.36519619846988,189388.066077629,0.0,1.0
2003-09-02,13.12,13.16,13.11,13.15,43600,3.38065651791155,3.39096339753933,3.37807979800461,3.38838667763239,169207.37051198,0.0,1.0
2003-09-03,13.14,13.2,13.13,13.19,25000,3.38580995772544,3.40127027716711,3.3832332378185,3.39869355726017,97022.574834851,0.0,1.0
2003-09-04,13.19,13.19,13.11,13.13,50400,3.39869355726017,3.39869355726017,3.37807979800461,3.3832332378185,195597.510867059,0.0,1.0
2003-09-05,13.2,13.25,13.18,13.19,33300,3.40127027716711,3.41415387670184,3.39611683735322,3.39869355726017,129234.069680021,0.0,1.0
2003-09-08,13.26,13.26,13.19,13.2,43600,3.41673059660878,3.41673059660878,3.39869355726017,3.40127027716711,169207.37051198,0.0,1.0
2003-09-09,13.25,13.27,13.2,13.26,25200,3.41415387670184,3.41930731651572,3.40127027716711,3.41673059660878,97798.7554335295,0.0,1.0
2003-09-10,13.36,13.36,13.2,13.25,37900,3.44249779567823,3.44249779567823,3.40127027716711,3.41415387670184,147086.223449634,0.0,1.0
2003-09-11,13.29,13.3,13.1,13.3,29900,3.44604078555028,3.44863374325197,3.39677458921811,3.44863374325197,115312.332246975,0.08375,1.0
2003-09-12,13.16,13.29,13.16,13.22,25000,3.41233233542827,3.44604078555028,3.41233233542827,3.42789008163842,96414.9935175374,0.0,1.0
2003-09-15,13.26,13.29,13.15,13.2,28700,3.4382619124452,3.44604078555028,3.40973937772657,3.42270416623504,110684.412558133,0.0,1.0
2003-09-16,13.3,13.4,13.26,13.26,34700,3.44863374325197,3.4745633202689,3.4382619124452,3.4382619124452,133824.011002342,0.0,1.0
2003-09-17,13.21,13.38,13.21,13.38,65000,3.42529712393673,3.46937740486552,3.42529712393673,3.46937740486552,250678.983145598,0.0,1.0
2003-09-18,13.29,13.3,13.23,13.26,21800,3.44604078555028,3.44863374325197,3.43048303934012,3.4382619124452,84073.8743472927,0.0,1.0
2003-09-19,13.29,13.38,13.14,13.37,71000,3.44604078555028,3.46937740486552,3.40714642002488,3.46678444716382,273818.581589806,0.0,1.0
2003-09-22,13.27,13.33,13.2,13.32,39300,3.44085487014689,3.45641261635705,3.42270416623504,3.45381965865536,151564.369809569,0.0,1.0
2003-09-23,13.27,13.33,13.2,13.2,46500,3.44085487014689,3.45641261635705,3.42270416623504,3.42270416623504,179331.88794262,0.0,1.0
2003-09-24,13.39,13.39,13.22,13.34,29100,3.47197036256721,3.47197036256721,3.42789008163842,3.45900557405874,112227.052454414,0.0,1.0
2003-09-25,13.29,13.38,13.22,13.34,29300,3.44604078555028,3.46937740486552,3.42789008163842,3.45900557405874,112998.372402554,0.0,1.0
2003-09-26,13.39,13.39,13.3,13.33,18400,3.47197036256721,3.47197036256721,3.44863374325197,3.45641261635705,70961.4352289076,0.0,1.0
2003-09-29,13.43,13.44,13.38,13.41,22600,3.48234219337398,3.48493515107568,3.46937740486552,3.4771562779706,87159.154139854,0.0,1.0
2003-09-30,13.46,13.49,13.38,13.39,96400,3.49012106647906,3.49789993958414,3.46937740486552,3.47197036256721,371776.215003625,0.0,1.0
2003-10-01,13.53,13.6,13.42,13.5,64700,3.50827177039091,3.52642247430277,3.47974923567229,3.50049289728583,249522.003223387,0.0,1.0
2003-10-02,13.59,13.59,13.46,13.46,69600,3.52382951660107,3.52382951660107,3.49012106647906,3.49012106647906,268419.341952825,0.0,1.0
2003-10-03,13.44,13.6,13.43,13.5,40800,3.48493515107568,3.52642247430277,3.48234219337398,3.50049289728583,157349.269420621,0.0,1.0
2003-10-06,13.47,13.54,13.41,13.5,41200,3.49271402418076,3.51086472809261,3.4771562779706,3.50049289728583,158891.909316902,0.0,1.0
2003-10-07,13.44,13.47,13.32,13.41,52600,3.48493515107568,3.49271402418076,3.45381965865536,3.4771562779706,202857.146360899,0.0,1.0
2003-10-08,13.52,13.52,13.39,13.47,32800,3.50567881268922,3.50567881268922,3.47197036256721,3.49271402418076,126496.471495009,0.0,1.0
2003-10-09,13.54,13.56,13.46,13.56,21900,3.51086472809261,3.51605064349599,3.49012106647906,3.51605064349599,84459.5343213628,0.0,1.0
2003-10-10,13.42,13.45,13.36,13.45,27800,3.50146525642397,3.50929267502998,3.48581041921194,3.50929267502998,106548.536877679,0.08375,1.0
2003-10-13,13.44,13.44,13.36,13.36,24300,3.50668353549465,3.50668353549465,3.48581041921194,3.48581041921194,93134.1527384025,0.0,1.0
2003-10-14,13.41,13.44,13.36,13.44,16800,3.49885611688863,3.50668353549465,3.48581041921194,3.50668353549465,64389.0438685253,0.0,1.0
2003-10-15,13.36,13.37,13.31,13.37,31300,3.48581041921194,3.48841955874728,3.47276472153525,3.48841955874728,119962.921016955,0.0,1.0
2003-10-16,13.37,13.41,13.31,13.4,24000,3.48841955874728,3.49885611688863,3.47276472153525,3.49624697735329,91984.3483836074,0.0,1.0
2003-10-17,13.36,13.48,13.36,13.36,28600,3.48581041921194,3.517120093636,3.48581041921194,3.48581041921194,109614.681823799,0.0,1.0
2003-10-20,13.41,13.41,13.36,13.36,23500,3.49885611688863,3.49885611688863,3.48581041921194,3.48581041921194,90068.0077922824,0.0,1.0
2003-10-21,13.49,13.49,13.4,13.45,34600,3.51972923317134,3.51972923317134,3.49624697735329,3.50929267502998,132610.768919701,0.0,1.0
2003-10-22,13.51,13.53,13.45,13.46,40700,3.52494751224201,3.53016579131269,3.50929267502998,3.51190181456532,155990.124133868,0.0,1.0
2003-10-23,13.42,13.55,13.42,13.54,32000,3.50146525642397,3.53538407038337,3.50146525642397,3.53277493084803,122645.79784481,0.0,1.0
2003-10-24,13.45,13.5,13.43,13.47,33000,3.50929267502998,3.52233837270668,3.50407439595931,3.51451095410066,126478.47902746,0.0,1.0
2003-10-27,13.52,13.55,13.45,13.51,60900,3.52755665177735,3.53538407038337,3.50929267502998,3.52494751224201,233410.284023404,0.0,1.0
2003-10-28,13.6,13.6,13.48,13.55,55300,3.54842976806006,3.54842976806006,3.517120093636,3.53538407038337,211947.269400562,0.0,1.0
2003-10-29,13.65,13.65,13.56,13.6,62400,3.56147546573675,3.56147546573675,3.53799320991871,3.54842976806006,239159.30579738,0.0,1.0
2003-10-30,13.59,13.65,13.56,13.57,39000,3.54582062852472,3.56147546573675,3.53799320991871,3.54060234945404,149474.566123362,0.0,1.0
2003-10-31,13.67,13.7,13.57,13.59,48200,3.56669374480743,3.57452116341344,3.54060234945404,3.54582062852472,184735.233003745,0.0,1.0
2003-11-03,13.68,13.75,13.65,13.74,40800,3.56930288434276,3.58756686109013,3.56147546573675,3.58495772155479,156373.392252133,0.0,1.0
2003-11-04,13.77,13.85,13.54,13.74,59700,3.59278514016081,3.61365825644352,3.53277493084803,3.58495772155479,228811.066604224,0.0,1.0
2003-11-05,13.94,13.99,13.77,13.77,99900,3.63714051226156,3.65018620993825,3.59278514016081,3.59278514016081,382884.850146766,0.0,1.0
2003-11-06,13.91,13.98,13.81,13.96,45900,3.62931309365555,3.64757707040291,3.60322169830216,3.64235879133224,175920.066283649,0.0,1.0
2003-11-07,13.81,13.92,13.81,13.91,30200,3.60322169830216,3.63192223319088,3.60322169830216,3.62931309365555,115746.97171604,0.0,1.0
2003-11-10,13.82,13.95,13.81,13.91,28400,3.6058308378375,3.6397496517969,3.60322169830216,3.62931309365555,108848.145587269,0.0,1.0
2003-11-11,13.75,13.92,13.66,13.92,68700,3.58756686109013,3.63192223319088,3.56408460527209,3.63192223319088,263305.197248077,0.0,1.0
2003-11-12,13.69,13.72,13.66,13.66,20500,3.59376356748656,3.60163887114066,3.58588826383246,3.58588826383246,78092.2269174987,0.08375,1.0
2003-11-13,13.56,13.79,13.54,13.79,52900,3.55963725165214,3.62001457966689,3.55438704921607,3.62001457966689,201516.039216374,0.0,1.0
2003-11-14,13.6,13.64,13.58,13.6,37200,3.57013765652427,3.5806380613964,3.5648874540882,3.57013765652427,141708.821528339,0.0,1.0
2003-11-17,13.7,13.76,13.56,13.56,23000,3.59638866870459,3.61213927601279,3.55963725165214,3.55963725165214,87615.6692245108,0.0,1.0
2003-11-18,13.75,13.8,13.57,13.7,61200,3.60951417479476,3.62263968088492,3.56226235287017,3.59638866870459,233133.867675654,0.0,1.0
2003-11-19,13.62,13.88,13.58,13.79,48300,3.57538785896033,3.64364049062918,3.5648874540882,3.62001457966689,183992.905371473,0.0,1.0
2003-11-20,13.6,13.73,13.54,13.62,53100,3.57013765652427,3.60426397235869,3.55438704921607,3.57538785896033,202277.914600935,0.0,1.0
2003-11-21,13.57,13.7,13.57,13.64,32800,3.56226235287017,3.59638866870459,3.56226235287017,3.5806380613964,124947.563067998,0.0,1.0
2003-11-24,13.64,13.65,13.52,13.58,81700,3.5806380613964,3.58326316261443,3.54913684678001,3.5648874540882,311226.094593153,0.0,1.0
2003-11-25,13.62,13.71,13.62,13.71,26500,3.57538785896033,3.59901376992263,3.57538785896033,3.59901376992263,100948.488454328,0.0,1.0
2003-11-26,13.66,13.7,13.61,13.69,10400,3.58588826383246,3.59638866870459,3.5727627577423,3.59376356748656,39617.5199971701,0.0,1.0
2003-11-28,13.72,13.72,13.65,13.7,18000,3.60163887114066,3.60163887114066,3.58326316261443,3.59638866870459,68568.7846104866,0.0,1.0
2003-12-01,13.68,13.79,13.68,13.76,55400,3.59113846626853,3.62001457966689,3.59113846626853,3.61213927601279,211039.481523387,0.0,1.0
2003-12-02,13.8,13.87,13.66,13.73,56100,3.62263968088492,3.64101538941115,3.58588826383246,3.60426397235869,213706.04536935,0.0,1.0
2003-12-03,13.84,13.86,13.75,13.86,54100,3.63314008575705,3.63839028819311,3.60951417479476,3.63839028819311,206087.29152374,0.0,1.0
2003-12-04,13.85,13.86,13.74,13.77,44100,3.63576518697508,3.63839028819311,3.60688907357672,3.61476437723082,167993.522295692,0.0,1.0
2003-12-05,13.97,13.99,13.81,13.85,53500,3.66726640159147,3.67251660402754,3.62526478210295,3.63576518697508,203801.665370058,0.0,1.0
2003-12-08,13.96,14.0,13.93,14.0,49400,3.66464130037344,3.67514170524557,3.65676599671934,3.67514170524557,188183.219986558,0.0,1.0
2003-12-09,13.94,13.99,13.85,13.99,39200,3.65939109793737,3.67251660402754,3.63576518697508,3.67251660402754,149327.575373949,0.0,1.0
2003-12-10,13.91,14.0,13.83,13.99,85800,3.65151579428328,3.67514170524557,3.63051498453902,3.67251660402754,326844.539976653,0.0,1.0
2003-12-11,13.8,13.92,13.72,13.81,61500,3.64462490358594,3.67631729405191,3.6234966432753,3.64726593612477,232863.469479387,0.08375,1.0
2003-12-12,13.83,13.9,13.83,13.84,37000,3.65254800120243,3.67103522897425,3.65254800120243,3.65518903374126,140096.721475404,0.0,1.0
2003-12-15,13.8,13.89,13.69,13.89,49200,3.64462490358594,3.66839419643542,3.61557354565881,3.66839419643542,186290.77558351,0.0,1.0
2003-12-16,13.79,13.87,13.72,13.8,72300,3.64198387104711,3.66311213135775,3.6234966432753,3.64462490358594,273756.566558694,0.0,1.0
2003-12-17,13.82,13.97,13.7,13.85,93300,3.6499069686636,3.68952245674606,3.61821457819764,3.65783006628009,353270.921990681,0.0,1.0
2003-12-18,13.89,13.89,13.76,13.89,69900,3.66839419643542,3.66839419643542,3.63406077343062,3.66839419643542,264669.211652181,0.0,1.0
2003-12-19,13.76,13.93,13.75,13.93,41200,3.63406077343062,3.67895832659074,3.63141974089179,3.67895832659074,155999.592561801,0.0,1.0
2003-12-22,13.8,13.82,13.72,13.77,53900,3.64462490358594,3.6499069686636,3.6234966432753,3.63670180596945,204086.845608764,0.0,1.0
2003-12-23,13.74,13.81,13.7,13.8,32400,3.62877870835296,3.64726593612477,3.61821457819764,3.64462490358594,122679.291237921,0.0,1.0
2003-12-24,13.78,13.78,13.67,13.72,47000,3.63934283850828,3.63934283850828,3.61029148058115,3.6234966432753,177960.70025254,0.0,1.0
2003-12-26,13.76,13.84,13.75,13.82,18900,3.63406077343062,3.65518903374126,3.63141974089179,3.6499069686636,71562.9198887873,0.0,1.0
2003-12-29,13.7,13.85,13.68,13.84,95700,3.61821457819764,3.65783006628009,3.61293251311998,3.65518903374126,362358.276897193,0.0,1.0
2003-12-30,13.7,13.77,13.52,13.74,74000,3.61821457819764,3.63670180596945,3.57067599249869,3.62877870835296,280193.442950807,0.0,1.0
2003-12-31,13.83,13.87,13.66,13.68,79300,3.65254800120243,3.66311213135775,3.60765044804232,3.61293251311998,300261.35170269,0.0,1.0
2004-01-02,13.9,13.94,13.9,13.93,26500,3.67103522897425,3.68159935912957,3.67103522897425,3.67895832659074,100339.543759411,0.0,1.0
2004-01-05,14.02,14.03,13.9,13.94,38700,3.70272761944021,3.70536865197904,3.67103522897425,3.68159935912957,146533.597867517,0.0,1.0
2004-01-06,14.0,14.03,13.96,14.02,50600,3.69744555436255,3.70536865197904,3.68688142420723,3.70272761944021,191591.732612309,0.0,1.0
2004-01-07,14.03,14.15,13.98,14.02,63200,3.70536865197904,3.73706104244501,3.69216348928489,3.70272761944021,239300.345871501,0.0,1.0
2004-01-08,14.12,14.21,14.01,14.08,84700,3.72913794482851,3.75290723767799,3.70008658690138,3.71857381467319,320707.900242344,0.0,1.0
2004-01-09,14.15,14.22,14.05,14.19,79100,3.73706104244501,3.75554827021682,3.7106507170567,3.74762517260033,299504.072127147,0.0,1.0
2004-01-12,14.12,14.35,14.11,14.24,96400,3.72913794482851,3.78988169322161,3.72649691228968,3.76083033529448,365008.755411593,0.0,1.0
2004-01-13,14.15,14.22,14.06,14.1,53500,3.75917968995771,3.77777633860061,3.73526971313112,3.7458963694985,201380.370835244,0.08375,1.0
2004-01-14,14.24,14.29,14.19,14.19,34100,3.7830896667843,3.79637298724351,3.76980634632508,3.76980634632508,128356.460663211,0.0,1.0
2004-01-15,14.26,14.35,14.23,14.24,76700,3.78840299496798,3.81231297179457,3.78043300269245,3.7830896667843,288707.9335152,0.0,1.0
2004-01-16,14.24,14.34,14.24,14.34,55100,3.7830896667843,3.80965630770273,3.7830896667843,3.80965630770273,207402.961364896,0.0,1.0
2004-01-20,14.27,14.35,14.24,14.29,96000,3.79105965905983,3.81231297179457,3.7830896667843,3.79637298724351,361355.431779128,0.0,1.0
2004-01-21,14.42,14.42,14.29,14.32,78600,3.83090962043747,3.83090962043747,3.79637298724351,3.80434297951904,295859.759769162,0.0,1.0
2004-01-22,14.52,14.54,14.43,14.45,51700,3.8574762613559,3.86278958953958,3.83356628452931,3.838879612713,194604.956489385,0.0,1.0
2004-01-23,14.57,14.62,14.5,14.55,64200,3.87075958181511,3.88404290227433,3.85216293317221,3.86544625363143,241656.445002293,0.0,1.0
2004-01-26,14.51,14.59,14.46,14.59,89000,3.85481959726406,3.8760729099988,3.84153627680484,3.8760729099988,335006.5982119,0.0,1.0
2004-01-27,14.47,14.5,14.37,14.5,81000,3.84419294089668,3.85216293317221,3.81762629997825,3.85216293317221,304893.64556364,0.0,1.0
2004-01-28,14.42,14.53,14.42,14.47,44600,3.83090962043747,3.86013292544774,3.83090962043747,3.84419294089668,167879.711014054,0.0,1.0
2004-01-29,14.37,14.5,14.32,14.46,72300,3.81762629997825,3.85216293317221,3.80434297951904,3.84153627680484,272145.809558657,0.0,1.0
2004-01-30,14.42,14.44,14.31,14.44,28300,3.83090962043747,3.83622294862115,3.8016863154272,3.83622294862115,106524.569993222,0.0,1.0
2004-02-02,14.48,14.55,14.4,14.45,44000,3.84684960498853,3.86544625363143,3.82559629225378,3.838879612713,165621.239565434,0.0,1.0
2004-02-03,14.6,14.6,14.39,14.53,58500,3.87872957409064,3.87872957409064,3.82293962816194,3.86013292544774,220200.966240407,0.0,1.0
2004-02-04,14.46,14.68,14.45,14.68,41300,3.84153627680484,3.89998288682538,3.838879612713,3.89998288682538,155458.118046646,0.0,1.0
2004-02-05,14.38,14.54,14.3,14.54,49800,3.8202829640701,3.86278958953958,3.79902965133535,3.86278958953958,187453.130235423,0.0,1.0
2004-02-06,14.52,14.52,14.35,14.41,41300,3.8574762613559,3.8574762613559,3.81231297179457,3.82825295634563,155458.118046646,0.0,1.0
2004-02-09,14.55,14.56,14.46,14.53,32800,3.86544625363143,3.86810291772327,3.84153627680484,3.86013292544774,123463.105857869,0.0,1.0
2004-02-10,14.59,14.59,14.49,14.51,48000,3.8760729099988,3.8760729099988,3.84950626908037,3.85481959726406,180677.715889564,0.0,1.0
2004-02-11,14.6,14.64,14.55,14.64,38900,3.87872957409064,3.88935623045801,3.86544625363143,3.88935623045801,146424.232252168,0.0,1.0
2004-02-12,14.51,14.58,14.49,14.51,34600,3.87706915903324,3.89577314532768,3.87172516294911,3.87706915903324,129491.112850096,0.08375,1.0
2004-02-13,14.6,14.7,14.4,14.53,152100,3.90111714141181,3.92783712183244,3.84767718057055,3.88241315511737,569236.944060682,0.0,1.0
2004-02-17,14.72,14.74,14.65,14.65,108800,3.93318111791656,3.93852511400069,3.91447713162212,3.91447713162212,407185.927112441,0.0,1.0
2004-02-18,14.67,14.74,14.61,14.74,49200,3.91982112770625,3.93852511400069,3.90378913945387,3.93852511400069,184131.871451581,0.0,1.0
2004-02-19,14.47,14.67,14.46,14.67,31000,3.86638116686499,3.91982112770625,3.86370916882293,3.91982112770625,116018.049085346,0.0,1.0
2004-02-20,14.55,14.6,14.47,14.54,64400,3.88775715120149,3.90111714141181,3.86638116686499,3.88508515315943,241018.140680526,0.0,1.0
2004-02-23,14.45,14.58,14.41,14.58,29200,3.86103717078086,3.89577314532768,3.85034917861261,3.89577314532768,109281.517202971,0.0,1.0
2004-02-24,14.5,14.64,14.37,14.54,73700,3.87439716099118,3.91180513358006,3.83966118644436,3.88508515315943,275823.555406129,0.0,1.0
2004-02-25,14.5,14.56,14.41,14.56,56000,3.87439716099118,3.89042914924355,3.85034917861261,3.89042914924355,209580.991896109,0.0,1.0
2004-02-26,14.42,14.56,14.42,14.55,66900,3.85302117665467,3.89042914924355,3.85302117665467,3.88775715120149,250374.434961602,0.0,1.0
2004-02-27,14.53,14.53,14.44,14.5,23000,3.88241315511737,3.88241315511737,3.8583651727388,3.87439716099118,86077.9073859019,0.0,1.0
2004-03-01,14.52,14.59,14.51,14.59,49800,3.8797411570753,3.89844514336974,3.87706915903324,3.89844514336974,186377.38207904,0.0,1.0
2004-03-02,14.58,14.6,14.5,14.56,38700,3.89577314532768,3.90111714141181,3.87439716099118,3.89042914924355,144835.435471061,0.0,1.0
2004-03-03,14.58,14.59,14.5,14.58,24700,3.89577314532768,3.89844514336974,3.87439716099118,3.89577314532768,92440.1874970339,0.0,1.0
2004-03-04,14.45,14.6,14.45,14.6,67700,3.86103717078086,3.90111714141181,3.86103717078086,3.90111714141181,253368.449131546,0.0,1.0
2004-03-05,14.65,14.68,14.52,14.52,70600,3.91447713162212,3.92249312574831,3.8797411570753,3.8797411570753,264221.750497595,0.0,1.0
2004-03-08,14.72,14.72,14.6,14.66,69200,3.93318111791656,3.93318111791656,3.90111714141181,3.91714912966418,258982.225700192,0.0,1.0
2004-03-09,14.78,14.81,14.68,14.8,136900,3.94921310616894,3.95722910029513,3.92249312574831,3.95455710225306,512350.674831738,0.0,1.0
2004-03-10,14.8,14.81,14.7,14.81,86300,3.95455710225306,3.95722910029513,3.92783712183244,3.95722910029513,322979.278582754,0.0,1.0
2004-03-11,14.63,14.8,14.61,14.8,66400,3.93151111914027,3.97719511710704,3.92613653114418,3.97719511710704,247088.7072583,0.08375,1.0
2004-03-12,14.54,14.66,14.54,14.61,32000,3.90732547315786,3.93957300113441,3.90732547315786,3.92613653114418,119078.895064241,0.0,1.0
2004-03-15,14.57,14.65,14.57,14.59,51000,3.915387355152,3.93688570713636,3.915387355152,3.92076194314809,189781.989008634,0.0,1.0
2004-03-16,14.54,14.62,14.45,14.62,99000,3.90732547315786,3.92882382514223,3.88313982717546,3.92882382514223,368400.331604995,0.0,1.0
2004-03-17,14.63,14.65,14.58,14.59,44500,3.93151111914027,3.93688570713636,3.91807464915005,3.92076194314809,165594.08844871,0.0,1.0
2004-03-18,14.61,14.66,14.61,14.63,28600,3.92613653114418,3.93957300113441,3.92613653114418,3.93151111914027,106426.762463665,0.0,1.0
2004-03-19,14.66,14.67,14.61,14.61,38500,3.93957300113441,3.94226029513245,3.92613653114418,3.92613653114418,143266.795624165,0.0,1.0
2004-03-22,14.57,14.69,14.53,14.6,93400,3.915387355152,3.94763488312854,3.90463817915982,3.92344923714614,347561.524968753,0.0,1.0
2004-03-23,14.5,14.59,14.49,14.58,133400,3.89657629716568,3.92076194314809,3.89388900316764,3.91807464915005,496410.143799054,0.0,1.0
2004-03-24,14.52,14.59,14.51,14.54,47500,3.90195088516177,3.92076194314809,3.89926359116373,3.90732547315786,176757.734860982,0.0,1.0
2004-03-25,14.52,14.59,14.51,14.59,52300,3.90195088516177,3.92076194314809,3.89926359116373,3.92076194314809,194619.569120619,0.0,1.0
2004-03-26,14.5,14.57,14.5,14.55,25800,3.89657629716568,3.915387355152,3.89657629716568,3.91001276715591,96007.3591455441,0.0,1.0
2004-03-29,14.5,14.54,14.48,14.5,78400,3.89657629716568,3.90732547315786,3.89120170916959,3.89657629716568,291743.29290739,0.0,1.0
2004-03-30,14.54,14.55,14.5,14.54,30800,3.90732547315786,3.91001276715591,3.89657629716568,3.90732547315786,114613.436499332,0.0,1.0
2004-03-31,14.55,14.57,14.5,14.55,42700,3.91001276715591,3.915387355152,3.89657629716568,3.91001276715591,158895.900601346,0.0,1.0
2004-04-01,14.59,14.6,14.53,14.6,63700,3.92076194314809,3.92344923714614,3.90463817915982,3.92344923714614,237041.425487254,0.0,1.0
2004-04-02,14.4,14.5,14.4,14.5,79600,3.86970335718523,3.89657629716568,3.86970335718523,3.89657629716568,296208.751472299,0.0,1.0
2004-04-05,13.96,14.41,13.65,14.41,179800,3.75146242127124,3.87239065118328,3.66815630733183,3.87239065118328,669074.541642202,0.0,1.0
2004-04-06,13.7,13.96,13.7,13.96,131100,3.68159277732206,3.75146242127124,3.68159277732206,3.75146242127124,487851.348216311,0.0,1.0
2004-04-07,13.83,13.93,13.71,13.71,56600,3.71652759929665,3.7434005392771,3.6842800713201,3.6842800713201,210620.795644876,0.0,1.0
2004-04-08,13.9,13.9,13.8,13.9,54400,3.73533865728296,3.73533865728296,3.70846571730251,3.73533865728296,202434.121609209,0.0,1.0
2004-04-12,13.75,13.91,13.75,13.9,79000,3.69502924731229,3.73802595128101,3.69502924731229,3.73533865728296,293976.022189844,0.0,1.0
2004-04-13,13.42,13.65,13.42,13.6,97100,3.62885463261042,3.691048117372,3.62885463261042,3.67752779459774,359089.060302927,0.08375,1.0
2004-04-14,13.2,13.42,13.13,13.42,119600,3.56936521240369,3.62885463261042,3.55043676051973,3.62885463261042,442297.132978683,0.0,1.0
2004-04-15,13.25,13.25,13.15,13.22,76800,3.58288553517795,3.58288553517795,3.55584488962944,3.57477334151339,284016.888066579,0.0,1.0
2004-04-16,13.35,13.44,13.25,13.25,77500,3.60992618072646,3.63426276172012,3.58288553517795,3.58288553517795,286605.583660936,0.0,1.0
2004-04-19,13.3,13.43,13.3,13.31,41600,3.5964058579522,3.63155869716527,3.5964058579522,3.59910992250706,153842.481036064,0.0,1.0
2004-04-20,13.19,13.34,13.19,13.34,47400,3.56666114784884,3.60722211617161,3.56666114784884,3.60722211617161,175291.673103592,0.0,1.0
2004-04-21,13.2,13.2,13.02,13.05,85800,3.56936521240369,3.56936521240369,3.52069205041637,3.52880424408092,317300.117136881,0.0,1.0
2004-04-22,13.16,13.2,13.13,13.19,60300,3.55854895418429,3.56936521240369,3.55043676051973,3.56666114784884,222997.634771025,0.0,1.0
2004-04-23,13.06,13.15,13.06,13.1,32300,3.53150830863577,3.55584488962944,3.53150830863577,3.54232456685518,119449.810996751,0.0,1.0
2004-04-26,13.05,13.06,12.93,13.05,67400,3.52880424408092,3.53150830863577,3.49635546942271,3.52880424408092,249254.40437093,0.0,1.0
2004-04-27,13.02,13.02,12.95,12.95,72100,3.52069205041637,3.52069205041637,3.50176359853241,3.50176359853241,266635.646218754,0.0,1.0
2004-04-28,13.0,13.05,12.96,13.05,50100,3.51528392130667,3.52880424408092,3.50446766308726,3.52880424408092,185276.641824682,0.0,1.0
2004-04-29,12.92,13.01,12.9,12.96,57400,3.49365140486786,3.51798798586152,3.48824327575815,3.50446766308726,212273.038737261,0.0,1.0
2004-04-30,13.0,13.01,12.88,12.92,38200,3.51528392130667,3.51798798586152,3.48283514664845,3.49365140486786,141268.816720616,0.0,1.0
2004-05-03,13.03,13.05,12.95,13.05,78800,3.52339611497122,3.52880424408092,3.50176359853241,3.52880424408092,291413.161193313,0.0,1.0
2004-05-04,12.95,13.04,12.93,13.04,57700,3.50176359853241,3.52610017952607,3.49635546942271,3.52610017952607,213382.479706271,0.0,1.0
2004-05-05,13.0,13.01,12.94,13.0,52400,3.51528392130667,3.51798798586152,3.49905953397756,3.51528392130667,193782.355920426,0.0,1.0
2004-05-06,12.9,12.99,12.9,12.99,86900,3.48824327575815,3.51257985675181,3.48824327575815,3.51257985675181,321368.067356585,0.0,1.0
2004-05-07,12.6,12.87,12.53,12.87,139500,3.40712133911261,3.4801310820936,3.38819288722866,3.4801310820936,515890.050589685,0.0,1.0
2004-05-10,12.51,12.6,12.4,12.6,123600,3.38278475811895,3.40712133911261,3.35304004801559,3.40712133911261,457089.679232151,0.0,1.0
2004-05-11,12.76,12.76,12.47,12.5,122100,3.45038637199024,3.45038637199024,3.37196849989955,3.3800806935641,451542.4743871,0.0,1.0
2004-05-12,12.63,12.71,12.63,12.67,51000,3.43788007342405,3.45965603588437,3.43788007342405,3.44876805465421,187362.556646271,0.08375,1.0
2004-05-13,12.6,12.63,12.5,12.62,92400,3.42971408750143,3.43788007342405,3.40249413442602,3.43515807811651,339456.867335597,0.0,1.0
2004-05-14,12.73,12.73,12.6,12.61,77900,3.46510002649946,3.46510002649946,3.42971408750143,3.43243608280897,286187.120838128,0.0,1.0
2004-05-17,12.69,12.76,12.61,12.68,81700,3.45421204526929,3.47326601242208,3.43243608280897,3.45149004996175,300147.468196086,0.0,1.0
2004-05-18,12.68,12.69,12.6,12.63,54100,3.45149004996175,3.45421204526929,3.42971408750143,3.43788007342405,198751.261069868,0.0,1.0
2004-05-19,12.69,12.7,12.61,12.62,79200,3.45421204526929,3.45693404057683,3.43243608280897,3.43515807811651,290963.029144798,0.0,1.0
2004-05-20,12.82,12.82,12.61,12.7,91800,3.48959798426732,3.48959798426732,3.43243608280897,3.45693404057683,337252.601963288,0.0,1.0
2004-05-21,12.92,12.94,12.82,12.82,55700,3.51681793734273,3.52226192795781,3.48959798426732,3.48959798426732,204629.302062692,0.0,1.0
2004-05-24,13.03,13.03,12.85,12.95,122100,3.54675988572568,3.54675988572568,3.49776397018995,3.52498392326535,448568.003264896,0.0,1.0
2004-05-25,13.02,13.14,13.0,13.06,124600,3.54403789041814,3.57670183410863,3.53859389980306,3.5549258716483,457752.442316184,0.0,1.0
2004-05-26,13.13,13.13,13.0,13.05,60600,3.57397983880109,3.57397983880109,3.53859389980306,3.55220387634076,222630.802603216,0.0,1.0
2004-05-27,13.13,13.19,13.09,13.14,44200,3.57397983880109,3.59031181064633,3.56309185757093,3.57670183410863,162380.882426768,0.0,1.0
2004-05-28,13.22,13.23,13.14,13.2,43600,3.59847779656896,3.6011997918765,3.57670183410863,3.59303380595387,160176.617054459,0.0,1.0
2004-06-01,13.13,13.21,13.11,13.21,45600,3.57397983880109,3.59575580126142,3.56853584818601,3.59575580126142,167524.168295489,0.0,1.0
2004-06-02,13.2,13.22,13.13,13.15,48500,3.59303380595387,3.59847779656896,3.57397983880109,3.57942382941617,178178.117594984,0.0,1.0
2004-06-03,13.17,13.22,13.15,13.21,40500,3.58486782003125,3.59847779656896,3.57942382941617,3.59575580126142,148787.912630862,0.0,1.0
2004-06-04,13.12,13.18,13.09,13.16,51800,3.57125784349355,3.58758981533879,3.56309185757093,3.58214582472371,190301.577142683,0.0,1.0
2004-06-07,13.08,13.17,13.08,13.13,56000,3.56036986226338,3.58486782003125,3.56036986226338,3.57397983880109,205731.434748847,0.0,1.0
2004-06-08,13.13,13.15,13.05,13.13,64200,3.57397983880109,3.57942382941617,3.55220387634076,3.57397983880109,235856.394837071,0.0,1.0
2004-06-09,13.13,13.15,13.09,13.14,35700,3.57397983880109,3.57942382941617,3.56309185757093,3.57670183410863,131153.78965239,0.0,1.0
2004-06-10,13.13,13.17,13.0,13.14,132200,3.57397983880109,3.58486782003125,3.53859389980306,3.57670183410863,485673.137032099,0.0,1.0
2004-06-14,12.85,13.15,12.83,13.1,96300,3.5205606808906,3.60275275904369,3.51508120901373,3.58905407935151,351493.728461161,0.08375,1.0
2004-06-15,12.92,12.92,12.76,12.76,66700,3.53973883245965,3.53973883245965,3.49590305744467,3.49590305744467,243454.119297606,0.0,1.0
2004-06-16,12.84,12.93,12.81,12.86,72600,3.51782094495216,3.54247856839809,3.50960173713686,3.52330041682904,264989.041394396,0.0,1.0
2004-06-17,12.89,12.89,12.76,12.88,50900,3.53151962464435,3.53151962464435,3.49590305744467,3.52877988870591,185784.327919762,0.0,1.0
2004-06-18,12.92,12.93,12.83,12.86,42100,3.53973883245965,3.54247856839809,3.51508120901373,3.52330041682904,153664.444114381,0.0,1.0
2004-06-21,12.9,12.95,12.85,12.88,39300,3.53425936058278,3.54795804027496,3.5205606808906,3.52877988870591,143444.481085396,0.0,1.0
2004-06-22,12.86,12.92,12.81,12.91,55400,3.52330041682904,3.53973883245965,3.50960173713686,3.53699909652122,202209.268502059,0.0,1.0
2004-06-23,12.88,12.93,12.84,12.92,42600,3.52877988870591,3.54247856839809,3.51782094495216,3.53973883245965,155489.437512414,0.0,1.0
2004-06-24,12.91,12.91,12.86,12.88,84100,3.53699909652122,3.53699909652122,3.52330041682904,3.52877988870591,306963.889549155,0.0,1.0
2004-06-25,12.9,12.9,12.86,12.9,62900,3.53425936058278,3.53425936058278,3.52330041682904,3.53425936058278,229584.169472555,0.0,1.0
2004-06-28,12.82,12.98,12.81,12.98,65700,3.51234147307529,3.55617724809027,3.50960173713686,3.55617724809027,239804.13250154,0.0,1.0
2004-06-29,12.86,12.88,12.8,12.85,26400,3.52330041682904,3.52877988870591,3.50686200119842,3.5205606808906,96359.6514161437,0.0,1.0
2004-06-30,12.95,12.96,12.82,12.86,83500,3.54795804027496,3.5506977762134,3.51234147307529,3.52330041682904,304773.897471516,0.0,1.0
2004-07-01,13.04,13.06,12.98,13.0,39400,3.57261566372089,3.57809513559776,3.55617724809027,3.56165671996714,143809.479765002,0.0,1.0
2004-07-02,13.2,13.2,13.07,13.1,33000,3.61645143873587,3.61645143873587,3.5808348715362,3.58905407935151,120449.56427018,0.0,1.0
2004-07-06,13.19,13.24,13.16,13.23,68200,3.61371170279743,3.62741038248961,3.60549249498212,3.62467064655118,248929.099491705,0.0,1.0
2004-07-07,13.23,13.24,13.17,13.23,49300,3.62467064655118,3.62741038248961,3.60823223092056,3.62467064655118,179944.349046056,0.0,1.0
2004-07-08,13.27,13.28,13.21,13.22,38000,3.63562959030492,3.63836932624336,3.61919117467431,3.62193091061274,138699.49825051,0.0,1.0
2004-07-09,13.3,13.33,13.15,13.32,30300,3.64384879812023,3.65206800593554,3.60275275904369,3.64932826999711,110594.599920801,0.0,1.0
2004-07-12,13.34,13.36,13.28,13.35,27400,3.65480774187398,3.66028721375085,3.63836932624336,3.65754747781241,100009.63821221,0.0,1.0
2004-07-13,13.37,13.38,13.22,13.26,102600,3.68597223817369,3.68872913588362,3.64461877252477,3.65564636336448,372157.442151457,0.08375,1.0
2004-07-14,13.31,13.31,13.25,13.25,59000,3.66943085191412,3.66943085191412,3.65288946565455,3.65288946565455,214008.665564678,0.0,1.0
2004-07-15,13.27,13.3,13.19,13.21,31800,3.65840326107441,3.6666739542042,3.63634807939499,3.64186187481484,115347.043473843,0.0,1.0
2004-07-16,13.29,13.36,13.25,13.3,34500,3.66391705649427,3.68321534046376,3.65288946565455,3.6666739542042,125140.660372566,0.0,1.0
2004-07-19,13.4,13.4,13.27,13.3,47400,3.69424293130347,3.69424293130347,3.65840326107441,3.6666739542042,171932.385555351,0.0,1.0
2004-07-20,13.36,13.45,13.35,13.41,44900,3.68321534046376,3.70802741985311,3.68045844275383,3.6969998290134,162864.221760238,0.0,1.0
2004-07-21,13.29,13.36,13.22,13.36,66900,3.66391705649427,3.68321534046376,3.64461877252477,3.68321534046376,242664.063157236,0.0,1.0
2004-07-22,13.26,13.35,13.25,13.3,36200,3.65564636336448,3.68045844275383,3.65288946565455,3.6666739542042,131307.011753243,0.0,1.0
2004-07-23,13.3,13.32,13.24,13.29,67200,3.6666739542042,3.67218774962405,3.65013256794463,3.66391705649427,243752.24281265,0.0,1.0
2004-07-26,13.3,13.32,13.23,13.32,16000,3.6666739542042,3.67218774962405,3.6473756702347,3.67218774962405,58036.2482887261,0.0,1.0
2004-07-27,13.24,13.35,13.17,13.3,52500,3.65013256794463,3.68045844275383,3.63083428397513,3.6666739542042,190431.439697383,0.0,1.0
2004-07-28,13.27,13.27,13.2,13.24,28100,3.65840326107441,3.65840326107441,3.63910497710491,3.65013256794463,101926.161057075,0.0,1.0
2004-07-29,13.34,13.35,13.25,13.27,37600,3.67770154504391,3.68045844275383,3.65288946565455,3.65840326107441,136385.183478506,0.0,1.0
2004-07-30,13.42,13.44,13.32,13.38,64200,3.69975672672333,3.70527052214319,3.67218774962405,3.68872913588362,232870.446258514,0.0,1.0
2004-08-02,13.52,13.52,13.4,13.45,33000,3.72732570382261,3.72732570382261,3.69424293130347,3.70802741985311,119699.762095498,0.0,1.0
2004-08-03,13.59,13.61,13.49,13.52,64500,3.74662398779211,3.75213778321196,3.71905501069283,3.72732570382261,233958.625913927,0.0,1.0
2004-08-04,13.63,13.65,13.57,13.65,63000,3.75765157863182,3.76316537405167,3.74111019237225,3.76316537405167,228517.727636859,0.0,1.0
2004-08-05,13.68,13.72,13.58,13.63,83300,3.77143606718146,3.78246365802117,3.74386709008218,3.75765157863182,302151.21765318,0.0,1.0
2004-08-06,13.81,13.9,13.81,13.9,51900,3.80727573741052,3.83208781679987,3.80727573741052,3.83208781679987,188255.080386556,0.0,1.0
2004-08-09,13.8,13.82,13.76,13.82,42300,3.80451883970059,3.81003263512045,3.79349124886088,3.81003263512045,153433.33141332,0.0,1.0
2004-08-10,13.74,13.83,13.74,13.77,43700,3.78797745344103,3.81278953283038,3.78797745344103,3.79624814657081,158511.503138583,0.0,1.0
2004-08-11,13.74,13.74,13.71,13.71,46600,3.78797745344103,3.78797745344103,3.77970676031124,3.77970676031124,169030.573140915,0.0,1.0
2004-08-12,13.63,13.75,13.63,13.75,36000,3.78074059695246,3.81402664769599,3.78074059695246,3.81402664769599,129784.09584501,0.08375,1.0
2004-08-13,13.67,13.7,13.62,13.62,35500,3.79183594720031,3.80015745988619,3.7779667593905,3.7779667593905,127981.538958274,0.0,1.0
2004-08-16,13.74,13.75,13.64,13.71,69700,3.81125281013403,3.81402664769599,3.78351443451443,3.80293129744815,251276.430011034,0.0,1.0
2004-08-17,13.77,13.8,13.71,13.71,39100,3.81957432281991,3.8278958355058,3.80293129744815,3.80293129744815,140959.948542775,0.0,1.0
2004-08-18,13.87,13.89,13.74,13.82,59700,3.84731269843952,3.85286037356344,3.81125281013403,3.83344351062972,215225.292276309,0.0,1.0
2004-08-19,13.85,13.91,13.82,13.9,47900,3.8417650233156,3.85840804868736,3.83344351062972,3.8556342111254,172684.949749333,0.0,1.0
2004-08-20,13.94,13.95,13.82,13.95,34900,3.86672956137325,3.86950339893521,3.83344351062972,3.86950339893521,125818.47069419,0.0,1.0
2004-08-23,13.85,13.98,13.84,13.98,37300,3.8417650233156,3.87782491162109,3.83899118575364,3.87782491162109,134470.743750525,0.0,1.0
2004-08-24,13.92,13.96,13.81,13.96,66100,3.86118188624933,3.87227723649717,3.83066967306776,3.87227723649717,238298.020426532,0.0,1.0
2004-08-25,13.9,13.94,13.8,13.85,69600,3.8556342111254,3.86672956137325,3.8278958355058,3.8417650233156,250915.918633687,0.0,1.0
2004-08-26,13.88,13.93,13.85,13.9,49800,3.85008653600148,3.86395572381129,3.8417650233156,3.8556342111254,179534.665918931,0.0,1.0
2004-08-27,13.95,13.96,13.89,13.9,38900,3.86950339893521,3.87227723649717,3.85286037356344,3.8556342111254,140238.92578808,0.0,1.0
2004-08-30,13.93,13.95,13.85,13.86,56400,3.86395572381129,3.86950339893521,3.8417650233156,3.84453886087756,203328.416823849,0.0,1.0
2004-08-31,13.92,13.98,13.8,13.9,91500,3.86118188624933,3.87782491162109,3.8278958355058,3.8556342111254,329867.910272734,0.0,1.0
2004-09-01,13.99,14.0,13.92,13.97,39500,3.88059874918305,3.88337258674501,3.86118188624933,3.87505107405913,142401.994052164,0.0,1.0
2004-09-02,13.97,14.04,13.93,13.97,53000,3.87505107405913,3.89446793699285,3.86395572381129,3.87505107405913,191071.029994043,0.0,1.0
2004-09-03,13.92,13.99,13.92,13.92,20000,3.86118188624933,3.88059874918305,3.86118188624933,3.86118188624933,72102.2754694501,0.0,1.0
2004-09-07,13.99,14.04,13.98,14.0,42300,3.88059874918305,3.89446793699285,3.87782491162109,3.88337258674501,152496.312617887,0.0,1.0
2004-09-08,13.99,14.13,13.98,13.99,104200,3.88059874918305,3.9194324750505,3.87782491162109,3.88059874918305,375652.855195835,0.0,1.0
2004-09-09,14.01,14.09,13.98,14.09,64100,3.88614642430697,3.90833712480266,3.87782491162109,3.90833712480266,231087.792879588,0.0,1.0
2004-09-10,14.13,14.14,14.01,14.01,47300,3.9194324750505,3.92220631261246,3.88614642430697,3.88614642430697,170521.88148525,0.0,1.0
2004-09-13,14.1,14.1,14.0,14.04,29600,3.93434185194604,3.93434185194604,3.90643871824429,3.91759997172499,106081.275015175,0.08375,1.0
2004-09-14,14.06,14.14,14.06,14.07,54500,3.92318059846534,3.94550310542674,3.92318059846534,3.92597091183552,195318.563794832,0.0,1.0
2004-09-15,14.13,14.13,14.07,14.13,70600,3.94271279205656,3.94271279205656,3.92597091183552,3.94271279205656,253018.176218627,0.0,1.0
2004-09-16,14.13,14.15,14.1,14.12,33300,3.94271279205656,3.94829341879691,3.93434185194604,3.93992247868639,119341.434392072,0.0,1.0
2004-09-17,14.18,14.18,14.11,14.14,28700,3.95666435890743,3.95666435890743,3.93713216531621,3.94550310542674,102855.830842416,0.0,1.0
2004-09-20,14.15,14.22,14.07,14.22,58400,3.94829341879691,3.96782561238813,3.92597091183552,3.96782561238813,209295.488543453,0.0,1.0
2004-09-21,14.17,14.22,14.09,14.22,46800,3.95387404553726,3.96782561238813,3.93155153857586,3.96782561238813,167723.096983452,0.0,1.0
2004-09-22,14.26,14.26,14.14,14.19,51800,3.97898686586883,3.97898686586883,3.94550310542674,3.95945467227761,185642.231276556,0.0,1.0
2004-09-23,14.23,14.35,14.22,14.35,37500,3.97061592575831,4.0040996862004,3.96782561238813,4.0040996862004,134393.507198279,0.0,1.0
2004-09-24,14.2,14.32,14.2,14.2,37500,3.96224498564778,3.99572874608988,3.96224498564778,3.96224498564778,134393.507198279,0.0,1.0
2004-09-27,14.19,14.24,14.14,14.2,60300,3.95945467227761,3.97340623912848,3.94550310542674,3.96224498564778,216104.759574832,0.0,1.0
2004-09-28,14.16,14.22,14.16,14.19,63000,3.95108373216709,3.96782561238813,3.95108373216709,3.95945467227761,225781.092093108,0.0,1.0
2004-09-29,14.16,14.2,14.11,14.2,36200,3.95108373216709,3.96224498564778,3.93713216531621,3.96224498564778,129734.532282072,0.0,1.0
2004-09-30,14.08,14.2,14.04,14.2,43800,3.92876122520569,3.96224498564778,3.91759997172499,3.96224498564778,156971.61640759,0.0,1.0
2004-10-01,14.1,14.17,14.05,14.17,31400,3.93434185194604,3.95387404553726,3.92039028509517,3.95387404553726,112532.163360692,0.0,1.0
2004-10-04,14.16,14.16,13.99,14.1,50400,3.95108373216709,3.95108373216709,3.90364840487412,3.93434185194604,180624.873674487,0.0,1.0
2004-10-05,14.12,14.17,14.08,14.08,49300,3.93992247868639,3.95387404553726,3.92876122520569,3.92876122520569,176682.664130004,0.0,1.0
2004-10-06,14.16,14.19,14.12,14.14,51100,3.95108373216709,3.95945467227761,3.93992247868639,3.94550310542674,183133.552475521,0.0,1.0
2004-10-07,14.13,14.19,14.12,14.15,21400,3.94271279205656,3.95945467227761,3.93992247868639,3.94829341879691,76693.8947744845,0.0,1.0
2004-10-08,14.22,14.22,14.11,14.18,80000,3.96782561238813,3.96782561238813,3.93713216531621,3.95666435890743,286706.148689662,0.0,1.0
2004-10-11,14.2,14.26,14.19,14.25,46000,3.96224498564778,3.97898686586883,3.95945467227761,3.97619655249866,164856.035496556,0.0,1.0
2004-10-12,14.29,14.3,14.2,14.26,51100,3.98735780597935,3.99014811934953,3.96224498564778,3.97898686586883,183133.552475522,0.0,1.0
2004-10-13,14.22,14.24,14.16,14.24,34800,3.99119448686334,3.99680798121899,3.97435400379641,3.99680798121899,123986.942161995,0.08375,1.0
2004-10-14,14.25,14.25,14.21,14.24,18300,3.99961472839681,3.99961472839681,3.98838773968552,3.99680798121899,65200.0299300148,0.0,1.0
2004-10-15,14.22,14.25,14.18,14.18,11800,3.99119448686334,3.99961472839681,3.97996749815205,3.97996749815205,42041.5493537801,0.0,1.0
2004-10-18,14.17,14.25,14.13,14.25,38800,3.97716075097423,3.99961472839681,3.96593376226294,3.99961472839681,138238.314824294,0.0,1.0
2004-10-19,14.17,14.21,14.15,14.19,25600,3.97716075097423,3.98838773968552,3.97154725661859,3.98277424532988,91208.7850387092,0.0,1.0
2004-10-20,14.23,14.24,14.17,14.23,35700,3.99400123404117,3.99680798121899,3.97716075097423,3.99400123404117,127193.501011012,0.0,1.0
2004-10-21,14.22,14.25,14.17,14.23,64400,3.99119448686334,3.99961472839681,3.97716075097423,3.99400123404117,229447.099863003,0.0,1.0
2004-10-22,14.18,14.24,14.17,14.22,42400,3.97996749815205,3.99680798121899,3.97716075097423,3.99119448686334,151064.550220362,0.0,1.0
2004-10-25,14.27,14.27,14.2,14.23,24100,4.00522822275246,4.00522822275246,3.9855809925077,3.99400123404117,85864.5202903472,0.0,1.0
2004-10-26,14.2,14.29,14.2,14.29,59000,3.9855809925077,4.0108417171081,3.9855809925077,4.0108417171081,210207.7467689,0.0,1.0
2004-10-27,14.17,14.24,14.17,14.24,45700,3.97716075097423,3.99680798121899,3.97716075097423,3.99680798121899,162821.932666758,0.0,1.0
2004-10-28,14.23,14.23,14.17,14.19,23800,3.99400123404117,3.99400123404117,3.97716075097423,3.98277424532988,84795.6673406749,0.0,1.0
2004-10-29,14.21,14.25,14.21,14.23,24300,3.98838773968552,3.99961472839681,3.98838773968552,3.99400123404117,86577.0889234623,0.0,1.0
2004-11-01,14.32,14.32,14.22,14.25,19900,4.01926195864157,4.01926195864157,3.99119448686334,3.99961472839681,70900.5789949341,0.0,1.0
2004-11-02,14.46,14.48,14.28,14.32,73100,4.05855641913108,4.06416991348673,4.00803496993028,4.01926195864157,260443.835403502,0.0,1.0
2004-11-03,14.44,14.47,14.4,14.47,20700,4.05294292477544,4.0613631663089,4.04171593606415,4.0613631663089,73750.8535273937,0.0,1.0
2004-11-04,14.41,14.46,14.4,14.45,44100,4.04452268324197,4.05855641913108,4.04171593606415,4.05574967195326,157121.383601839,0.0,1.0
2004-11-05,14.09,14.4,14.01,14.4,127500,3.95470677355165,4.04171593606415,3.93225279612908,4.04171593606415,454262.503610759,0.0,1.0
2004-11-08,13.92,14.09,13.8,14.09,107100,3.90699207152867,3.95470677355165,3.87331110539481,3.95470677355165,381580.503033038,0.0,1.0
2004-11-09,14.0,14.05,13.85,14.0,49000,3.92944604895125,3.94347978484037,3.88734484128392,3.92944604895125,174579.315113154,0.0,1.0
2004-11-10,13.94,14.0,13.75,14.0,46300,3.93611207349858,3.95305373235152,3.88246348713095,3.95305373235152,163974.497663712,0.08375,1.0
2004-11-11,13.98,14.05,13.91,14.04,62200,3.94740651273387,3.96717178139563,3.92764124407211,3.96434817158681,220285.394269608,0.0,1.0
2004-11-12,14.07,14.24,13.91,13.91,38000,3.97281900101327,4.02082036776326,3.92764124407211,3.92764124407211,134579.501322269,0.0,1.0
2004-11-15,14.1,14.17,14.02,14.17,42400,3.98128983043974,4.0010550991015,3.95870095196916,4.0010550991015,150162.390949058,0.0,1.0
2004-11-16,14.09,14.14,14.05,14.14,58700,3.97846622063092,3.99258426967503,3.96717178139563,3.99258426967503,207889.913884662,0.0,1.0
2004-11-17,14.1,14.23,14.03,14.15,82900,3.98128983043974,4.01799675795443,3.96152456177798,3.99540787948385,293595.806832002,0.0,1.0
2004-11-18,14.18,14.19,14.07,14.15,35400,4.00387870891032,4.00670231871914,3.97281900101327,3.99540787948385,125371.430179166,0.0,1.0
2004-11-19,14.13,14.24,14.1,14.24,49500,3.98976065986621,4.02082036776326,3.98128983043974,4.02082036776326,175307.508301376,0.0,1.0
2004-11-22,14.13,14.22,14.11,14.18,44700,3.98976065986621,4.01517314814561,3.98411344024856,4.00387870891032,158307.992344879,0.0,1.0
2004-11-23,14.14,14.17,14.1,14.17,33200,3.99258426967503,4.0010550991015,3.98128983043974,4.0010550991015,117579.985365772,0.0,1.0
2004-11-24,14.12,14.19,14.11,14.19,40900,3.98693705005739,4.00670231871914,3.98411344024856,4.00670231871914,144850.042212652,0.0,1.0
2004-11-26,14.14,14.17,14.12,14.17,15500,3.99258426967503,4.0010550991015,3.98693705005739,4.0010550991015,54894.2702761886,0.0,1.0
2004-11-29,14.13,14.15,14.1,14.14,63700,3.98976065986621,3.99540787948385,3.98128983043974,3.99258426967503,225597.743006013,0.0,1.0
2004-11-30,14.02,14.14,14.0,14.14,57700,3.95870095196916,3.99258426967503,3.95305373235152,3.99258426967503,204348.348060392,0.0,1.0
2004-12-01,14.06,14.11,14.02,14.11,35700,3.96999539120445,3.98411344024856,3.95870095196916,3.98411344024856,126433.899926447,0.0,1.0
2004-12-02,13.97,14.09,13.9,14.09,67200,3.94458290292505,3.97846622063092,3.92481763426329,3.97846622063092,237993.223390959,0.0,1.0
2004-12-03,14.05,14.08,13.96,13.96,91100,3.96717178139563,3.9756426108221,3.94175929311623,3.94175929311623,322636.646591018,0.0,1.0
2004-12-06,14.13,14.14,14.0,14.04,63600,3.98976065986621,3.99258426967503,3.95305373235152,3.96434817158681,225243.586423586,0.0,1.0
2004-12-07,14.12,14.14,14.1,14.11,30300,3.98693705005739,3.99258426967503,3.98128983043974,3.98411344024856,107309.444475388,0.0,1.0
2004-12-08,14.18,14.18,14.11,14.15,29100,4.00387870891032,4.00387870891032,3.98411344024856,3.99540787948385,103059.565486264,0.0,1.0
2004-12-09,14.18,14.22,14.13,14.22,44700,4.00387870891032,4.01517314814561,3.98976065986621,4.01517314814561,158307.992344879,0.0,1.0
2004-12-10,14.28,14.28,14.17,14.17,38800,4.03211480699855,4.03211480699855,4.0010550991015,4.0010550991015,137412.753981685,0.0,1.0
2004-12-13,14.17,14.2,14.11,14.2,25800,4.02470283125039,4.03322372644711,4.00766104085695,4.03322372644711,90835.5263303801,0.08375,1.0
2004-12-14,14.22,14.22,14.12,14.12,44800,4.03890432324492,4.03890432324492,4.01050133925586,4.01050133925586,157729.906186086,0.0,1.0
2004-12-15,14.31,14.54,14.22,14.22,104200,4.06446700883508,4.12979387200992,4.03890432324492,4.03890432324492,366862.862156031,0.0,1.0
2004-12-16,14.15,14.32,14.13,14.25,50300,4.01902223445258,4.06730730723398,4.01334163765476,4.04742521844164,177094.068775896,0.0,1.0
2004-12-17,14.11,14.23,14.11,14.23,31800,4.00766104085695,4.04174462164383,4.00766104085695,4.04174462164383,111960.067337445,0.0,1.0
2004-12-20,14.2,14.3,14.17,14.21,67600,4.03322372644711,4.06162671043617,4.02470283125039,4.03606402484601,238003.162012934,0.0,1.0
2004-12-21,14.26,14.27,14.16,14.16,50500,4.05026551684055,4.05310581523945,4.02186253285148,4.02186253285148,177798.220142798,0.0,1.0
2004-12-22,14.31,14.33,14.24,14.28,38500,4.06446700883508,4.07014760563289,4.04458492004273,4.05594611363836,135549.138128668,0.0,1.0
2004-12-23,14.31,14.39,14.3,14.3,38700,4.06446700883508,4.08718939602633,4.06162671043617,4.06162671043617,136253.28949557,0.0,1.0
2004-12-27,14.29,14.39,14.29,14.33,13900,4.05878641203726,4.08718939602633,4.05878641203726,4.07014760563289,48938.519999701,0.0,1.0
2004-12-28,14.3,14.35,14.22,14.3,33400,4.06162671043617,4.0758282024307,4.03890432324492,4.06162671043617,117593.278272663,0.0,1.0
2004-12-29,14.3,14.42,14.3,14.35,41700,4.06162671043617,4.09571029122305,4.06162671043617,4.0758282024307,146815.559999103,0.0,1.0
2004-12-30,14.34,14.4,14.31,14.35,23500,4.0729879040318,4.09002969442524,4.06446700883508,4.0758282024307,82737.7856110051,0.0,1.0
2004-12-31,14.45,14.49,14.31,14.35,25100,4.10423118641977,4.11559238001539,4.06446700883508,4.0758282024307,88370.9965462225,0.0,1.0
2005-01-03,14.46,14.6,14.39,14.6,25100,4.10707148481867,4.14683566240336,4.08718939602633,4.14683566240336,88370.9965462226,0.0,1.0
2005-01-04,14.47,14.67,14.46,14.5,60600,4.10991178321758,4.16671775119571,4.10707148481867,4.1184326784143,213357.864171358,0.0,1.0
2005-01-05,14.46,14.55,14.37,14.49,37200,4.10707148481867,4.13263417040883,4.08150879922852,4.11559238001539,130972.154243804,0.0,1.0
2005-01-06,14.55,14.59,14.42,14.54,51200,4.13263417040883,4.14399536400446,4.09571029122305,4.12979387200992,180262.749926956,0.0,1.0
2005-01-07,14.57,14.6,14.55,14.55,21700,4.13831476720664,4.14683566240336,4.13263417040883,4.13263417040883,76400.4233088857,0.0,1.0
2005-01-10,14.56,14.64,14.56,14.6,36700,4.13547446880774,4.15819685599899,4.13547446880774,4.14683566240336,129211.775826548,0.0,1.0
2005-01-11,14.63,14.63,14.56,14.56,35800,4.15535655760008,4.15535655760008,4.13547446880774,4.13547446880774,126043.094675489,0.0,1.0
2005-01-12,14.46,14.59,14.46,14.56,47900,4.13085898390951,4.16799672027938,4.13085898390951,4.1594264734248,167673.116583728,0.08375,1.0
2005-01-13,14.45,14.5,14.41,14.46,35100,4.12800223495799,4.14228597971563,4.11657523915187,4.13085898390951,122866.939292043,0.0,1.0
2005-01-14,14.39,14.45,14.36,14.4,33900,4.11086174124882,4.12800223495799,4.10229149439423,4.11371849020035,118666.360170947,0.0,1.0
2005-01-18,14.44,14.44,14.36,14.41,46900,4.12514548600646,4.12514548600646,4.10229149439423,4.11657523915187,164172.633982815,0.0,1.0
2005-01-19,14.45,14.5,14.39,14.5,40800,4.12800223495799,4.14228597971563,4.11086174124882,4.14228597971563,142819.690117246,0.0,1.0
2005-01-20,14.42,14.5,14.4,14.4,31900,4.1194319881034,4.14228597971563,4.11371849020035,4.11371849020035,111665.394969122,0.0,1.0
2005-01-21,14.41,14.48,14.37,14.37,59100,4.11657523915187,4.13657248181257,4.10514824334576,4.10514824334576,206878.521713953,0.0,1.0
2005-01-24,14.48,14.48,14.4,14.42,59900,4.13657248181257,4.13657248181257,4.11371849020035,4.1194319881034,209678.907794683,0.0,1.0
2005-01-25,14.46,14.53,14.43,14.43,56900,4.13085898390951,4.15085622657021,4.12228873705493,4.12228873705493,199177.459991944,0.0,1.0
2005-01-26,14.45,14.53,14.45,14.52,47700,4.12800223495799,4.15085622657021,4.12800223495799,4.14799947761868,166973.020063545,0.0,1.0
2005-01-27,14.52,14.54,14.45,14.48,17300,4.14799947761868,4.15371297552174,4.12800223495799,4.13657248181257,60558.3489957932,0.0,1.0
2005-01-28,14.52,14.54,14.47,14.5,44500,4.14799947761868,4.15371297552174,4.13371573286104,4.14228597971563,155771.475740624,0.0,1.0
2005-01-31,14.57,14.58,14.52,14.54,35800,4.16228322237632,4.16513997132785,4.14799947761868,4.15371297552174,125317.277112682,0.0,1.0
2005-02-01,14.59,14.64,14.53,14.58,46300,4.16799672027938,4.18228046503702,4.15085622657021,4.16513997132785,162072.344422267,0.0,1.0
2005-02-02,14.67,14.74,14.57,14.57,98800,4.1908507118916,4.2108479545523,4.16228322237632,4.16228322237632,345847.680970195,0.0,1.0
2005-02-03,14.76,14.79,14.66,14.7,40300,4.21656145245536,4.22513169930994,4.18799396294007,4.19942095874619,141069.44881679,0.0,1.0
2005-02-04,14.8,14.9,14.77,14.79,71800,4.22798844826147,4.25655593777675,4.21941820140688,4.22513169930994,251334.650745546,0.0,1.0
2005-02-07,14.88,14.91,14.8,14.86,117600,4.25084243987369,4.25941268672828,4.22798844826147,4.24512894197064,411656.753867357,0.0,1.0
2005-02-08,14.84,14.92,14.83,14.85,51400,4.23941544406758,4.2622694356798,4.23655869511605,4.24227219301911,179924.805686923,0.0,1.0
2005-02-09,14.91,14.93,14.86,14.87,52600,4.25941268672828,4.26512618463133,4.24512894197064,4.24798569092216,184125.384808018,0.0,1.0
2005-02-10,14.91,14.92,14.83,14.92,38200,4.25941268672828,4.2622694356798,4.23655869511605,4.2622694356798,133718.435354873,0.0,1.0
2005-02-11,14.79,14.88,14.68,14.88,48600,4.24905697177899,4.27491330223606,4.21745479010923,4.27491330223606,169165.535970457,0.08375,1.0
2005-02-14,14.79,14.84,14.73,14.8,23200,4.24905697177899,4.26342159981069,4.23181941814094,4.25192989738533,80753.9184056503,0.0,1.0
2005-02-15,14.81,14.9,14.76,14.76,68600,4.25480282299167,4.28065915344874,4.24043819495996,4.24043819495996,238780.98287188,0.0,1.0
2005-02-16,14.76,14.8,14.76,14.8,36200,4.24043819495996,4.25192989738533,4.24043819495996,4.25192989738533,126003.958891575,0.0,1.0
2005-02-17,14.73,14.78,14.72,14.76,24200,4.23181941814094,4.24618404617264,4.2289464925346,4.24043819495996,84234.6907507214,0.0,1.0
2005-02-18,14.55,14.71,14.53,14.71,45300,4.18010675722679,4.22607356692826,4.17436090601411,4.22607356692826,157678.987231723,0.0,1.0
2005-02-22,14.49,14.65,14.48,14.48,43900,4.16286920358874,4.20883601329021,4.1599962779824,4.1599962779824,152805.905948623,0.0,1.0
2005-02-23,14.48,14.59,14.48,14.5,56100,4.1599962779824,4.19159845965216,4.1599962779824,4.16574212919508,195271.328558491,0.0,1.0
2005-02-24,14.52,14.6,14.5,14.58,36400,4.17148798040777,4.1944713852585,4.16574212919508,4.18872553404582,126700.113360589,0.0,1.0
2005-02-25,14.56,14.59,14.5,14.59,42100,4.18297968283313,4.19159845965216,4.16574212919508,4.19159845965216,146540.515727495,0.0,1.0
2005-02-28,14.54,14.59,14.5,14.52,34800,4.17723383162045,4.19159845965216,4.16574212919508,4.17148798040777,121130.877608476,0.0,1.0
2005-03-01,14.56,14.57,14.5,14.55,43100,4.18297968283313,4.18585260843948,4.16574212919508,4.18010675722679,150021.288072566,0.0,1.0
2005-03-02,14.54,14.58,14.5,14.57,41700,4.17723383162045,4.18872553404582,4.16574212919508,4.18585260843948,145148.206789466,0.0,1.0
2005-03-03,14.59,14.63,14.54,14.54,27600,4.19159845965216,4.20309016207752,4.17723383162045,4.17723383162045,96069.3167239633,0.0,1.0
2005-03-04,14.66,14.72,14.56,14.65,49300,4.21170893889655,4.2289464925346,4.18297968283313,4.20883601329021,171602.076612007,0.0,1.0
2005-03-07,14.66,14.7,14.56,14.56,48300,4.21170893889655,4.22320064132191,4.18297968283313,4.18297968283313,168121.304266936,0.0,1.0
2005-03-08,14.68,14.69,14.63,14.63,43600,4.21745479010923,4.22032771571557,4.20309016207752,4.20309016207752,151761.674245102,0.0,1.0
2005-03-09,14.46,14.6,14.42,14.58,53000,4.15425042676972,4.1944713852585,4.14275872434435,4.18872553404582,184480.93428877,0.0,1.0
2005-03-10,14.53,14.53,14.38,14.42,30200,4.17436090601411,4.17436090601411,4.13126702191899,4.14275872434435,105119.324821148,0.0,1.0
2005-03-11,14.34,14.46,14.3,14.4,34200,4.14383607144673,4.17851252392746,4.13227725395316,4.16117429768709,118351.206839313,0.08375,1.0
2005-03-14,14.36,14.36,14.24,14.3,57300,4.14961548019352,4.14961548019352,4.11493902771279,4.13227725395316,198290.179879902,0.0,1.0
2005-03-15,14.17,14.34,14.16,14.2,59900,4.09471109709904,4.14383607144673,4.09182139272564,4.10338021021922,207287.640048973,0.0,1.0
2005-03-16,14.14,14.21,14.08,14.16,37200,4.08604198397886,4.10626991459261,4.06870375773849,4.09182139272564,128732.891649779,0.0,1.0
2005-03-17,14.16,14.27,14.06,14.14,29200,4.09182139272564,4.12360814083297,4.0629243489917,4.08604198397886,101048.39882187,0.0,1.0
2005-03-18,14.25,14.28,14.14,14.15,64200,4.11782873208619,4.12649784520637,4.08604198397886,4.08893168835225,222168.054943974,0.0,1.0
2005-03-21,14.25,14.27,14.22,14.22,85100,4.11782873208619,4.12360814083297,4.10915961896601,4.10915961896601,294493.792456888,0.0,1.0
2005-03-22,14.08,14.25,14.03,14.25,85400,4.06870375773849,4.11782873208619,4.05425523587152,4.11782873208619,295531.960937935,0.0,1.0
2005-03-23,13.75,14.05,13.55,14.05,119100,3.9733435134165,4.06003464461831,3.91554942594862,4.06003464461831,412152.886975503,0.0,1.0
2005-03-24,13.76,13.83,13.7,13.73,41400,3.97623321778989,3.99646114840365,3.95889499154953,3.96756410466971,143267.250384432,0.0,1.0
2005-03-28,13.83,13.83,13.7,13.75,30100,3.99646114840365,3.99646114840365,3.95889499154953,3.9733435134165,104162.90426501,0.0,1.0
2005-03-29,13.71,13.81,13.7,13.71,38400,3.96178469592292,3.99068173965686,3.95889499154953,3.96178469592292,132885.565573966,0.0,1.0
2005-03-30,13.67,13.72,13.65,13.7,56700,3.95022587842935,3.96467440029632,3.94444646968256,3.95889499154953,196213.842917809,0.0,1.0
2005-03-31,13.89,13.9,13.67,13.67,41100,4.01379937464401,4.0166890790174,3.95022587842935,3.95022587842935,142229.081903385,0.0,1.0
2005-04-01,14.04,14.12,13.99,14.01,45900,4.05714494024492,4.08026257523207,4.04269641837795,4.04847582712474,158839.777600131,0.0,1.0
2005-04-04,14.02,14.11,13.94,13.94,34100,4.05136553149813,4.07737287085867,4.02824789651098,4.02824789651098,118005.150678965,0.0,1.0
2005-04-05,14.07,14.08,14.01,14.02,18400,4.0658140533651,4.06870375773849,4.04847582712474,4.05136553149813,63674.333504192,0.0,1.0
2005-04-06,14.19,14.2,14.09,14.09,35500,4.10049050584582,4.10338021021922,4.07159346211189,4.07159346211189,122849.936923849,0.0,1.0
2005-04-07,14.09,14.2,14.08,14.11,41500,4.07159346211189,4.10338021021922,4.06870375773849,4.07737287085867,143613.306544781,0.0,1.0
2005-04-08,14.09,14.13,14.01,14.07,47400,4.07159346211189,4.08315227960546,4.04847582712474,4.0658140533651,164030.620005364,0.0,1.0
2005-04-11,14.08,14.17,14.08,14.12,29500,4.06870375773849,4.09471109709904,4.06870375773849,4.08026257523207,102086.567302917,0.0,1.0
2005-04-12,14.15,14.17,14.06,14.06,55300,4.08893168835225,4.09471109709904,4.0629243489917,4.0629243489917,191369.056672925,0.0,1.0
2005-04-13,14.01,14.1,14.01,14.05,43300,4.07267710125191,4.09883990918286,4.07267710125191,4.08430501588789,148951.901886237,0.08375,1.0
2005-04-14,14.13,14.14,14.03,14.05,55200,4.10756084515985,4.11046782381884,4.0784910585699,4.08430501588789,189887.874921947,0.0,1.0
2005-04-15,14.18,14.2,14.1,14.14,62800,4.12209573845482,4.12790969577281,4.09883990918286,4.11046782381884,216031.857701056,0.0,1.0
2005-04-18,14.24,14.24,14.15,14.2,43900,4.13953761040879,4.13953761040879,4.11337480247784,4.12790969577281,151015.900526693,0.0,1.0
2005-04-19,14.35,14.4,14.17,14.17,78500,4.17151437565774,4.18604926895271,4.11918875979583,4.11918875979583,270039.822126319,0.0,1.0
2005-04-20,14.32,14.34,14.25,14.25,46800,4.16279343968075,4.16860739699874,4.14244458906779,4.14244458906779,160991.893955564,0.0,1.0
2005-04-21,14.33,14.37,14.29,14.34,49600,4.16570041833975,4.17732833297573,4.15407250370377,4.16860739699874,170623.887611025,0.0,1.0
2005-04-22,14.38,14.4075,14.31,14.31,45100,4.18023531163472,4.18822950294696,4.15988646102176,4.15988646102176,155143.897807605,0.0,1.0
2005-04-25,14.44,14.48,14.34,14.37,47300,4.19767718358869,4.20930509822467,4.16860739699874,4.17732833297573,162711.89282261,0.0,1.0
2005-04-26,14.46,14.49,14.39,14.46,52000,4.20349114090668,4.21221207688367,4.18314229029372,4.20349114090668,178879.882172849,0.0,1.0
2005-04-27,14.5,14.5,14.42,14.43,86100,4.21511905554266,4.21511905554266,4.1918632262707,4.1947702049297,296183.804905428,0.0,1.0
2005-04-28,14.52,14.58,14.49,14.49,42800,4.22093301286065,4.23837488481462,4.21221207688367,4.21221207688367,147231.903019191,0.0,1.0
2005-04-29,14.57,14.58,14.51,14.52,38800,4.23546790615563,4.23837488481462,4.21802603420165,4.22093301286065,133471.912082818,0.0,1.0
2005-05-02,14.53,14.64,14.51,14.64,72200,4.22383999151964,4.25581675676859,4.21802603420165,4.25581675676859,248367.836401532,0.0,1.0
2005-05-03,14.59,14.6,14.51,14.53,64200,4.24128186347361,4.24418884213261,4.21802603420165,4.22383999151964,220847.854528786,0.0,1.0
2005-05-04,14.64,14.66,14.54,14.6,50700,4.25581675676859,4.26163071408658,4.22674697017864,4.24418884213261,174407.885118527,0.0,1.0
2005-05-05,14.74,14.74,14.6,14.65,32300,4.28488654335854,4.28488654335854,4.24418884213261,4.25872373542758,111111.926811212,0.0,1.0
2005-05-06,14.65,14.74,14.54,14.74,38400,4.25872373542758,4.28488654335854,4.22674697017864,4.28488654335854,132095.912989181,0.0,1.0
2005-05-09,14.64,14.65,14.55,14.6,38300,4.25581675676859,4.25872373542758,4.22965394883764,4.24418884213261,131751.913215771,0.0,1.0
2005-05-10,14.78,14.78,14.6236,14.68,40500,4.29651445799452,4.29651445799452,4.25104931176784,4.26744467140457,139319.908230776,0.0,1.0
2005-05-11,14.85,14.85,14.7,14.71,39700,4.31686330860748,4.31686330860748,4.27325862872256,4.27616560738155,136567.910043502,0.0,1.0
2005-05-12,14.73,14.83,14.66,14.83,37200,4.30632551096863,4.33556057893175,4.28586096339444,4.33556057893175,127244.445085329,0.08375,1.0
2005-05-13,14.68,14.78,14.6,14.73,36500,4.29170797698706,4.32094304495019,4.26831992261656,4.30632551096863,124850.060365982,0.0,1.0
2005-05-16,14.7,14.8292,14.61,14.68,36300,4.29755499057969,4.33532669838805,4.27124342941287,4.29170797698706,124165.950446168,0.0,1.0
2005-05-17,14.63,14.73,14.61,14.73,39400,4.2770904430055,4.30632551096863,4.27124342941287,4.30632551096863,134769.654203279,0.0,1.0
2005-05-18,14.72,14.8,14.67,14.67,35500,4.30340200417231,4.32679005854282,4.28878447019075,4.28878447019075,121429.510766914,0.0,1.0
2005-05-19,14.74,14.75,14.72,14.74,32900,4.30924901776494,4.31217252456125,4.30340200417231,4.30924901776494,112536.081809337,0.0,1.0
2005-05-20,14.74,14.77,14.72,14.74,35700,4.30924901776494,4.31801953815388,4.30340200417231,4.30924901776494,122113.620686727,0.0,1.0
2005-05-23,14.8,14.84,14.72,14.73,40900,4.32679005854282,4.33848408572807,4.30340200417231,4.30632551096863,139900.478601881,0.0,1.0
2005-05-24,14.84,14.9,14.77,14.8,52300,4.33848408572807,4.35602512650594,4.31801953815388,4.32679005854282,178894.744031256,0.0,1.0
2005-05-25,14.81,14.89,14.79,14.85,67200,4.32971356533913,4.35310161970963,4.3238665517465,4.34140759252438,229860.933057369,0.0,1.0
2005-05-26,14.84,14.95,14.8148,14.89,29700,4.33848408572807,4.37064266048751,4.33111684860136,4.35310161970963,101590.323092319,0.0,1.0
2005-05-27,14.85,14.99,14.84,14.84,50900,4.34140759252438,4.38233668767276,4.33848408572807,4.33848408572807,174105.974592561,0.0,1.0
2005-05-31,14.95,14.99,14.87,14.87,38300,4.37064266048751,4.38233668767276,4.347254606117,4.347254606117,131007.049644304,0.0,1.0
2005-06-01,15.03,15.09,14.91,14.95,83400,4.39403071485801,4.41157175563588,4.35894863330225,4.37064266048751,285273.83656227,0.0,1.0
2005-06-02,15.08,15.09,14.98,14.98,48000,4.40864824883957,4.41157175563588,4.37941318087644,4.37941318087644,164186.380755264,0.0,1.0
2005-06-03,15.04,15.09,14.97,15.05,90600,4.39695422165432,4.41157175563588,4.37648967408013,4.39987772845063,309901.79367556,0.0,1.0
2005-06-06,15.08,15.1,15.04,15.07,37300,4.40864824883957,4.4144952624322,4.39695422165432,4.40572474204326,127586.500045236,0.0,1.0
2005-06-07,15.05,15.1746,15.04,15.14,79700,4.39987772845063,4.43630462313269,4.39695422165432,4.42618928961745,272617.803045719,0.0,1.0
2005-06-08,15.18,15.19,15.05,15.05,71700,4.4378833168027,4.44080682359901,4.39987772845063,4.39987772845063,245253.406253175,0.0,1.0
2005-06-09,15.08,15.18,15.02,15.18,51200,4.40864824883957,4.4378833168027,4.39110720806169,4.4378833168027,175132.139472281,0.0,1.0
2005-06-10,15.1,15.15,15.03,15.14,73800,4.4144952624322,4.42911279641376,4.39403071485801,4.42618928961745,252436.560411218,0.0,1.0
2005-06-13,15.03,15.08,14.925,15.08,60600,4.41851508427713,4.4332140699201,4.38764721442689,4.4332140699201,206136.673209753,0.08375,1.0
2005-06-14,15.06,15.07,14.99,14.99,42400,4.42733447566291,4.4302742727915,4.40675589576275,4.40675589576275,144227.639341478,0.0,1.0
2005-06-15,14.96,15.07,14.96,15.01,63700,4.39793650437697,4.4302742727915,4.39793650437697,4.41263549001994,216681.618538965,0.0,1.0
2005-06-16,15.08,15.08,14.96,14.96,63200,4.4332140699201,4.4332140699201,4.39793650437697,4.39793650437697,214980.820905221,0.0,1.0
2005-06-17,15.05,15.09,15.01,15.04,30600,4.42439467853432,4.43615386704869,4.41263549001994,4.42145488140572,104088.815185123,0.0,1.0
2005-06-20,14.97,15.08,14.97,15.05,59600,4.40087630150556,4.4332140699201,4.40087630150556,4.42439467853432,202735.077942266,0.0,1.0
2005-06-21,15.06,15.09,14.97,14.98,58600,4.42733447566291,4.43615386704869,4.40087630150556,4.40381609863416,199333.482674778,0.0,1.0
2005-06-22,15.1,15.17,15.06,15.06,81000,4.43909366417729,4.45967224407745,4.42733447566291,4.42733447566291,275529.216666502,0.0,1.0
2005-06-23,15.13,15.19,15.11,15.15,42400,4.44791305556307,4.46555183833463,4.44203346130588,4.45379264982026,144227.639341478,0.0,1.0
2005-06-24,15.15,15.25,15.15,15.2,44700,4.45379264982026,4.4831906211062,4.45379264982026,4.46849163546323,152051.308456699,0.0,1.0
2005-06-27,15.03,15.25,15.03,15.12,84900,4.41851508427713,4.4831906211062,4.41851508427713,4.44497325843447,288795.438209704,0.0,1.0
2005-06-28,15.05,15.14,14.99,15.05,97400,4.42439467853432,4.45085285269166,4.40675589576275,4.42439467853432,331315.3790533,0.0,1.0
2005-06-29,15.09,15.09,15.01,15.03,25800,4.43615386704869,4.43615386704869,4.41263549001994,4.41851508427713,87761.1579011822,0.0,1.0
2005-06-30,15.18,15.18,15.06,15.09,37400,4.46261204120604,4.46261204120604,4.42733447566291,4.43615386704869,127219.663004039,0.0,1.0
2005-07-01,15.17,15.29,15.15,15.23,45800,4.45967224407745,4.49494980962058,4.45379264982026,4.47731102684901,155793.063250936,0.0,1.0
2005-07-05,15.17,15.27,15.14,15.19,75600,4.45967224407745,4.48907021536339,4.45085285269166,4.46555183833463,257160.602222068,0.0,1.0
2005-07-06,15.3,15.32,15.18,15.26,56400,4.49788960674917,4.50376920100636,4.46261204120604,4.48613041823479,191849.973086305,0.0,1.0
2005-07-07,15.38,15.44,15.25,15.25,55000,4.52140798377792,4.53904676654949,4.4831906211062,4.4831906211062,187087.739711823,0.0,1.0
2005-07-08,15.49,15.49,15.38,15.39,75600,4.55374575219246,4.55374575219246,4.52140798377792,4.52434778090652,257160.602222069,0.0,1.0
2005-07-11,15.65,15.71,15.4663,15.5,108900,4.60078250624997,4.61842128902153,4.54677843299769,4.55668554932106,370433.724629408,0.0,1.0
2005-07-12,15.68,15.79,15.55,15.55,110200,4.60960189763575,4.64193966605029,4.57138453496403,4.57138453496403,374855.798477142,0.0,1.0
2005-07-13,15.6,15.65,15.55,15.56,45700,4.61070432155898,4.62548222002551,4.59592642309244,4.59888200278575,154622.797360154,0.08375,1.0
2005-07-14,15.63,15.65,15.58,15.61,47200,4.6195710606389,4.62548222002551,4.60479316217236,4.61365990125228,159697.943881822,0.0,1.0
2005-07-15,15.3,15.71,15.2,15.62,155400,4.52203693075976,4.64321569818535,4.49248113382669,4.61661548094559,525785.179644813,0.0,1.0
2005-07-18,15.03,15.3,15.03,15.3,196100,4.44223627904047,4.52203693075976,4.44223627904047,4.52203693075976,663490.82193274,0.0,1.0
2005-07-19,15.14,15.21,15.01,15.03,126900,4.47474765566685,4.49543671352,4.43632511965386,4.44223627904047,429357.395733119,0.0,1.0
2005-07-20,15.23,15.23,15.09,15.09,75900,4.50134787290661,4.50134787290661,4.45996975720032,4.45996975720032,256802.413996405,0.0,1.0
2005-07-21,15.23,15.28,15.15,15.18,44900,4.50134787290661,4.51612577137315,4.47770323536016,4.48656997444008,151916.052548598,0.0,1.0
2005-07-22,15.23,15.31,15.21,15.29,51200,4.50134787290661,4.52499251045307,4.49543671352,4.51908135106646,173231.667939604,0.0,1.0
2005-07-25,15.25,15.34,15.25,15.25,65100,4.50725903229323,4.53385924953299,4.50725903229323,4.50725903229323,220261.359040394,0.0,1.0
2005-07-26,15.33,15.46,15.24,15.24,69700,4.53090366983969,4.56932620585268,4.50430345259992,4.50430345259992,235825.141706843,0.0,1.0
2005-07-27,15.54,15.54,15.33,15.35,55100,4.59297084339913,4.59297084339913,4.53090366983969,4.5368148292263,186427.048895941,0.0,1.0
2005-07-28,15.46,15.6146,15.46,15.55,67400,4.56932620585268,4.6150194679112,4.56932620585268,4.59592642309244,228043.250373619,0.0,1.0
2005-07-29,15.5,15.55,15.41,15.53,72200,4.5811485246259,4.59592642309244,4.55454830738614,4.59001526370583,244283.719242957,0.0,1.0
2005-08-01,15.5,15.65,15.47,15.65,74600,4.5811485246259,4.62548222002551,4.57228178554598,4.62548222002551,252403.953677626,0.0,1.0
2005-08-02,15.6,15.6,15.46,15.46,37400,4.61070432155898,4.61070432155898,4.56932620585268,4.56932620585268,126540.319940257,0.0,1.0
2005-08-03,15.59,15.63,15.52,15.54,52500,4.60774874186567,4.6195710606389,4.58705968401252,4.59297084339913,177630.128258383,0.0,1.0
2005-08-04,15.6,15.64,15.53,15.59,36700,4.61070432155898,4.6225266403322,4.59001526370583,4.60774874186567,124171.918230145,0.0,1.0
2005-08-05,15.65,15.67,15.48,15.54,53300,4.62548222002551,4.63139337941212,4.57523736523929,4.59297084339913,180336.873069939,0.0,1.0
2005-08-08,15.65,15.79,15.6,15.75,87200,4.62548222002551,4.66686033573181,4.61070432155898,4.65503801695858,295035.184459638,0.0,1.0
2005-08-09,15.63,15.7,15.53,15.7,65900,4.6195710606389,4.64026011849205,4.59001526370583,4.64026011849205,222968.103851951,0.0,1.0
2005-08-10,15.65,15.69,15.56,15.68,36400,4.62548222002551,4.63730453879874,4.59888200278575,4.63434895910543,123156.888925812,0.0,1.0
2005-08-11,15.554,15.74,15.52,15.61,63700,4.62186163490121,4.67713142171435,4.61175855559128,4.63850200082345,214370.28588615,0.08375,1.0
2005-08-12,15.67,15.67,15.55,15.56,32400,4.65633096431156,4.65633096431156,4.62067303733534,4.62364453125002,109036.063778827,0.0,1.0
2005-08-15,15.67,15.72,15.57,15.67,38200,4.65633096431156,4.67118843388498,4.62661602516471,4.65633096431156,128554.865319481,0.0,1.0
2005-08-16,15.64,15.72,15.55,15.63,66100,4.6474164825675,4.67118843388498,4.62067303733534,4.64444498865282,222447.031351248,0.0,1.0
2005-08-17,15.592,15.65,15.58,15.65,47300,4.63315331177701,4.65038797648219,4.62958751907939,4.65038797648219,159179.191874645,0.0,1.0
2005-08-18,15.65,15.71,15.55,15.57,36000,4.65038797648219,4.6682169399703,4.62067303733534,4.62661602516471,121151.181976474,0.0,1.0
2005-08-19,15.63,15.73,15.58,15.63,46200,4.64444498865282,4.67415992779967,4.62958751907939,4.64444498865282,155477.350203141,0.0,1.0
2005-08-22,15.6,15.6891,15.58,15.6,47300,4.63553050690876,4.66200651768861,4.62958751907939,4.63553050690876,159179.191874645,0.0,1.0
2005-08-23,15.55,15.62,15.55,15.57,59500,4.62067303733534,4.64147349473813,4.62067303733534,4.62661602516471,200235.981322228,0.0,1.0
2005-08-24,15.59,15.64,15.56,15.57,49000,4.63255901299408,4.6474164825675,4.62364453125002,4.62661602516471,164900.219912423,0.0,1.0
2005-08-25,15.6,15.64,15.57,15.59,24500,4.63553050690876,4.6474164825675,4.62661602516471,4.63255901299408,82450.1099562115,0.0,1.0
2005-08-26,15.62,15.62,15.57,15.57,29900,4.64147349473813,4.64147349473813,4.62661602516471,4.62661602516471,100622.787252683,0.0,1.0
2005-08-29,15.63,15.69,15.62,15.62,38200,4.64444498865282,4.66227395214093,4.64147349473813,4.64147349473813,128554.865319481,0.0,1.0
2005-08-30,15.67,15.68,15.61,15.64,33900,4.65633096431156,4.65930245822624,4.63850200082345,4.6474164825675,114084.029694513,0.0,1.0
2005-08-31,15.73,15.73,15.65,15.65,37800,4.67415992779967,4.67415992779967,4.65038797648219,4.65038797648219,127208.741075298,0.0,1.0
2005-09-01,15.78,15.84,15.72,15.75,77600,4.68901739737309,4.7068463608612,4.67118843388498,4.68010291562904,261148.103371511,0.0,1.0
2005-09-02,15.83,15.93,15.78,15.88,27900,4.70387486694652,4.73358980609337,4.68901739737309,4.71873233651994,93892.1660317673,0.0,1.0
2005-09-06,15.88,15.99,15.83,15.89,51900,4.71873233651994,4.75141876958148,4.70387486694652,4.72170383043463,174659.62068275,0.0,1.0
2005-09-07,15.9,15.98,15.9,15.94,44100,4.72467532434931,4.74844727566679,4.72467532434931,4.73656130000805,148410.197921181,0.0,1.0
2005-09-08,15.88,15.98,15.88,15.97,48500,4.71873233651994,4.74844727566679,4.71873233651994,4.74547578175211,163217.564607194,0.0,1.0
2005-09-09,15.94,15.98,15.88,15.95,57100,4.73656130000805,4.74844727566679,4.71873233651994,4.73953279392274,192159.23585713,0.0,1.0
2005-09-12,16.05,16.05,15.96,16.0,90000,4.76924773306959,4.76924773306959,4.74250428783743,4.75439026349617,302877.954941185,0.0,1.0
2005-09-13,15.93,15.95,15.86,15.89,32400,4.75847606762886,4.76445029997993,4.7375662544001,4.74652760292671,108465.818187289,0.08375,1.0
2005-09-14,15.87,15.9791,15.86,15.92,32300,4.74055337057564,4.77314280805074,4.7375662544001,4.75548895145332,108131.047143502,0.0,1.0
2005-09-15,15.76,15.89,15.66,15.83,44200,4.70769509264474,4.74652760292671,4.67782393088938,4.7286049058735,147968.801354265,0.0,1.0
2005-09-16,15.74,15.82,15.7,15.82,52000,4.70172086029367,4.72561778969796,4.68977239559153,4.72561778969796,174080.942769724,0.0,1.0
2005-09-19,15.7,15.75,15.6672,15.67,49700,4.68977239559153,4.70470797646921,4.67997465453577,4.68081104706492,166381.208762601,0.0,1.0
2005-09-20,15.67,15.76,15.63,15.74,53700,4.68081104706492,4.70769509264474,4.66886258236278,4.70172086029367,179772.050514119,0.0,1.0
2005-09-21,15.69,15.8,15.51,15.51,82200,4.68678527941599,4.71964355734689,4.63301718825634,4.63301718825634,275181.797993679,0.0,1.0
2005-09-22,15.5,15.74,15.47,15.7,73800,4.63003007208081,4.70172086029367,4.6210687235542,4.68977239559153,247061.030315493,0.0,1.0
2005-09-23,15.44,15.48,15.31,15.48,40400,4.61210737502759,4.62405583972974,4.57327486474562,4.62405583972974,135247.501690324,0.0,1.0
2005-09-26,15.46,15.59,15.36,15.44,41900,4.61808160737866,4.65691411766063,4.5882104456233,4.61210737502759,140269.067347143,0.0,1.0
2005-09-27,15.47,15.51,15.41,15.5,48900,4.6210687235542,4.63301718825634,4.60314602650098,4.63003007208081,163703.040412298,0.0,1.0
2005-09-28,15.66,15.68,15.43,15.47,66500,4.67782393088938,4.68379816324046,4.60912025885206,4.6210687235542,222622.744118974,0.0,1.0
2005-09-29,15.64,15.7637,15.25,15.76,91800,4.67184969853831,4.70880032562969,4.55535216769241,4.70769509264474,307319.818197321,0.0,1.0
2005-09-30,15.78,15.8,15.59,15.67,41000,4.71366932499582,4.71964355734689,4.65691411766063,4.68081104706492,137256.127953051,0.0,1.0
2005-10-03,15.73,15.84,15.6,15.8,42100,4.69873374411814,4.73159202204903,4.65990123383617,4.71964355734689,140938.609434719,0.0,1.0
2005-10-04,15.84,15.84,15.69,15.73,16200,4.73159202204903,4.73159202204903,4.68678527941599,4.69873374411814,54232.9090936448,0.0,1.0
2005-10-05,15.43,15.85,15.43,15.85,115800,4.60912025885206,4.73457913822457,4.60912025885206,4.73457913822457,387664.868706423,0.0,1.0
2005-10-06,15.27,15.4,15.2118,15.37,131900,4.56132640004348,4.60015891032545,4.54394138390186,4.59119756179884,441563.00675628,0.0,1.0
2005-10-07,15.25,15.32,15.19,15.3,52300,4.55535216769241,4.57626198092116,4.53742947063919,4.57028774857009,175085.255901088,0.0,1.0
2005-10-10,15.42,15.44,15.27,15.31,45800,4.60613314267652,4.61210737502759,4.56132640004348,4.57327486474562,153325.138054872,0.0,1.0
2005-10-11,15.4,15.51,15.35,15.44,39400,4.60015891032545,4.63301718825634,4.58522332944777,4.61210737502759,131899.791252445,0.0,1.0
2005-10-12,15.29,15.51,15.25,15.36,39900,4.59231773036467,4.65839424447063,4.58030381870904,4.61334207576202,132845.991026748,0.08375,1.0
2005-10-13,15.02,15.26,15.02,15.25,122700,4.51122382668916,4.58330729662294,4.51122382668916,4.58030381870904,408526.393458195,0.0,1.0
2005-10-14,15.0,15.07,14.99,15.03,73200,4.50521687086135,4.5262412162587,4.50221339294744,4.51422730460307,243717.457222004,0.0,1.0
2005-10-17,15.04,15.19,15.0236,15.15,50100,4.51723078251698,4.56228295122559,4.51230507873817,4.55026903956996,166806.620311781,0.0,1.0
2005-10-18,15.12,15.13,14.9801,15.11,43600,4.54125860582824,4.54426208374215,4.49923994981267,4.53825512791433,145165.042826221,0.0,1.0
2005-10-19,15.0,15.17,14.99,14.99,37500,4.50521687086135,4.55627599539778,4.50221339294744,4.50221339294744,124855.254724387,0.0,1.0
2005-10-20,15.01,15.0699,14.92,14.99,41800,4.50822034877526,4.52621118147956,4.48118904755009,4.50221339294744,139171.99059945,0.0,1.0
2005-10-21,15.06,15.1,14.96,15.05,43100,4.52323773834479,4.53525165000042,4.49320295920572,4.52023426043089,143500.306096562,0.0,1.0
2005-10-24,15.07,15.07,15.0,15.06,16200,4.5262412162587,4.5262412162587,4.50521687086135,4.52323773834479,53937.4700409353,0.0,1.0
2005-10-25,15.15,15.16,15.04,15.07,56100,4.55026903956996,4.55327251748387,4.51723078251698,4.5262412162587,186783.461067683,0.0,1.0
2005-10-26,15.05,15.14,15.05,15.1,53700,4.52023426043089,4.54726556165605,4.52023426043089,4.53525165000042,178792.724765322,0.0,1.0
2005-10-27,15.06,15.16,15.02,15.15,33500,4.52323773834479,4.55327251748387,4.51122382668916,4.55026903956996,111537.360887119,0.0,1.0
2005-10-28,15.11,15.23,15.01,15.01,34300,4.53825512791433,4.57429686288122,4.50822034877526,4.50822034877526,114200.939654573,0.0,1.0
2005-10-31,15.26,15.28,15.11,15.11,47000,4.58330729662294,4.58931425245076,4.53825512791433,4.53825512791433,156485.252587899,0.0,1.0
2005-11-01,15.22,15.35,15.21,15.31,71100,4.57129338496731,4.61033859784811,4.56828990705341,4.59832468619248,236725.562957438,0.0,1.0
2005-11-02,15.15,15.3,15.13,15.3,48500,4.55026903956996,4.59532120827858,4.54426208374215,4.59532120827858,161479.462776874,0.0,1.0
2005-11-03,15.26,15.35,15.17,15.21,49700,4.58330729662294,4.61033859784811,4.55627599539778,4.56828990705341,165474.830928055,0.0,1.0
2005-11-04,15.32,15.34,15.26,15.3,27500,4.60132816410639,4.6073351199342,4.58330729662294,4.59532120827858,91560.5201312172,0.0,1.0
2005-11-07,15.32,15.41,15.3,15.37,41300,4.60132816410639,4.62835946533156,4.59532120827858,4.61634555367593,137507.253869792,0.0,1.0
2005-11-08,15.5,15.55,15.3,15.3,33400,4.65539076655673,4.67040815612626,4.59532120827858,4.59532120827858,111204.413541187,0.0,1.0
2005-11-09,15.41,15.51,15.35,15.5,37800,4.62835946533156,4.65839424447063,4.61033859784811,4.65539076655673,125854.096762182,0.0,1.0
2005-11-10,15.23,15.33,15.2,15.24,37500,4.5994509904102,4.62965093125334,4.59039100815726,4.60247098449451,124172.42866394,0.08375,1.0
2005-11-11,15.24,15.4,15.2,15.4,37200,4.60247098449451,4.65079088984354,4.59039100815726,4.65079088984354,123179.049234629,0.0,1.0
2005-11-14,15.14,15.24,15.02,15.1,46600,4.57227104365137,4.60247098449451,4.5360311146396,4.56019106731412,154304.938019723,0.0,1.0
2005-11-15,15.17,15.22,15.0754,15.1,27900,4.58133102590431,4.59643099632588,4.5527618818667,4.56019106731412,92384.2869259717,0.0,1.0
2005-11-16,15.29,15.3,15.1599,15.27,27300,4.61757095491608,4.6205909490004,4.57828083187916,4.61153096674745,90397.5280673486,0.0,1.0
2005-11-17,15.3,15.43,15.3,15.32,54000,4.6205909490004,4.65985087209648,4.6205909490004,4.62663093716902,178808.297276074,0.0,1.0
2005-11-18,15.36,15.48,15.31,15.37,30000,4.63871091350628,4.67495084251805,4.62361094308471,4.64173090759059,99337.9429311523,0.0,1.0
2005-11-21,15.5,15.5099,15.35,15.36,58000,4.68099083068668,4.68398062483015,4.63569091942197,4.63871091350628,192053.356333561,0.0,1.0
2005-11-22,15.57,15.74,15.53,15.74,72700,4.70213078927687,4.75347068871021,4.69005081293962,4.75347068871021,240728.948369826,0.0,1.0
2005-11-23,15.61,15.67,15.5618,15.64,37800,4.71421076561413,4.73233073012001,4.69965439412774,4.72327074786707,125165.808093252,0.0,1.0
2005-11-25,15.63,15.65,15.55,15.61,13600,4.72025075378276,4.72629074195139,4.69609080110825,4.71421076561413,45033.2007954557,0.0,1.0
2005-11-28,15.77,15.78,15.55,15.7,43500,4.76253067096315,4.76555066504747,4.69609080110825,4.74139071237295,144040.017250171,0.0,1.0
2005-11-29,15.79,15.85,15.7,15.84,38400,4.76857065913178,4.78669062363766,4.74139071237295,4.78367062955335,127152.566951875,0.0,1.0
2005-11-30,15.76,15.9,15.67,15.67,41200,4.75951067687884,4.80179059405923,4.73233073012001,4.73233073012001,136424.108292116,0.0,1.0
2005-12-01,15.83,15.9,15.7754,15.84,25600,4.78065063546904,4.80179059405923,4.76416146776868,4.78367062955335,84768.3779679165,0.0,1.0
2005-12-02,15.89,15.9,15.81,15.81,19300,4.79877059997492,4.80179059405923,4.77461064730041,4.77461064730041,63907.4099523746,0.0,1.0
2005-12-05,15.8601,15.89,15.8,15.83,25900,4.78974081766282,4.79877059997492,4.7715906532161,4.78065063546904,85761.7573972282,0.0,1.0
2005-12-06,15.89,15.96,15.82,15.95,69500,4.79877059997492,4.81991055856512,4.77763064138472,4.8168905644808,230132.901123836,0.0,1.0
2005-12-07,15.88,15.95,15.87,15.87,45900,4.79575060589061,4.8168905644808,4.79273061180629,4.79273061180629,151987.052684663,0.0,1.0
2005-12-08,15.91,16.07,15.87,15.87,44500,4.80481058814355,4.85313049349257,4.79273061180629,4.79273061180629,147351.282014542,0.0,1.0
2005-12-09,15.87,15.95,15.86,15.88,33900,4.79273061180629,4.8168905644808,4.78971061772198,4.79575060589061,112251.875512202,0.0,1.0
2005-12-12,15.82,15.95,15.82,15.89,44800,4.77763064138472,4.8168905644808,4.77763064138472,4.79877059997492,148344.661443854,0.0,1.0
2005-12-13,15.8,15.84,15.75,15.83,49600,4.79688310367222,4.80902711152962,4.78170309385048,4.80599110956527,163372.753319767,0.08375,1.0
2005-12-14,15.85,15.89,15.7648,15.78,40000,4.81206311349397,4.82420712135137,4.78619637675771,4.79081109974353,131752.220419167,0.0,1.0
2005-12-15,16.14,16.15,15.8,15.8,75200,4.90010717046011,4.90314317242446,4.79688310367222,4.79688310367222,247694.174388034,0.0,1.0
2005-12-16,16.03,16.1,16.03,16.03,21700,4.86671114885226,4.88796316260271,4.86671114885226,4.86671114885226,71475.579577398,0.0,1.0
2005-12-19,16.03,16.14,16.0,16.04,33300,4.86671114885226,4.90010717046011,4.85760314295922,4.86974715081661,109683.723498956,0.0,1.0
2005-12-20,16.09,16.19,16.03,16.03,44100,4.88492716063836,4.91528718028186,4.86671114885226,4.86671114885226,145256.823012131,0.0,1.0
2005-12-21,16.24,16.3,16.091,16.15,43200,4.9304671901036,4.9486832018897,4.8852307608348,4.90314317242446,142292.3980527,0.0,1.0
2005-12-22,16.23,16.35,16.2,16.23,43700,4.92743118813925,4.96386321171145,4.9183231822462,4.92743118813925,143939.30080794,0.0,1.0
2005-12-23,16.31,16.42,16.1584,16.18,56200,4.95171920385405,4.98511522546189,4.90569341407451,4.91225117831751,185111.869688929,0.0,1.0
2005-12-27,16.33,16.4,16.21,16.31,75000,4.95779120778275,4.9790432215332,4.92135918421056,4.95171920385405,247035.413285938,0.0,1.0
2005-12-28,16.44,16.53,16.31,16.31,51000,4.99118722939059,5.01851124706974,4.95171920385405,4.95171920385405,167984.081034438,0.0,1.0
2005-12-29,16.56,16.62,16.41,16.44,26100,5.02761925296279,5.04583526474889,4.98207922349755,4.99118722939059,85968.3238235063,0.0,1.0
2005-12-30,16.61,16.64,16.3,16.54,43300,5.04279926278454,5.05190726867758,4.9486832018897,5.02154724903409,142621.778603748,0.0,1.0
2006-01-03,16.6,17.5,16.3,17.5,107500,5.03976326082019,5.31300343761164,4.9486832018897,5.31300343761164,354084.092376511,0.0,1.0
2006-01-04,16.56,16.6,16.35,16.35,68200,5.02761925296279,5.03976326082019,4.96386321171145,4.96386321171145,224637.535814679,0.0,1.0
2006-01-05,16.61,16.8,16.52,16.53,54300,5.04279926278454,5.10048330010718,5.01547524510539,5.01851124706974,178853.639219019,0.0,1.0
2006-01-06,16.66,16.78,16.58,16.64,40800,5.05797927260628,5.09441129617848,5.03369125689149,5.05190726867758,134387.26482755,0.0,1.0
2006-01-09,16.83,16.83,16.54,16.61,54600,5.10959130600022,5.10959130600022,5.02154724903409,5.04279926278454,179841.780872163,0.0,1.0
2006-01-10,16.82,16.84,16.67,16.7,41000,5.10655530403587,5.11262730796457,5.06101527457063,5.07012328046368,135046.025929646,0.0,1.0
2006-01-11,16.7,16.81,16.6,16.71,59800,5.07012328046368,5.10351930207152,5.03976326082019,5.07315928242803,196969.569526654,0.0,1.0
2006-01-12,16.49,16.65,16.46,16.6,69500,5.03179375566377,5.08061649677391,5.02263949170562,5.06535939017699,227762.71358698,0.08375,1.0
2006-01-13,16.44,16.5,16.32,16.42,32300,5.01653664906685,5.03484517698315,4.97991959323425,5.01043380642808,105852.311494381,0.0,1.0
2006-01-17,16.3,16.5,16.24,16.4,50000,4.97381675059548,5.03484517698315,4.95550822267917,5.00433096378931,163858.067328762,0.0,1.0
2006-01-18,16.3724,16.51,16.25,16.28,61400,4.99590904094782,5.03789659830254,4.95855964399856,4.96771390795671,201217.70667972,0.0,1.0
2006-01-19,16.22,16.32,16.2005,16.32,30900,4.94940538004041,4.97991959323425,4.94345510846761,4.97991959323425,101264.285609175,0.0,1.0
2006-01-20,16.16,16.29,16.14,16.2,43400,4.93109685212411,4.97076532927609,4.92499400948534,4.94330253740164,142228.802441366,0.0,1.0
2006-01-23,16.25,16.8,16.15,16.8,106500,4.95855964399856,5.12638781656466,4.92804543080472,5.12638781656466,349017.683410264,0.0,1.0
2006-01-24,16.28,16.4,16.16,16.4,59100,4.96771390795671,5.00433096378931,4.93109685212411,5.00433096378931,193680.235582597,0.0,1.0
2006-01-25,16.27,16.3,16.21,16.3,30400,4.96466248663733,4.97381675059548,4.94635395872102,4.97381675059548,99625.7049358875,0.0,1.0
2006-01-26,16.29,16.31,16.19,16.27,52300,4.97076532927609,4.97686817191486,4.94025111608226,4.96466248663733,171395.538425886,0.0,1.0
2006-01-27,16.43,16.44,16.27,16.39,29300,5.01348522774747,5.01653664906685,4.96466248663733,5.00127954246993,96020.8274546547,0.0,1.0
2006-01-30,16.28,16.46,16.28,16.37,54700,4.96771390795671,5.02263949170562,4.96771390795671,4.99517669983116,179260.725657666,0.0,1.0
2006-01-31,16.3,16.34,16.22,16.34,52600,4.97381675059548,4.98602243587301,4.94940538004041,4.98602243587301,172378.686829858,0.0,1.0
2006-02-01,16.35,16.44,16.3,16.34,60800,4.9890738571924,5.01653664906685,4.97381675059548,4.98602243587301,199251.409871775,0.0,1.0
2006-02-02,16.12,16.35,16.11,16.35,92200,4.91889116684657,4.9890738571924,4.91583974552719,4.9890738571924,302154.276154238,0.0,1.0
2006-02-03,16.06,16.14,16.05,16.1,43800,4.90058263893027,4.92499400948534,4.89753121761088,4.9127883242078,143539.666979996,0.0,1.0
2006-02-06,16.15,16.17,15.65,15.65,134900,4.92804543080472,4.93414827344349,4.77547436483554,4.77547436483554,442089.065653001,0.0,1.0
2006-02-07,16.25,16.25,16.17,16.2,39800,4.95855964399856,4.95855964399856,4.93414827344349,4.94330253740164,130431.021593695,0.0,1.0
2006-02-08,16.36,16.38,16.25,16.29,20200,4.99212527851178,4.99822812115055,4.95855964399856,4.97076532927609,66198.65920082,0.0,1.0
2006-02-09,16.39,16.46,16.35,16.35,24400,5.00127954246993,5.02263949170562,4.9890738571924,4.9890738571924,79962.7368564361,0.0,1.0
2006-02-10,16.38,16.6,16.36,16.6,67700,4.99822812115055,5.06535939017699,4.99212527851178,5.06535939017699,221863.823163144,0.0,1.0
2006-02-13,16.2001,16.38,16.17,16.17,43900,4.96888870516467,5.02406756690374,4.95965644425113,4.95965644425113,143127.454084611,0.08375,1.0
2006-02-14,16.23,16.29,16.16,16.19,63700,4.97805962215188,4.99646280005262,4.95658924793434,4.96579083688471,207681.522213889,0.0,1.0
2006-02-15,16.2,16.31,16.2,16.21,20800,4.9688580332015,5.00259719268621,4.9688580332015,4.97192522951829,67814.3746004537,0.0,1.0
2006-02-16,16.3,16.38,16.2,16.2,50500,4.99952999636941,5.02406756690374,4.9688580332015,4.9688580332015,164645.476794371,0.0,1.0
2006-02-17,16.47,16.51,16.3084,16.51,52300,5.05167233375486,5.06394111902203,5.00210644127552,5.06394111902203,170514.028442487,0.0,1.0
2006-02-21,16.57,16.57,16.44,16.5,46400,5.08234429692277,5.08234429692277,5.04247074480449,5.06087392270524,151278.22026255,0.0,1.0
2006-02-22,16.56,16.9,16.48,16.57,78000,5.07927710060598,5.18356177537688,5.05473953007165,5.08234429692277,254303.904751701,0.0,1.0
2006-02-23,16.64,16.67,16.56,16.61,36600,5.10381467114031,5.11301626009068,5.07927710060598,5.09461308218994,119327.216845029,0.0,1.0
2006-02-24,16.55,16.66,16.52,16.66,44000,5.07620990428919,5.10994906377389,5.06700831533882,5.10994906377389,143453.484731729,0.0,1.0
2006-02-27,16.59,16.65,16.52,16.53,26600,5.08847868955635,5.1068818674571,5.06700831533882,5.07007551165561,86724.1521332725,0.0,1.0
2006-02-28,16.69,16.76,16.59,16.59,62400,5.11915065272427,5.1406210269418,5.08847868955635,5.08847868955635,203443.123801361,0.0,1.0
2006-03-01,16.73,16.86,16.62,16.62,40100,5.13141943799143,5.17129299010971,5.09768027850673,5.09768027850673,130738.289494144,0.0,1.0
2006-03-02,16.79,16.86,16.73,16.73,43500,5.14982261589218,5.17129299010971,5.13141943799143,5.13141943799143,141823.331496141,0.0,1.0
2006-03-03,16.78,16.85,16.71,16.75,34300,5.14675541957538,5.16822579379292,5.12528504535785,5.13755383062501,111828.511961325,0.0,1.0
2006-03-06,16.47,16.75,16.47,16.75,46400,5.05167233375486,5.13755383062501,5.05167233375486,5.13755383062501,151278.22026255,0.0,1.0
2006-03-07,16.51,16.78,16.31,16.37,80400,5.06394111902203,5.14675541957538,5.00259719268621,5.02100037058695,262128.640282522,0.0,1.0
2006-03-08,16.58,16.68,16.42,16.42,31800,5.08541149323956,5.11608345640747,5.03633635217091,5.03633635217091,103677.745783386,0.0,1.0
2006-03-09,16.61,16.75,16.5,16.65,34100,5.09461308218994,5.13755383062501,5.06087392270524,5.1068818674571,111176.45066709,0.0,1.0
2006-03-10,16.67,16.73,16.55,16.55,26900,5.11301626009068,5.13141943799143,5.07620990428919,5.07620990428919,87702.2440746252,0.0,1.0
2006-03-13,16.66,16.66,16.454,16.56,27300,5.13563683292702,5.13563683292702,5.07213496092324,5.10481068146887,88561.1687111411,0.08375,1.0
2006-03-14,16.75,16.83,16.67,16.72,40600,5.16338036923935,5.18804129040586,5.13871944807283,5.1541325238019,131706.353467851,0.0,1.0
2006-03-15,16.69,16.8,16.5,16.75,42800,5.14488467836446,5.17879344496842,5.08631499059398,5.16338036923935,138843.150946404,0.0,1.0
2006-03-16,16.75,16.75,16.6,16.6,30200,5.16338036923935,5.16338036923935,5.11714114205213,5.11714114205213,97968.7653874161,0.0,1.0
2006-03-17,16.64,16.79,16.64,16.75,21000,5.12947160263539,5.17571082982261,5.12947160263539,5.16338036923935,68123.975931647,0.0,1.0
2006-03-20,16.5,16.69,16.47,16.64,48400,5.08631499059398,5.14488467836446,5.07706714515654,5.12947160263539,157009.544528177,0.0,1.0
2006-03-21,16.44,16.55,16.41,16.55,35600,5.0678192997191,5.10172806632306,5.05857145428165,5.10172806632306,115486.359198411,0.0,1.0
2006-03-22,16.43,16.51,16.4,16.42,31000,5.06473668457328,5.0893976057398,5.05548883913584,5.06165406942747,100563.964470527,0.0,1.0
2006-03-23,16.44,16.44,16.41,16.44,29400,5.0678192997191,5.0678192997191,5.05857145428165,5.0678192997191,95373.5663043058,0.0,1.0
2006-03-24,16.62,16.64,16.45,16.54,35100,5.12330637234376,5.12947160263539,5.07090191486491,5.09864545117724,113864.359771467,0.0,1.0
2006-03-27,16.67,16.67,16.55,16.63,39200,5.13871944807283,5.13871944807283,5.10172806632306,5.12638898748957,127164.755072408,0.0,1.0
2006-03-28,16.65,16.68,16.5584,16.6,22900,5.1325542177812,5.14180206321865,5.10431746304554,5.11714114205213,74287.5737540342,0.0,1.0
2006-03-29,16.7,16.7,16.5,16.65,24500,5.14796729351027,5.14796729351027,5.08631499059398,5.1325542177812,79477.9719202549,0.0,1.0
2006-03-30,16.7,16.75,16.65,16.75,28600,5.14796729351027,5.16338036923935,5.1325542177812,5.16338036923935,92778.3672211956,0.0,1.0
2006-03-31,16.7,16.75,16.65,16.7,15100,5.14796729351027,5.16338036923935,5.1325542177812,5.14796729351027,48984.3826937081,0.0,1.0
2006-04-03,16.7,16.8,16.68,16.76,43700,5.14796729351027,5.17879344496842,5.14180206321865,5.16646298438516,141762.749914904,0.0,1.0
2006-04-04,16.68,16.85,16.66,16.8,44100,5.14180206321865,5.19420652069749,5.13563683292702,5.17879344496842,143060.349456459,0.0,1.0
2006-04-05,16.68,16.79,16.6,16.79,22400,5.14180206321865,5.17571082982261,5.11714114205213,5.17571082982261,72665.5743270901,0.0,1.0
2006-04-06,16.71,16.77,16.59,16.59,37200,5.15104990865609,5.16954559953098,5.11405852690632,5.11405852690632,120676.757364632,0.0,1.0
2006-04-07,16.6799,16.74,16.55,16.7,30700,5.14177123706719,5.16029775409353,5.10172806632306,5.14796729351027,99590.7648143601,0.0,1.0
2006-04-10,16.68,16.75,16.51,16.73,48600,5.14180206321865,5.16338036923935,5.0893976057398,5.15721513894772,157658.344298954,0.0,1.0
2006-04-11,16.7,16.79,16.6,16.6,38600,5.14796729351027,5.17571082982261,5.11714114205213,5.11714114205213,125218.355760075,0.0,1.0
2006-04-12,16.76,16.8,16.6501,16.75,28100,5.19227988623136,5.20467196233215,5.15823265714444,5.18918186720616,90703.122774421,0.08375,1.0
2006-04-13,16.65,16.74,16.58,16.74,50500,5.15820167695418,5.18608384818096,5.1365155437778,5.18608384818096,163007.391462928,0.0,1.0
2006-04-17,16.66,16.66,16.6,16.61,51800,5.16129969597938,5.16129969597938,5.1427115818282,5.14580960085339,167203.621342171,0.0,1.0
2006-04-18,16.8299,16.85,16.6024,16.66,40100,5.21393503921749,5.22016205745814,5.14345510639424,5.16129969597938,129437.552428978,0.0,1.0
2006-04-19,16.76,16.9,16.67,16.83,36100,5.19227988623136,5.23565215258413,5.16439771500458,5.21396601940774,116526.075877459,0.0,1.0
2006-04-20,16.79,16.85,16.69,16.84,22600,5.20157394330695,5.22016205745814,5.17059375305498,5.21706403843294,72949.8425160825,0.0,1.0
2006-04-21,16.92,16.92,16.75,16.75,28500,5.24184819063452,5.24184819063452,5.18918186720616,5.18918186720616,91994.270429573,0.0,1.0
2006-04-24,17.04,17.08,16.86,16.86,41300,5.27902441893689,5.29141649503768,5.22326007648334,5.22326007648334,133310.995394434,0.0,1.0
2006-04-25,17.02,17.25,16.92,17.25,45100,5.2728283808865,5.34408281846605,5.24184819063452,5.34408281846605,145576.898118377,0.0,1.0
2006-04-26,16.96,17.15,16.96,17.13,51800,5.25424026673531,5.31310262821407,5.25424026673531,5.30690659016367,167203.621342171,0.0,1.0
2006-04-27,17.0,17.02,16.93,17.0,30200,5.2666323428361,5.2728283808865,5.24494620965972,5.2666323428361,97481.6479639686,0.0,1.0
2006-04-28,17.0699,17.07,16.91,17.02,34400,5.28828749582224,5.28831847601249,5.23875017160932,5.2728283808865,111038.698343063,0.0,1.0
2006-05-01,17.05,17.18,16.93,17.15,58300,5.28212243796209,5.32239668528966,5.24494620965972,5.31310262821407,188184.77073839,0.0,1.0
2006-05-02,16.88,17.09,16.88,17.09,37700,5.22945611453373,5.29451451406288,5.22945611453373,5.29451451406288,121690.666498067,0.0,1.0
2006-05-03,16.94,17.04,16.87,16.99,39300,5.24804422868492,5.27902441893689,5.22635809550853,5.26353432381091,126855.257118674,0.0,1.0
2006-05-04,16.9899,17.05,16.84,17.0,26800,5.26350334362065,5.28212243796209,5.21706403843294,5.2666323428361,86506.8928951775,0.0,1.0
2006-05-05,16.95,17.02,16.9,16.95,24700,5.25114224771011,5.2728283808865,5.23565215258413,5.25114224771011,79728.36770563,0.0,1.0
2006-05-08,16.9,16.98,16.81,16.96,34900,5.23565215258413,5.26043630478571,5.20776998135735,5.25424026673531,112652.632912003,0.0,1.0
2006-05-09,16.93,16.99,16.85,16.94,45000,5.24494620965972,5.26353432381091,5.22016205745814,5.24804422868492,145254.111204589,0.0,1.0
2006-05-10,16.8,16.95,16.8,16.88,31100,5.20467196233215,5.25114224771011,5.20467196233215,5.22945611453373,100386.73018806,0.0,1.0
2006-05-11,16.64,16.9,16.62,16.9,28800,5.18104956726502,5.26200346675353,5.17482234422744,5.26200346675353,92497.0884331797,0.08375,1.0
2006-05-12,16.65,16.85,16.65,16.85,35100,5.1841631787838,5.24643540915959,5.1841631787838,5.24643540915959,112730.826527938,0.0,1.0
2006-05-15,16.665,16.83,16.51,16.7,33700,5.18883359606199,5.24020818612201,5.14057261752076,5.19973123637775,108234.440284658,0.0,1.0
2006-05-16,16.74,16.8,16.55,16.55,51700,5.21218568245291,5.23086735156564,5.15302706359591,5.15302706359591,166045.120555396,0.0,1.0
2006-05-17,16.55,16.85,16.55,16.85,26600,5.15302706359591,5.24643540915959,5.15302706359591,5.24643540915959,85431.338622312,0.0,1.0
2006-05-18,16.48,16.5875,16.48,16.5,54700,5.13123178296439,5.16470310679137,5.13123178296439,5.13745900600197,175680.233933852,0.0,1.0
2006-05-19,16.51,16.6,16.48,16.58,31000,5.14057261752076,5.16859512118986,5.13123178296439,5.16236789815228,99562.8382440477,0.0,1.0
2006-05-22,16.53,16.54,16.42,16.51,39700,5.14679984055834,5.14991345207712,5.11255011385166,5.14057261752076,127504.667041571,0.0,1.0
2006-05-23,16.54,16.63,16.45,16.5,45100,5.14991345207712,5.17793595574623,5.12189094840802,5.13745900600197,144847.871122792,0.0,1.0
2006-05-24,16.4,16.54,16.4,16.48,60100,5.10632289081408,5.14991345207712,5.10632289081408,5.13123178296439,193023.438015073,0.0,1.0
2006-05-25,16.36,16.5,16.3,16.41,45300,5.09386844473892,5.13745900600197,5.07518677562619,5.10943650233287,145490.212014689,0.0,1.0
2006-05-26,16.5,16.5,16.38,16.38,19900,5.13745900600197,5.13745900600197,5.1000956677765,5.1000956677765,63912.9187437596,0.0,1.0
2006-05-30,16.52,16.53,16.41,16.44,33400,5.14368622903955,5.14679984055834,5.10943650233287,5.11877733688924,107270.928946813,0.0,1.0
2006-05-31,16.52,16.58,16.43,16.5199,28300,5.14368622903955,5.16236789815228,5.11566372537045,5.14365509292436,90891.236203437,0.0,1.0
2006-06-01,16.7,16.7,16.6,16.69,33100,5.19973123637775,5.19973123637775,5.16859512118986,5.19661762485896,106307.417608967,0.0,1.0
2006-06-02,16.82,16.95,16.71,16.84,37100,5.23709457460322,5.27757152434748,5.20284484789654,5.2433217976408,119154.235446909,0.0,1.0
2006-06-05,16.8,16.84,16.7,16.8,18600,5.23086735156564,5.2433217976408,5.19973123637775,5.23086735156564,59737.7029464286,0.0,1.0
2006-06-06,16.67,16.8,16.64,16.75,41000,5.19039040182138,5.23086735156564,5.18104956726502,5.2152992939717,131679.882838902,0.0,1.0
2006-06-07,16.8,16.83,16.63,16.74,33100,5.23086735156564,5.24020818612201,5.17793595574623,5.21218568245291,106307.417608967,0.0,1.0
2006-06-08,16.79,16.95,16.65,16.84,44800,5.22775374004685,5.27757152434748,5.1841631787838,5.2433217976408,143884.359784946,0.0,1.0
2006-06-09,16.9,16.94,16.7,16.94,37900,5.26200346675353,5.27445791282869,5.19973123637775,5.27445791282869,121723.599014497,0.0,1.0
2006-06-12,16.81,16.94,16.81,16.85,27000,5.23398096308443,5.27445791282869,5.23398096308443,5.24643540915959,86716.020406106,0.0,1.0
2006-06-13,16.61,16.9,16.61,16.79,31700,5.19778522917851,5.28853524221052,5.19778522917851,5.25411282347424,101300.260935025,0.08375,1.0
2006-06-14,16.66,16.72,16.5712,16.6,17900,5.21343178314954,5.23220764791479,5.18564350329698,5.1946559183843,57201.0937140992,0.0,1.0
2006-06-15,16.68,16.79,16.6236,16.75,28500,5.21969040473796,5.25411282347424,5.20204109185863,5.24159558029741,91074.3670866941,0.0,1.0
2006-06-16,16.65,16.79,16.56,16.68,38600,5.21030247235534,5.25411282347424,5.18213867520747,5.21969040473796,123349.844545487,0.0,1.0
2006-06-19,16.69,16.77,16.5812,16.65,29800,5.22281971553217,5.24785420188582,5.18877281409119,5.21030247235534,95228.6364625784,0.0,1.0
2006-06-20,16.55,16.83,16.55,16.65,44700,5.17900936441326,5.26663006665107,5.17900936441326,5.21030247235534,142842.954693868,0.0,1.0
2006-06-21,16.51,16.66,16.51,16.55,39400,5.16649212123643,5.21343178314954,5.16649212123643,5.17900936441326,125906.31800757,0.0,1.0
2006-06-22,16.53,16.55,16.4501,16.54,31500,5.17275074282485,5.17900936441326,5.14774754957913,5.17588005361905,100661.142569504,0.0,1.0
2006-06-23,16.49,16.5,16.35,16.45,33600,5.16023349964802,5.16336281044223,5.11642314852911,5.14771625647119,107371.885407471,0.0,1.0
2006-06-26,16.34,16.51,16.3,16.51,29400,5.11329383773491,5.16649212123643,5.10077659455808,5.16649212123643,93950.3997315371,0.0,1.0
2006-06-27,16.3,16.45,16.3,16.42,26200,5.10077659455808,5.14771625647119,5.10077659455808,5.13832832408857,83724.5058832065,0.0,1.0
2006-06-28,16.42,16.47,16.34,16.41,21200,5.13832832408857,5.1539748780596,5.11329383773491,5.13519901329436,67746.54674519,0.0,1.0
2006-06-29,16.33,16.4,16.27,16.38,45000,5.1101645269407,5.13206970250015,5.09138866217545,5.12581108091174,143801.632242149,0.0,1.0
2006-06-30,16.42,16.45,16.29,16.39,30600,5.13832832408857,5.14771625647119,5.09764728376387,5.12894039170594,97785.109924661,0.0,1.0
2006-07-03,16.45,16.66,16.42,16.55,41500,5.14771625647119,5.21343178314954,5.13832832408857,5.17900936441326,132617.060845537,0.0,1.0
2006-07-05,16.45,16.53,16.38,16.53,43800,5.14771625647119,5.17275074282485,5.12581108091174,5.17275074282485,139966.922049025,0.0,1.0
2006-07-06,16.5,16.53,16.45,16.48,46600,5.16336281044223,5.17275074282485,5.14771625647119,5.15710418885381,148914.579166314,0.0,1.0
2006-07-07,16.5,16.6,16.47,16.5,35700,5.16336281044223,5.1946559183843,5.1539748780596,5.16336281044223,114082.628245438,0.0,1.0
2006-07-10,16.5,16.59,16.4,16.58,22100,5.16336281044223,5.19152660759009,5.13206970250015,5.18839729679588,70622.5793900329,0.0,1.0
2006-07-11,16.48,16.52,16.42,16.46,30000,5.15710418885381,5.16962143203064,5.13832832408857,5.1508455672654,95867.7548280991,0.0,1.0
2006-07-12,16.51,16.51,16.38,16.5,40000,5.19270009913792,5.19270009913792,5.1518126967825,5.18955491434135,127178.536674906,0.08375,1.0
2006-07-13,16.5101,16.62,16.4248,16.58,21800,5.19273155098588,5.22729713190019,5.16590312467114,5.21471639271391,69312.3024878239,0.0,1.0
2006-07-14,16.55,16.65,16.46,16.57,32300,5.2052808383242,5.23673268628991,5.17697417515507,5.21157120791734,102696.668364987,0.0,1.0
2006-07-17,16.55,16.75,16.4,16.6,42700,5.2052808383242,5.26818453425561,5.15810306637564,5.22100676230705,135763.087900462,0.0,1.0
2006-07-18,16.59,16.64,16.47,16.49,30900,5.21786157751048,5.23358750149334,5.18011935995164,5.18640972954478,98245.419581365,0.0,1.0
2006-07-19,16.53,16.65,16.42,16.53,59200,5.19899046873106,5.23673268628991,5.16439343596879,5.19899046873106,188224.234278861,0.0,1.0
2006-07-20,16.44,16.58,16.43,16.45,51200,5.17068380556193,5.21471639271391,5.16753862076536,5.1738289903585,162788.52694388,0.0,1.0
2006-07-21,16.43,16.54,16.3,16.3,50300,5.16753862076536,5.20213565352763,5.12665121840994,5.12665121840994,159927.009868694,0.0,1.0
2006-07-24,16.46,16.5,16.44,16.44,28100,5.17697417515507,5.18955491434135,5.17068380556193,5.17068380556193,89342.9220141214,0.0,1.0
2006-07-25,16.55,16.59,16.47,16.5,34500,5.2052808383242,5.21786157751048,5.18011935995164,5.18955491434135,109691.487882106,0.0,1.0
2006-07-26,16.67,16.67,16.4584,16.48,48400,5.24302305588305,5.24302305588305,5.17647094558762,5.18326454474821,153886.029376636,0.0,1.0
2006-07-27,16.82,16.84,16.62,16.7,44500,5.2902008278316,5.29649119742475,5.22729713190019,5.25245861027276,141486.122050833,0.0,1.0
2006-07-28,16.92,17.0,16.7201,16.92,16800,5.32165267579731,5.34681415416987,5.25878043171387,5.32165267579731,53414.9854034605,0.0,1.0
2006-07-31,16.87,17.04,16.87,16.98,41200,5.30592675181446,5.35939489335616,5.30592675181446,5.34052378457673,130993.892775153,0.0,1.0
2006-08-01,16.89,17.0,16.8832,16.99,38700,5.3122171214076,5.34681415416987,5.31007839574593,5.3436689693733,123045.234232972,0.0,1.0
2006-08-02,17.0,17.04,16.81,16.99,56100,5.34681415416987,5.35939489335616,5.28705564303503,5.3436689693733,178367.897686556,0.0,1.0
2006-08-03,16.92,17.04,16.92,16.95,25100,5.32165267579731,5.35939489335616,5.32165267579731,5.33108823018702,79804.5317635035,0.0,1.0
2006-08-04,16.96,17.05,16.93,16.99,46300,5.33423341498359,5.36254007815273,5.32479786059388,5.3436689693733,147209.156201204,0.0,1.0
2006-08-07,16.88,17.05,16.87,17.0,38900,5.30907193661103,5.36254007815273,5.30592675181446,5.34681415416987,123681.126916346,0.0,1.0
2006-08-08,17.0,17.0,16.8,16.8,51200,5.34681415416987,5.34681415416987,5.28391045823846,5.28391045823846,162788.52694388,0.0,1.0
2006-08-09,16.9899,17.05,16.94,17.0,23500,5.34363751752534,5.36254007815273,5.32794304539045,5.34681415416987,74717.3902965072,0.0,1.0
2006-08-10,16.93,17.1,16.91,17.1,39400,5.32479786059388,5.37826600213558,5.31850749100074,5.37826600213558,125270.858624782,0.0,1.0
2006-08-11,16.81,17.1224,16.81,17.1,18300,5.31339656570631,5.41214166309636,5.31339656570631,5.40506134881487,57895.7350907061,0.08375,1.0
2006-08-14,16.8925,17.1,16.8,16.8,21700,5.3394736160734,5.40506134881487,5.31023571111636,5.31023571111636,68652.3197523673,0.0,1.0
2006-08-15,16.9,17.04,16.9,16.9,30800,5.34184425701586,5.38609622127517,5.34184425701586,5.34184425701586,97442.0022291666,0.0,1.0
2006-08-16,16.93,17.02,16.93,16.93,20600,5.35132682078571,5.37977451209527,5.35132682078571,5.35132682078571,65172.2482441828,0.0,1.0
2006-08-17,16.96,17.11,16.93,17.03,35700,5.36080938455557,5.40822220340482,5.35132682078571,5.38293536668522,112944.138947443,0.0,1.0
2006-08-18,16.99,17.1,16.95,17.1,19700,5.37029194832542,5.40506134881487,5.35764852996561,5.40506134881487,62324.9170102136,0.0,1.0
2006-08-21,16.96,17.05,16.93,17.0,21800,5.36080938455557,5.38925707586512,5.35132682078571,5.37345280291537,68968.6898894749,0.0,1.0
2006-08-22,17.0,17.1,16.9172,17.0,41300,5.37345280291537,5.40506134881487,5.34728092691058,5.37345280291537,130660.866625473,0.0,1.0
2006-08-23,16.96,17.04,16.91,16.96,37400,5.36080938455557,5.38609622127517,5.34500511160581,5.36080938455557,118322.431278273,0.0,1.0
2006-08-24,17.11,17.18,16.9296,16.96,27900,5.40822220340482,5.43034818553447,5.35120038660212,5.36080938455557,88267.2682530436,0.0,1.0
2006-08-25,17.14,17.19,17.1,17.14,34800,5.41770476717467,5.43350904012442,5.40506134881487,5.41770476717467,110096.807713474,0.0,1.0
2006-08-28,17.22,17.31,17.1,17.14,51000,5.44299160389427,5.47143929520382,5.40506134881487,5.41770476717467,161348.769924919,0.0,1.0
2006-08-29,17.23,17.31,17.21,17.21,48100,5.44615245848422,5.47143929520382,5.43983074930432,5.43983074930432,152174.035948796,0.0,1.0
2006-08-30,17.3,17.4,17.24,17.35,56100,5.46827844061387,5.49988698651337,5.44931331307417,5.48408271356362,177483.64691741,0.0,1.0
2006-08-31,17.23,17.29,17.2096,17.21,37500,5.44615245848422,5.46511758602392,5.43970431512072,5.43983074930432,118638.801415381,0.0,1.0
2006-09-01,17.33,17.34,17.2312,17.29,43400,5.47776100438372,5.48092185897367,5.44653176103502,5.46511758602392,137304.639504735,0.0,1.0
2006-09-05,17.35,17.35,17.2512,17.33,33700,5.48408271356362,5.48408271356362,5.45285347021492,5.47776100438372,106616.736205289,0.0,1.0
2006-09-06,17.17,17.32,17.16,17.22,59200,5.42718733094452,5.47460014979377,5.42402647635457,5.44299160389427,187291.121167749,0.0,1.0
2006-09-07,17.29,17.31,17.01,17.12,47800,5.46511758602392,5.47143929520382,5.37661365750532,5.41138305799477,151224.925537473,0.0,1.0
2006-09-08,17.34,17.34,17.24,17.3,45100,5.48092185897367,5.48092185897367,5.44931331307417,5.46827844061387,142682.931835565,0.0,1.0
2006-09-11,17.31,17.45,17.3,17.45,38100,5.47143929520382,5.51569125946313,5.46827844061387,5.51569125946313,120537.022238027,0.0,1.0
2006-09-12,17.35,17.41,17.31,17.36,28100,5.48408271356362,5.50304784110333,5.47143929520382,5.48724356815357,88900.0085272591,0.0,1.0
2006-09-13,17.3001,17.38,17.25,17.25,18700,5.4947822063506,5.52015969539907,5.47886966315501,5.47886966315501,58876.1952432074,0.08375,1.0
2006-09-14,17.29,17.37,17.25,17.35,28100,5.49157428846087,5.51698353907261,5.47886966315501,5.51063122641967,88471.7158467448,0.0,1.0
2006-09-15,17.37,17.37,17.25,17.29,16100,5.51698353907261,5.51698353907261,5.47886966315501,5.49157428846087,50690.2001826545,0.0,1.0
2006-09-18,17.32,17.42,17.3,17.35,30100,5.50110275744027,5.53286432070494,5.49475044478734,5.51063122641967,94768.6351240932,0.0,1.0
2006-09-19,17.2,17.37,17.19,17.32,48800,5.46298888152267,5.51698353907261,5.45981272519621,5.50110275744027,153644.830367301,0.0,1.0
2006-09-20,17.19,17.28,17.17,17.19,43700,5.45981272519621,5.48839813213441,5.45346041254327,5.45981272519621,137587.686210062,0.0,1.0
2006-09-21,17.3,17.32,17.2,17.26,36400,5.49475044478734,5.50110275744027,5.46298888152267,5.48204581948147,114603.930847741,0.0,1.0
2006-09-22,17.22,17.43,17.22,17.25,36800,5.46934119417561,5.53604047703141,5.46934119417561,5.47886966315501,115863.31470321,0.0,1.0
2006-09-25,16.45,17.35,16.39,17.27,353000,5.22477715703767,5.51063122641967,5.20572021907887,5.48522197580794,1111406.25245199,0.0,1.0
2006-09-26,16.8,16.87,16.45,16.45,225900,5.33594262846401,5.35817572274927,5.22477715703767,5.22477715703767,711237.032376499,0.0,1.0
2006-09-27,16.84,16.87,16.7,16.72,93700,5.34864725376987,5.35817572274927,5.30418106519934,5.31053337785227,295010.668143772,0.0,1.0
2006-09-28,16.76,16.88,16.75,16.88,63100,5.32323800315814,5.36135187907574,5.32006184683167,5.36135187907574,198667.803200341,0.0,1.0
2006-09-29,16.82,16.9,16.75,16.81,91400,5.34229494111694,5.36770419172867,5.32006184683167,5.33911878479047,287769.210974821,0.0,1.0
2006-10-02,16.92,16.95,16.82,16.85,78600,5.37405650438161,5.38358497336101,5.34229494111694,5.35182341009634,247468.927599791,0.0,1.0
2006-10-03,17.0,17.05,16.88,16.97,104500,5.39946575499334,5.41534653662567,5.36135187907574,5.38993728601394,329014.032241453,0.0,1.0
2006-10-04,17.02,17.08,17.0,17.08,75500,5.40581806764627,5.42487500560507,5.39946575499334,5.42487500560507,237708.702719902,0.0,1.0
2006-10-05,17.03,17.08,17.0,17.01,76100,5.40899422397274,5.42487500560507,5.39946575499334,5.40264191131981,239597.778503106,0.0,1.0
2006-10-06,17.05,17.07,17.01,17.02,40100,5.41534653662567,5.42169884927861,5.40264191131981,5.40581806764627,126253.231510835,0.0,1.0
2006-10-09,17.11,17.15,17.05,17.05,68400,5.43440347458447,5.44710809989034,5.41534653662567,5.41534653662567,215354.639285315,0.0,1.0
2006-10-10,17.11,17.15,17.07,17.1,43300,5.43440347458447,5.44710809989034,5.42169884927861,5.43122731825801,136328.302354593,0.0,1.0
2006-10-11,17.05,17.12,17.03,17.11,37100,5.41534653662567,5.43757963091094,5.40899422397274,5.43440347458447,116807.852594813,0.0,1.0
2006-10-12,17.0,17.0199,16.91,16.91,42500,5.4260660642275,5.43241775332621,5.39733983212276,5.39733983212276,133153.557558622,0.08375,1.0
2006-10-13,16.88,16.99,16.83,16.93,56300,5.38776442142119,5.4228742606603,5.37180540358522,5.40372343925715,176389.300954127,0.0,1.0
2006-10-16,16.9,16.94,16.75,16.78,47000,5.39414802855557,5.40691524282434,5.34627097504768,5.35584638574926,147252.169535417,0.0,1.0
2006-10-17,16.99,17.01,16.89,16.89,21300,5.4228742606603,5.42925786779469,5.39095622498838,5.39095622498838,66733.4300234975,0.0,1.0
2006-10-18,17.08,17.08,16.92,16.99,24400,5.45160049276504,5.45160049276504,5.40053163568996,5.4228742606603,76445.8071630675,0.0,1.0
2006-10-19,17.08,17.15,16.942,16.96,24800,5.45160049276504,5.47394311773539,5.40755360353778,5.41329884995873,77699.0171165604,0.0,1.0
2006-10-20,17.25,17.25,17.1,17.18,25700,5.50586115340731,5.50586115340731,5.45798409989942,5.48351852843697,80518.7395119195,0.0,1.0
2006-10-23,17.25,17.25,17.13,17.13,33900,5.50586115340731,5.50586115340731,5.467559510601,5.467559510601,106209.543558524,0.0,1.0
2006-10-24,17.33,17.33,17.13,17.13,41000,5.53139558194485,5.53139558194485,5.467559510601,5.467559510601,128454.020233023,0.0,1.0
2006-10-25,17.43,17.43,17.19,17.19,22300,5.56331361761678,5.56331361761678,5.48671033200416,5.48671033200416,69866.4549072298,0.0,1.0
2006-10-26,17.5,17.5,17.36,17.4299,22100,5.58565624258713,5.58565624258713,5.54097099264643,5.56328169958111,69239.8499304833,0.0,1.0
2006-10-27,17.48,17.5,17.43,17.49,32600,5.57927263545275,5.58565624258713,5.56331361761678,5.58246443901994,102136.611209672,0.0,1.0
2006-10-30,17.48,17.5,17.41,17.41,45300,5.57927263545275,5.58565624258713,5.5569300104824,5.5569300104824,141926.027233072,0.0,1.0
2006-10-31,17.39,17.6,17.38,17.48,70400,5.55054640334801,5.61757427825906,5.54735459978082,5.57927263545275,220564.951814752,0.0,1.0
2006-11-01,17.55,17.55,17.45,17.48,17600,5.60161526042309,5.60161526042309,5.56969722475117,5.57927263545275,55141.2379536881,0.0,1.0
2006-11-02,17.55,17.6,17.45,17.55,37500,5.60161526042309,5.61757427825906,5.56969722475117,5.60161526042309,117488.43313996,0.0,1.0
2006-11-03,17.51,17.58,17.46,17.46,24400,5.58884804615432,5.61119067112467,5.57288902831836,5.57288902831836,76445.8071630676,0.0,1.0
2006-11-06,17.63,17.63,17.5,17.54,29300,5.62714968896063,5.62714968896063,5.58565624258713,5.5984234568559,91797.6290933557,0.0,1.0
2006-11-07,17.56,17.65,17.545,17.63,64500,5.60480706399029,5.63353329609502,5.6000193586395,5.62714968896063,202080.105000732,0.0,1.0
2006-11-08,17.52,17.59,17.52,17.55,28900,5.59203984972152,5.61438247469186,5.59203984972152,5.60161526042309,90544.4191398627,0.0,1.0
2006-11-09,17.64,17.66,17.54,17.58,28300,5.63034149252783,5.63672509966221,5.5984234568559,5.61119067112467,88664.6042096233,0.0,1.0
2006-11-10,17.67,17.76,17.56,17.56,31200,5.63991690322941,5.66864313533414,5.60480706399029,5.60480706399029,97750.3763724469,0.0,1.0
2006-11-13,17.59,17.65,17.52,17.55,38000,5.6411138295671,5.66035583239678,5.61866482626581,5.62828582768065,118490.783947059,0.08375,1.0
2006-11-14,17.64,17.7,17.53,17.53,36300,5.65714883192517,5.67639083475484,5.62187182673742,5.62187182673742,113189.88045469,0.0,1.0
2006-11-15,17.6216,17.9,17.6,17.9,61200,5.6512479510574,5.7405308441871,5.64432083003872,5.7405308441871,190832.525725263,0.0,1.0
2006-11-16,17.54,17.74,17.5,17.6,64100,5.62507882720904,5.6892188366413,5.61225082532259,5.64432083003872,199875.243447538,0.0,1.0
2006-11-17,17.63,17.69,17.54,17.54,28000,5.65394183145355,5.67318383428323,5.62507882720904,5.62507882720904,87308.9986978327,0.0,1.0
2006-11-20,17.64,17.7,17.54,17.65,20800,5.65714883192517,5.67639083475484,5.62507882720904,5.66035583239678,64858.11331839,0.0,1.0
2006-11-21,17.6,17.63,17.5401,17.55,50900,5.64432083003872,5.65394183145355,5.62511089721375,5.62828582768065,158715.28691856,0.0,1.0
2006-11-22,17.63,17.66,17.56,17.56,26000,5.65394183145355,5.66356283286839,5.63149282815226,5.63149282815226,81072.6416479875,0.0,1.0
2006-11-24,17.66,17.67,17.58,17.66,8200,5.66356283286839,5.66676983334001,5.63790682909549,5.66356283286839,25569.0639043653,0.0,1.0
2006-11-27,17.65,17.71,17.59,17.62,34200,5.66035583239678,5.67959783522646,5.6411138295671,5.65073483098194,106641.705552353,0.0,1.0
2006-11-28,17.78,17.79,17.61,17.61,27100,5.70204683852775,5.70525383899936,5.64752783051033,5.64752783051033,84502.6380254023,0.0,1.0
2006-11-29,17.73,17.95,17.7,17.77,45000,5.68601183616968,5.75656584654517,5.67639083475484,5.69883983805613,140318.033621517,0.0,1.0
2006-11-30,17.76,17.84,17.66,17.8,56200,5.69563283758452,5.72128884135742,5.66356283286839,5.70846083947097,175241.63310065,0.0,1.0
2006-12-01,17.7899,17.8,17.75,17.75,22400,5.70522176899464,5.70846083947097,5.69242583711291,5.69242583711291,69847.1989582662,0.0,1.0
2006-12-04,17.02,17.6,17.0,17.45,242000,5.45831480268517,5.64432083003872,5.45190080174194,5.59621582296452,754599.203031268,0.0,1.0
2006-12-05,17.21,17.45,17.0,17.0,93000,5.51924781164581,5.59621582296452,5.45190080174194,5.45190080174194,289990.602817801,0.0,1.0
2006-12-06,17.17,17.38,17.15,17.21,73400,5.50641980975936,5.57376681966323,5.50000580881613,5.51924781164581,228874.303729319,0.0,1.0
2006-12-07,17.14,17.29,17.1,17.29,34600,5.49679880834452,5.54490381541871,5.48397080645807,5.54490381541871,107888.976962322,0.0,1.0
2006-12-08,16.99,17.2,16.96,17.2,105100,5.44869380127033,5.5160408111742,5.43907279985549,5.5160408111742,327720.562969365,0.0,1.0
2006-12-11,16.92,17.0,16.9,17.0,67900,5.42624479796904,5.45190080174194,5.41983079702581,5.45190080174194,211724.321842244,0.0,1.0
2006-12-12,16.92,17.0,16.85,17.0,69700,5.42624479796904,5.45190080174194,5.40379579466775,5.45190080174194,217337.043187105,0.0,1.0
2006-12-13,16.81,16.88,16.7901,16.81,38300,5.41534099636555,5.43789149426833,5.40893021196177,5.41534099636555,118888.727493263,0.076,1.0
2006-12-14,16.62,16.88,16.62,16.87,34700,5.35413250205803,5.43789149426833,5.35413250205803,5.43466999456793,107713.807937761,0.0,1.0
2006-12-15,16.74,16.88,16.63,16.63,39000,5.39279049846278,5.43789149426833,5.35735400175843,5.35735400175843,121061.628517944,0.0,1.0
2006-12-18,16.8699,16.89,16.7,16.73,46100,5.43463777957093,5.44111299396872,5.3799044996612,5.38956899876239,143101.053196852,0.0,1.0
2006-12-19,16.87,16.9,16.8203,16.9,25300,5.43466999456793,5.44433449366912,5.41865914105696,5.44433449366912,78534.851320615,0.0,1.0
2006-12-20,16.85,16.87,16.8,16.86,33800,5.42822699516714,5.43466999456793,5.41211949666516,5.43144849486753,104920.078048885,0.0,1.0
2006-12-21,16.87,16.9,16.73,16.73,23200,5.43466999456793,5.44433449366912,5.38956899876239,5.38956899876239,72016.1482465719,0.0,1.0
2006-12-22,16.88,16.91,16.8,16.8,35100,5.43789149426833,5.44755599336951,5.41211949666516,5.41211949666516,108955.46566615,0.0,1.0
2006-12-26,16.85,16.8999,16.81,16.85,20600,5.42822699516714,5.44430227867211,5.41534099636555,5.42822699516714,63945.3730120422,0.0,1.0
2006-12-27,16.83,16.92,16.8,16.84,26400,5.42178399576635,5.45077749306991,5.41211949666516,5.42500549546674,81949.4100736852,0.0,1.0
2006-12-28,16.89,16.89,16.77,16.77,41800,5.44111299396872,5.44111299396872,5.40245499756397,5.40245499756397,129753.232616668,0.0,1.0
2006-12-29,16.92,16.92,16.83,16.86,36800,5.45077749306991,5.45077749306991,5.42178399576635,5.43144849486753,114232.511011804,0.0,1.0
2007-01-03,16.84,16.9,16.81,16.83,52800,5.42500549546674,5.44433449366912,5.41534099636555,5.42178399576635,163898.820147371,0.0,1.0
2007-01-04,16.95,16.97,16.84,16.84,81800,5.4604419921711,5.46688499157189,5.42500549546674,5.42500549546674,253919.005455585,0.0,1.0
2007-01-05,16.93,16.95,16.9,16.95,17700,5.45399899277031,5.4604419921711,5.44433449366912,5.4604419921711,54943.3544812207,0.0,1.0
2007-01-08,16.9,16.95,16.88,16.93,39200,5.44433449366912,5.4604419921711,5.43789149426833,5.45399899277031,121682.457382139,0.0,1.0
2007-01-09,16.97,16.97,16.89,16.92,46200,5.46688499157189,5.46688499157189,5.44111299396872,5.45077749306991,143411.467628949,0.0,1.0
2007-01-10,16.96,16.97,16.91,16.97,49900,5.46366349187149,5.46688499157189,5.44755599336951,5.46688499157189,154896.801616549,0.0,1.0
2007-01-11,16.9,16.93,16.8448,16.85,28400,5.46881789139213,5.47852585214608,5.45095524360486,5.45263795680221,87763.0247581388,0.076,1.0
2007-01-12,16.94,16.96,16.85,16.86,49700,5.48176183906406,5.48823381290003,5.45263795680221,5.45587394372019,153585.293326743,0.0,1.0
2007-01-16,16.91,16.96,16.91,16.95,34000,5.47205387831011,5.48823381290003,5.47205387831011,5.48499782598204,105068.409921716,0.0,1.0
2007-01-17,16.95,16.96,16.9,16.91,35600,5.48499782598204,5.48823381290003,5.46881789139213,5.47205387831011,110012.805682738,0.0,1.0
2007-01-18,16.94,17.0,16.91,16.95,57900,5.48176183906406,5.50117776057196,5.47205387831011,5.48499782598204,178925.32160198,0.0,1.0
2007-01-19,16.95,17.04,16.92,17.0,21900,5.48499782598204,5.5141217082439,5.47528986522809,5.50117776057196,67676.4169789874,0.0,1.0
2007-01-22,16.92,16.98,16.92,16.96,29000,5.47528986522809,5.494705786736,5.47528986522809,5.48823381290003,89617.1731685221,0.0,1.0
2007-01-23,16.9,16.95,16.85,16.92,42800,5.46881789139213,5.48499782598204,5.45263795680221,5.47528986522809,132262.586607336,0.0,1.0
2007-01-24,16.96,17.03,16.91,16.91,24800,5.48823381290003,5.51088572132591,5.47205387831011,5.47205387831011,76638.1342958395,0.0,1.0
2007-01-25,16.95,17.0,16.94,16.96,33200,5.48499782598204,5.50117776057196,5.48176183906406,5.48823381290003,102596.212041205,0.0,1.0
2007-01-26,16.97,17.05,16.94,16.95,35500,5.49146979981801,5.51735769516188,5.48176183906406,5.48499782598204,109703.780947674,0.0,1.0
2007-01-29,17.0,17.15,16.95,17.0,64900,5.50117776057196,5.54971756434171,5.48499782598204,5.50117776057196,200557.053056451,0.0,1.0
2007-01-30,17.07,17.16,16.99,16.99,52400,5.52382966899785,5.5529535512597,5.49794177365398,5.49794177365398,161928.961173467,0.0,1.0
2007-01-31,17.09,17.15,17.02,17.02,32700,5.53030164283381,5.54971756434171,5.50764973440793,5.50764973440793,101051.088365885,0.0,1.0
2007-02-01,17.11,17.19,17.06,17.14,42000,5.53677361666978,5.56266151201365,5.52059368207986,5.54648157742373,129790.388726825,0.0,1.0
2007-02-02,17.0,17.14,17.0,17.05,55000,5.50117776057196,5.54648157742373,5.50117776057196,5.51735769516188,169963.604285128,0.0,1.0
2007-02-05,17.01,17.09,17.0,17.01,21600,5.50441374748995,5.53030164283381,5.50117776057196,5.50441374748995,66749.3427737957,0.0,1.0
2007-02-06,17.09,17.1,17.0201,17.09,30700,5.53030164283381,5.5335376297518,5.50768209427711,5.53030164283381,94870.5936646079,0.0,1.0
2007-02-07,17.04,17.1,17.04,17.08,23900,5.5141217082439,5.5335376297518,5.5141217082439,5.52706565591583,73856.9116802647,0.0,1.0
2007-02-08,17.1,17.1,17.02,17.09,19900,5.5335376297518,5.5335376297518,5.50764973440793,5.53030164283381,61495.92227771,0.0,1.0
2007-02-09,17.1,17.2,17.02,17.1,31100,5.5335376297518,5.56589749893163,5.50764973440793,5.5335376297518,96106.6926048633,0.0,1.0
2007-02-12,17.05,17.2,17.05,17.16,22000,5.51735769516188,5.56589749893163,5.51735769516188,5.5529535512597,67985.4417140512,0.0,1.0
2007-02-13,17.0,17.1,16.94,17.02,33900,5.52577126114864,5.55827579797892,5.50626853905047,5.53227216851469,104293.133530867,0.076,1.0
2007-02-14,17.0,17.09,16.96,17.0176,27900,5.52577126114864,5.55502534429589,5.51276944641652,5.53149205963077,85834.1718439875,0.0,1.0
2007-02-15,17.1,17.16,17.0,17.0,34100,5.55827579797892,5.57777852007709,5.52577126114864,5.52577126114864,104908.432253763,0.0,1.0
2007-02-16,17.14,17.25,17.06,17.13,53400,5.57127761271104,5.60703260322435,5.54527398324681,5.56802715902801,164284.759013223,0.0,1.0
2007-02-20,17.2,17.24,17.1,17.14,26600,5.59078033480921,5.60378214954132,5.55827579797892,5.57127761271104,81834.7301451638,0.0,1.0
2007-02-21,17.09,17.25,17.0,17.13,31500,5.55502534429589,5.60703260322435,5.52577126114864,5.56802715902801,96909.5488561151,0.0,1.0
2007-02-22,17.12,17.15,17.05,17.1,33500,5.56477670534498,5.57452806639407,5.54202352956378,5.55827579797892,103062.536085075,0.0,1.0
2007-02-23,17.24,17.24,17.01,17.14,33400,5.60378214954132,5.60378214954132,5.52902171483167,5.57127761271104,102754.886723627,0.0,1.0
2007-02-26,17.27,17.3,17.2,17.25,15400,5.61353351059041,5.6232848716395,5.59078033480921,5.60703260322435,47378.0016629895,0.0,1.0
2007-02-27,17.32,17.36,17.25,17.35,45100,5.62978577900555,5.64278759373767,5.60703260322435,5.63953714005464,138749.862013041,0.0,1.0
2007-02-28,17.35,17.35,17.3,17.34,21200,5.63953714005464,5.63953714005464,5.6232848716395,5.63628668637161,65221.6646269726,0.0,1.0
2007-03-01,17.3,17.35,17.24,17.35,34100,5.6232848716395,5.63953714005464,5.60378214954132,5.63953714005464,104908.432253762,0.0,1.0
2007-03-02,17.35,17.35,17.26,17.3,26600,5.63953714005464,5.63953714005464,5.61028305690738,5.6232848716395,81834.7301451638,0.0,1.0
2007-03-05,17.24,17.3524,17.24,17.3412,42000,5.60378214954132,5.64031724893857,5.60378214954132,5.63667674081357,129212.731808153,0.0,1.0
2007-03-06,17.2,17.34,17.2,17.23,20700,5.59078033480921,5.63628668637161,5.59078033480921,5.6005316958583,63683.4178197327,0.0,1.0
2007-03-07,17.17,17.25,17.13,17.24,15900,5.58102897376012,5.60703260322435,5.56802715902801,5.60378214954132,48916.2484702295,0.0,1.0
2007-03-08,17.16,17.22,17.12,17.21,16500,5.57777852007709,5.59728124217527,5.56477670534498,5.59403078849224,50762.1446389174,0.0,1.0
2007-03-09,17.16,17.296,17.136,17.15,18200,5.57777852007709,5.62198469016628,5.56997743123783,5.57452806639407,55992.1837835332,0.0,1.0
2007-03-12,17.31,17.39,17.23,17.24,30700,5.62653532532252,5.65253895478675,5.6005316958583,5.60378214954132,94448.3539645312,0.0,1.0
2007-03-13,17.24,17.3,17.21,17.21,22100,5.62848559753234,5.64807429450751,5.61869124904476,5.61869124904476,67692.0982381195,0.076,1.0
2007-03-14,17.23,17.33,17.2,17.33,19200,5.62522081470315,5.6578686429951,5.61542646621556,5.6578686429951,58809.4247136603,0.0,1.0
2007-03-15,17.22,17.25,17.16,17.17,19400,5.62195603187395,5.63175038036154,5.60236733489878,5.60563211772798,59422.022887761,0.0,1.0
2007-03-16,17.13,17.24,17.06,17.2,36500,5.5925729864112,5.62848559753234,5.56971950660683,5.61542646621556,111799.166773365,0.0,1.0
2007-03-19,17.11,17.15,17.05,17.13,26300,5.58604342075281,5.59910255206958,5.56645472377764,5.5925729864112,80556.6598942327,0.0,1.0
2007-03-20,17.12,17.1882,17.12,17.12,28400,5.589308203582,5.61157402247711,5.589308203582,5.589308203582,86988.9407222893,0.0,1.0
2007-03-21,17.1,17.16,17.05,17.1,30700,5.58277863792361,5.60236733489878,5.56645472377764,5.58277863792361,94033.8197244466,0.0,1.0
2007-03-22,17.02,17.19,16.97,17.14,67300,5.55666037529005,5.61216168338637,5.54033646114407,5.59583776924039,206139.285584862,0.0,1.0
2007-03-23,17.0,17.04,16.86,17.01,155200,5.55013080963166,5.56318994094844,5.50442385002293,5.55339559246085,475376.183102088,0.0,1.0
2007-03-26,16.96,17.0,16.92,16.96,42800,5.53707167831488,5.55013080963166,5.5240125469981,5.53707167831488,131096.009257535,0.0,1.0
2007-03-27,16.96,17.02,16.88,16.99,57400,5.53707167831488,5.55666037529005,5.51095341568132,5.54686602680246,175815.67596688,0.0,1.0
2007-03-28,17.0,17.02,16.95,16.95,53700,5.55013080963166,5.55666037529005,5.53380689548568,5.53380689548568,164482.609746019,0.0,1.0
2007-03-29,17.02,17.02,16.91,16.96,40200,5.55666037529005,5.55666037529005,5.5207477641689,5.53707167831488,123132.232994226,0.0,1.0
2007-03-30,17.0,17.05,17.0,17.04,17400,5.55013080963166,5.56645472377764,5.55013080963166,5.56318994094844,53296.0411467547,0.0,1.0
2007-04-02,17.03,17.08,16.96,17.023,36300,5.55992515811924,5.57624907226522,5.53707167831488,5.55763981013881,111186.568599264,0.0,1.0
2007-04-03,17.04,17.08,16.97,17.0,20300,5.56318994094844,5.57624907226522,5.54033646114407,5.55013080963166,62178.7146712138,0.0,1.0
2007-04-04,17.08,17.09,17.03,17.08,19000,5.57624907226522,5.57951385509442,5.55992515811924,5.57624907226522,58196.8265395597,0.0,1.0
2007-04-05,17.05,17.09,17.02,17.03,20500,5.56645472377764,5.57951385509442,5.55666037529005,5.55992515811924,62791.3128453144,0.0,1.0
2007-04-09,17.0501,17.09,17.01,17.04,29800,5.56648737160593,5.57951385509442,5.55339559246085,5.56318994094844,91277.1279409937,0.0,1.0
2007-04-10,17.11,17.12,17.03,17.08,39400,5.58604342075281,5.589308203582,5.55992515811924,5.57624907226522,120681.840297824,0.0,1.0
2007-04-11,17.11,17.18,17.04,17.04,27300,5.58604342075281,5.60889690055717,5.56318994094844,5.56318994094844,83619.6507647358,0.0,1.0
2007-04-12,17.12,17.12,17.05,17.05,23900,5.61412055308388,5.61412055308388,5.5911656209159,5.5911656209159,72881.9404804624,0.076,1.0
2007-04-13,17.06,17.15,17.05,17.07,33300,5.5944448969399,5.62395838115588,5.5911656209159,5.5977241729639,101546.804100393,0.0,1.0
2007-04-16,17.08,17.14,17.05,17.11,35000,5.60100344898789,5.62067910513188,5.5911656209159,5.61084127705989,106730.875180593,0.0,1.0
2007-04-17,17.06,17.12,17.06,17.08,29700,5.5944448969399,5.61412055308388,5.5944448969399,5.60100344898789,90568.7712246749,0.0,1.0
2007-04-18,17.11,17.11,17.02,17.07,28500,5.61084127705989,5.61084127705989,5.58132779284391,5.5977241729639,86909.4269327689,0.0,1.0
2007-04-19,17.08,17.1,17.02,17.07,25000,5.60100344898789,5.60756200103589,5.58132779284391,5.5977241729639,76236.3394147096,0.0,1.0
2007-04-20,17.12,17.13,17.0396,17.04,29700,5.61412055308388,5.61739982910788,5.58775517385094,5.5878863448919,90568.771224675,0.0,1.0
2007-04-23,17.12,17.14,17.1,17.12,17900,5.61412055308388,5.62067910513188,5.60756200103589,5.61412055308388,54585.2190209321,0.0,1.0
2007-04-24,17.1,17.14,17.0824,17.12,19400,5.60756200103589,5.62067910513188,5.60179047523365,5.61412055308388,59159.3993858146,0.0,1.0
2007-04-25,17.08,17.17,17.07,17.08,28600,5.60100344898789,5.63051693320387,5.5977241729639,5.60100344898789,87214.3722904278,0.0,1.0
2007-04-26,17.09,17.14,17.03,17.13,39800,5.60428272501189,5.62067910513188,5.58460706886791,5.61739982910788,121368.252348218,0.0,1.0
2007-04-27,17.07,17.1,17.05,17.06,36200,5.5977241729639,5.60756200103589,5.5911656209159,5.5944448969399,110390.219472499,0.0,1.0
2007-04-30,17.17,17.17,17.1,17.1,29500,5.63051693320387,5.63051693320387,5.60756200103589,5.60756200103589,89958.8805093573,0.0,1.0
2007-05-01,17.1,17.165,17.09,17.09,45900,5.60756200103589,5.62887729519187,5.60428272501189,5.60428272501189,139969.919165407,0.0,1.0
2007-05-02,17.15,17.17,17.1,17.1,30700,5.62395838115588,5.63051693320387,5.60756200103589,5.60756200103589,93618.2248012633,0.0,1.0
2007-05-03,17.19,17.2,17.1,17.1324,33600,5.63707548525187,5.64035476127586,5.60756200103589,5.61818685535364,102461.64017337,0.0,1.0
2007-05-04,17.16,17.2,17.12,17.14,24900,5.62723765717987,5.64035476127586,5.61412055308388,5.62067910513188,75931.3940570508,0.0,1.0
2007-05-07,17.19,17.25,17.14,17.18,19000,5.63707548525187,5.65675114139585,5.62067910513188,5.63379620922787,57939.6179551793,0.0,1.0
2007-05-08,17.23,17.23,17.14,17.18,10800,5.65019258934786,5.65019258934786,5.62067910513188,5.63379620922787,32934.0986271545,0.0,1.0
2007-05-09,17.24,17.25,17.2,17.23,16800,5.65347186537185,5.65675114139585,5.64035476127586,5.65019258934786,51230.8200866849,0.0,1.0
2007-05-10,17.17,17.28,17.13,17.28,42800,5.63051693320387,5.66658896946785,5.61739982910788,5.66658896946785,130516.613077983,0.0,1.0
2007-05-11,17.19,17.23,17.11,17.2,40300,5.66199798303425,5.67517308014428,5.63564778881419,5.66529175731176,122352.039346498,0.076,1.0
2007-05-14,17.13,17.24,17.07,17.18,30300,5.64223533736921,5.67846685442178,5.62247269170417,5.65870420875674,91991.7318163497,0.0,1.0
2007-05-15,17.16,17.2,17.15,17.18,16300,5.65211666020173,5.66529175731176,5.64882288592422,5.65870420875674,49487.3012741419,0.0,1.0
2007-05-16,17.18,17.23,17.14,17.14,8700,5.65870420875674,5.67517308014428,5.64552911164672,5.64552911164672,26413.4675512292,0.0,1.0
2007-05-17,17.16,17.19,17.14,17.15,20700,5.65211666020173,5.66199798303425,5.64552911164672,5.64882288592422,62845.8365874073,0.0,1.0
2007-05-18,17.06,17.1699,17.05,17.15,50300,5.61917891742666,5.65537749673646,5.61588514314915,5.64882288592422,152712.346876647,0.0,1.0
2007-05-21,17.01,17.19,17.01,17.14,40200,5.60271004603913,5.66199798303425,5.60271004603913,5.64552911164672,122048.436271197,0.0,1.0
2007-05-22,17.0,17.07,16.97,16.98,61600,5.59941627176162,5.62247269170417,5.5895349489291,5.59282872320661,187019.494385714,0.0,1.0
2007-05-23,16.83,17.045,16.72,17.0,102500,5.543422109044,5.6142382560104,5.50719059199143,5.59941627176162,311193.152184022,0.0,1.0
2007-05-24,16.74,16.95,16.7,16.76,71100,5.51377814054644,5.58294740037408,5.50060304343641,5.52036568910146,215861.786539355,0.0,1.0
2007-05-25,16.71,16.8,16.71,16.74,20600,5.50389681771392,5.53354078621148,5.50389681771392,5.51377814054644,62542.2335121058,0.0,1.0
2007-05-29,16.71,16.75,16.66,16.71,39500,5.50389681771392,5.51707191482395,5.48742794632639,5.50389681771392,119923.214744086,0.0,1.0
2007-05-30,16.74,16.86,16.68,16.86,11300,5.51377814054644,5.55330343187652,5.4940154948814,5.55330343187652,34307.1475090677,0.0,1.0
2007-05-31,16.72,16.84,16.69,16.84,15400,5.50719059199143,5.54671588332151,5.49730926915891,5.54671588332151,46754.8735964286,0.0,1.0
2007-06-01,16.7,16.75,16.7,16.73,25500,5.50060304343641,5.51707191482395,5.50060304343641,5.51048436626894,77418.7842018786,0.0,1.0
2007-06-04,16.64,16.78,16.6,16.68,57300,5.48084039777137,5.52695323765647,5.46766530066135,5.4940154948814,173964.562147751,0.0,1.0
2007-06-05,16.69,16.72,16.64,16.65,26200,5.49730926915891,5.50719059199143,5.48084039777137,5.48413417204888,79544.0057289889,0.0,1.0
2007-06-06,16.63,16.72,16.57,16.72,41200,5.47754662349387,5.50719059199143,5.45778397782883,5.50719059199143,125084.467024211,0.0,1.0
2007-06-07,16.6,16.67,16.51,16.6,66400,5.46766530066135,5.49072172060389,5.43802133216379,5.46766530066135,201592.442000185,0.0,1.0
2007-06-08,16.54,16.56,16.35,16.51,72700,5.4479026549963,5.45449020355132,5.38532094372368,5.43802133216379,220719.435744179,0.0,1.0
2007-06-11,16.4,16.85,16.39,16.6,61000,5.40178981511121,5.55000965759902,5.3984960408337,5.46766530066135,185197.875933905,0.0,1.0
2007-06-12,16.05,16.25,15.96,16.16,134000,5.28650771539847,5.35238320094861,5.25686374690091,5.32273923245105,406828.120903989,0.0,1.0
2007-06-13,15.6,15.96,15.22,15.9101,208800,5.16332055741971,5.28247410874479,5.03754736435436,5.26595810260278,630849.850164596,0.076,1.0
2007-06-14,15.5,15.6772,15.31,15.6,88900,5.13022234871831,5.1888723745372,5.06733575218563,5.16332055741971,268594.596166822,0.0,1.0
2007-06-15,15.61,15.7,15.48,15.5,59100,5.16663037828986,5.19641876612112,5.12360270697802,5.13022234871831,178559.512187392,0.0,1.0
2007-06-18,15.73,15.75,15.65,15.73,46300,5.20634822873155,5.21296787047183,5.17986966177042,5.20634822873155,139886.724437839,0.0,1.0
2007-06-19,15.77,15.85,15.63,15.63,42600,5.21958751221211,5.24606607917324,5.17325002003014,5.17325002003014,128707.871728983,0.0,1.0
2007-06-20,15.69,15.9,15.55,15.75,39800,5.19310894525098,5.26261518352394,5.14677145306901,5.21296787047183,120248.199408769,0.0,1.0
2007-06-21,15.67,15.69,15.5,15.59,41600,5.1864893035107,5.19310894525098,5.13022234871831,5.16001073654957,125686.56018605,0.0,1.0
2007-06-22,15.68,15.68,15.55,15.55,55200,5.18979912438084,5.18979912438084,5.14677145306901,5.14677145306901,166776.39716995,0.0,1.0
2007-06-25,15.65,15.75,15.55,15.55,70500,5.17986966177042,5.21296787047183,5.14677145306901,5.14677145306901,213002.463776839,0.0,1.0
2007-06-26,15.7,15.75,15.6,15.6,28200,5.19641876612112,5.21296787047183,5.16332055741971,5.16332055741971,85200.9855107356,0.0,1.0
2007-06-27,15.76,15.77,15.66,15.67,17800,5.21627769134197,5.21958751221211,5.18317948264056,5.1864893035107,53779.3454642231,0.0,1.0
2007-06-28,15.86,15.86,15.75,15.83,27200,5.24937590004338,5.24937590004338,5.21296787047183,5.23944643743295,82179.6739678016,0.0,1.0
2007-06-29,15.86,15.9,15.75,15.84,51600,5.24937590004338,5.26261518352394,5.21296787047183,5.2427562583031,155899.675615388,0.0,1.0
2007-07-02,15.88,15.9,15.8,15.87,32200,5.25599554178366,5.26261518352394,5.22951697482253,5.25268572091352,97286.231682471,0.0,1.0
2007-07-03,15.94,15.94,15.82,15.87,19000,5.2758544670045,5.2758544670045,5.23613661656281,5.25268572091352,57404.9193157438,0.0,1.0
2007-07-05,15.85,16.0,15.78,15.94,28900,5.24606607917324,5.29571339222535,5.22289733308225,5.2758544670045,87315.9035907892,0.0,1.0
2007-07-06,15.72,15.84,15.68,15.79,34600,5.20303840786141,5.2427562583031,5.18979912438084,5.22620715395239,104537.379385512,0.0,1.0
2007-07-09,15.81,15.9,15.6801,15.69,46100,5.23282679569267,5.26261518352394,5.18983222258954,5.19310894525098,139282.462129252,0.0,1.0
2007-07-10,15.88,15.91,15.8,15.82,48500,5.25599554178366,5.26592500439408,5.22951697482253,5.23613661656281,146533.609832293,0.0,1.0
2007-07-11,15.89,15.94,15.78,15.94,38600,5.2593053626538,5.2758544670045,5.22289733308225,5.2758544670045,116622.625557248,0.0,1.0
2007-07-12,15.63,15.83,15.6,15.82,31900,5.19840465864321,5.26492295241983,5.18842691457671,5.261597037731,95913.4643685346,0.076,1.0
2007-07-13,15.63,15.655,15.48,15.57,45300,5.19840465864321,5.20671944536529,5.14851593831074,5.17844917051022,136203.132786665,0.0,1.0
2007-07-16,15.58,15.69,15.55,15.55,30400,5.18177508519905,5.2183601467762,5.17179734113256,5.17179734113256,91403.4268590425,0.0,1.0
2007-07-17,15.5,15.62,15.5,15.58,28500,5.1551677676884,5.19507874395438,5.1551677676884,5.18177508519905,85690.7126803523,0.0,1.0
2007-07-18,15.51,15.55,15.5,15.5,33900,5.15849368237723,5.17179734113256,5.1551677676884,5.1551677676884,101926.847714524,0.0,1.0
2007-07-19,15.55,15.56,15.45,15.51,22500,5.17179734113256,5.17512325582139,5.13853819424425,5.15849368237723,67650.5626423834,0.0,1.0
2007-07-20,15.49,15.59,15.4,15.5,28800,5.15184185299957,5.18510099988788,5.12190862080009,5.1551677676884,86592.7201822508,0.0,1.0
2007-07-23,15.52,15.6,15.44,15.45,31900,5.16181959706606,5.18842691457671,5.13521227955542,5.13853819424425,95913.4643685348,0.0,1.0
2007-07-24,15.4,15.55,15.31,15.46,44500,5.12190862080009,5.17179734113256,5.09197538860061,5.14186410893308,133797.779448269,0.0,1.0
2007-07-25,15.02,15.42,14.75,15.4,59200,4.9955238626245,5.12856045017775,4.90572416602606,5.12190862080009,177996.147041293,0.0,1.0
2007-07-26,14.91,15.0,14.57,15.0,109600,4.95893880104736,4.98887203324684,4.8458577016271,4.98887203324684,329533.407360232,0.0,1.0
2007-07-27,15.15,15.23,14.78,14.78,74200,5.03876075357931,5.06536807108996,4.91570191009255,4.91570191009255,223096.522136215,0.0,1.0
2007-07-30,15.18,15.31,15.1,15.25,53000,5.0487384976458,5.09197538860061,5.02213118013515,5.07201990046762,159354.658668725,0.0,1.0
2007-07-31,15.26,15.26,15.05,15.1,18400,5.07534581515645,5.07534581515645,5.005501606691,5.02213118013515,55323.1267831047,0.0,1.0
2007-08-01,15.1,15.33,15.1,15.3,35400,5.02213118013515,5.09862721797827,5.02213118013515,5.08864947391178,106436.885224017,0.0,1.0
2007-08-02,15.15,15.26,15.14,15.19,38500,5.03876075357931,5.07534581515645,5.03543483889048,5.05206441233463,115757.6294103,0.0,1.0
2007-08-03,15.24,15.25,15.12,15.21,31800,5.06869398577879,5.07201990046762,5.02878300951282,5.0587162417123,95612.7952012352,0.0,1.0
2007-08-06,15.28,15.3,15.13,15.28,49200,5.08199764453412,5.08864947391178,5.03210892420165,5.08199764453412,147929.230311345,0.0,1.0
2007-08-07,15.31,15.37,15.21,15.37,26700,5.09197538860061,5.1119308767336,5.0587162417123,5.1119308767336,80278.6676689616,0.0,1.0
2007-08-08,15.24,15.3,15.1,15.3,36500,5.06869398577879,5.08864947391178,5.02213118013515,5.08864947391178,109744.246064311,0.0,1.0
2007-08-09,15.18,15.31,15.18,15.31,33900,5.0487384976458,5.09197538860061,5.0487384976458,5.09197538860061,101926.847714524,0.0,1.0
2007-08-10,15.13,15.19,15.0,15.0,29600,5.03210892420165,5.05206441233463,4.98887203324684,4.98887203324684,88998.0735206465,0.0,1.0
2007-08-13,14.94,15.08,14.94,15.0526,34800,4.99419349674897,5.04099316807058,4.99419349674897,5.03183380382621,104103.295224433,0.076,1.0
2007-08-14,14.78,15.02,14.78,15.0,49700,4.9407081580957,5.02093616607561,4.9407081580957,5.01425049874395,148676.257834894,0.0,1.0
2007-08-15,14.34,14.73,14.22,14.73,103200,4.79362347679921,4.92399398976656,4.75350947280926,4.92399398976656,308720.116872456,0.0,1.0
2007-08-16,13.9,14.07,13.09,14.05,129900,4.64653879550272,4.70336696782182,4.37576926857055,4.69668130049016,388592.472691202,0.0,1.0
2007-08-17,14.39,14.4,13.72,14.22,127300,4.81033764512836,4.81368047879419,4.5863677895178,4.75350947280926,380814.640289376,0.0,1.0
2007-08-20,14.62,14.63,14.39,14.42,79400,4.88722281944243,4.89056565310826,4.81033764512836,4.82036614612585,237523.035655746,0.0,1.0
2007-08-21,14.68,14.7,14.5,14.67,56200,4.90727982143741,4.91396548876907,4.84710881545248,4.90393698777158,168120.838839457,0.0,1.0
2007-08-22,14.73,14.8,14.69,14.7,84300,4.92399398976656,4.94739382542736,4.91062265510324,4.91396548876907,252181.258259186,0.0,1.0
2007-08-23,15.0,15.0,14.7,14.76,55000,5.01425049874395,5.01425049874395,4.91396548876907,4.93402249076404,164531.070038615,0.0,1.0
2007-08-24,14.84,14.89,14.75,14.75,46700,4.96076516009068,4.97747932841983,4.93067965709821,4.93067965709821,139701.835832788,0.0,1.0
2007-08-27,14.84,14.94,14.83,14.94,28200,4.96076516009068,4.99419349674897,4.95742232642485,4.99419349674897,84359.5668197989,0.0,1.0
2007-08-28,14.83,14.92,14.8,14.83,40300,4.95742232642485,4.98750782941731,4.94739382542736,4.95742232642485,120556.402228294,0.0,1.0
2007-08-29,14.947,14.97,14.85,14.89,55800,4.99653348031505,5.00422199774646,4.96410799375651,4.97747932841983,166924.249239177,0.0,1.0
2007-08-30,15.06,15.1,14.92,15.1,37600,5.03430750073892,5.04767883540224,4.98750782941731,5.04767883540224,112479.422426399,0.0,1.0
2007-08-31,15.05,15.155,15.0,15.15,51700,5.03096466707309,5.0660644205643,5.01425049874395,5.06439300373139,154659.205836298,0.0,1.0
2007-09-04,15.1,15.13,15.01,15.02,44300,5.04767883540224,5.05770733639973,5.01759333240978,5.02093616607561,132522.298231103,0.0,1.0
2007-09-05,15.08,15.1,14.86,15.06,40100,5.04099316807058,5.04767883540224,4.96745082742234,5.03430750073892,119958.107428154,0.0,1.0
2007-09-06,15.22,15.3,15.08,15.1,45900,5.08779283939219,5.11453550871883,5.04099316807058,5.04767883540224,137308.656632226,0.0,1.0
2007-09-07,15.4,15.41,15.24,15.24,37900,5.14796384537712,5.15130667904295,5.09447850672385,5.09447850672385,113376.864626609,0.0,1.0
2007-09-10,15.58,15.65,15.4,15.4,34800,5.20813485136205,5.23153468702285,5.14796384537712,5.14796384537712,104103.295224433,0.0,1.0
2007-09-11,15.58,15.65,15.46,15.62,44800,5.20813485136205,5.23153468702285,5.1680208473721,5.22150618602536,134018.035231454,0.0,1.0
2007-09-12,15.32,15.55,15.28,15.5,47900,5.14579100349433,5.22304504597499,5.13235551784552,5.20625068891398,142607.424106747,0.0735,1.0
2007-09-13,15.02,15.36,15.02,15.22,42200,5.04502486112825,5.15922648914314,5.04502486112825,5.1122022893723,125637.438357093,0.0,1.0
2007-09-14,15.06,15.09,15.03,15.03,30100,5.05846034677706,5.06853696101367,5.04838373254046,5.04838373254046,89613.4335201063,0.0,1.0
2007-09-17,15.1,15.1,15.02,15.06,28400,5.07189583242587,5.07189583242587,5.04502486112825,5.05846034677706,84552.2097000339,0.0,1.0
2007-09-18,15.19,15.2,15.05,15.1,32800,5.1021256751357,5.1054845465479,5.05510147536486,5.07189583242587,97651.8478225742,0.0,1.0
2007-09-19,15.06,15.23,15.06,15.19,32000,5.05846034677706,5.11556116078451,5.05846034677706,5.1021256751357,95270.0954366579,0.0,1.0
2007-09-20,15.02,15.14,15.01,15.14,17700,5.04502486112825,5.08533131807468,5.04166598971605,5.08533131807468,52696.2715384014,0.0,1.0
2007-09-21,15.01,15.1,15.01,15.02,29600,5.04166598971605,5.07189583242587,5.04166598971605,5.04502486112825,88124.8382789085,0.0,1.0
2007-09-24,15.1,15.13,15.04,15.11,56700,5.07189583242587,5.08197244666248,5.05174260395266,5.07525470383808,168806.700351828,0.0,1.0
2007-09-25,15.28,15.3,15.11,15.19,42100,5.13235551784552,5.13907326066993,5.07525470383808,5.1021256751357,125339.719308853,0.0,1.0
2007-09-26,15.27,15.3601,15.16,15.3,62600,5.12899664643332,5.15926007785726,5.09204906089909,5.13907326066993,186372.124197962,0.0,1.0
2007-09-27,15.36,15.36,15.25,15.34,58800,5.15922648914314,5.15922648914314,5.12227890360891,5.15250874631873,175058.800364859,0.0,1.0
2007-09-28,15.46,15.5,15.3,15.36,33500,5.19281520326517,5.20625068891398,5.13907326066993,5.15922648914314,99735.8811602511,0.0,1.0
2007-10-01,15.65,15.65,15.47,15.572,48400,5.25663376009701,5.25663376009701,5.19617407467737,5.23043456308183,144096.019347945,0.0,1.0
2007-10-02,15.67,15.83,15.6,15.7,47700,5.26335150292142,5.31709344551666,5.239839403036,5.27342811715803,142011.986010268,0.0,1.0
2007-10-03,15.68,15.8,15.65,15.79,27400,5.26671037433362,5.30701683128005,5.25663376009701,5.30365795986785,81575.0192176383,0.0,1.0
2007-10-04,15.72,15.85,15.71,15.85,49200,5.28014585998243,5.32381118834107,5.27678698857023,5.32381118834107,146477.771733861,0.0,1.0
2007-10-05,15.7,15.82,15.67,15.77,46100,5.27342811715803,5.31373457410446,5.26335150292142,5.29694021704345,137248.481238435,0.0,1.0
2007-10-08,15.72,15.8,15.71,15.75,53300,5.28014585998243,5.30701683128005,5.27678698857023,5.29022247421904,158684.252711683,0.0,1.0
2007-10-09,15.8,15.8236,15.74,15.77,33500,5.30701683128005,5.31494376781285,5.28686360280684,5.29694021704345,99735.8811602512,0.0,1.0
2007-10-10,15.72,15.84,15.7,15.8,45500,5.28014585998243,5.32045231692886,5.27342811715803,5.30701683128005,135462.166948998,0.0,1.0
2007-10-11,15.6,15.75,15.6,15.72,69500,5.26452710791569,5.31514756087642,5.26452710791569,5.30502347028427,205944.423454446,0.0735,1.0
2007-10-12,15.6,15.8,15.6,15.7,40500,5.26452710791569,5.33202104519666,5.26452710791569,5.29827407655617,120010.779135325,0.0,1.0
2007-10-15,15.5,15.69,15.5,15.65,47600,5.2307801392752,5.29489937969213,5.2307801392752,5.28140059223593,141049.705847937,0.0,1.0
2007-10-16,15.42,15.52,15.41,15.5,32400,5.20378256436282,5.2375295330033,5.20040786749877,5.2307801392752,96008.6233082598,0.0,1.0
2007-10-17,15.57,15.6099,15.46,15.52,29500,5.25440301732354,5.2678680578111,5.21728135181901,5.2375295330033,87415.2588763478,0.0,1.0
2007-10-18,15.61,15.7,15.6,15.7,34100,5.26790180477974,5.29827407655617,5.26452710791569,5.29827407655617,101046.112802829,0.0,1.0
2007-10-19,15.6,15.7,15.6,15.61,32100,5.26452710791569,5.29827407655617,5.26452710791569,5.26790180477974,95119.6545739241,0.0,1.0
2007-10-22,15.66,15.75,15.62,15.65,35100,5.28477528909998,5.31514756087642,5.27127650164379,5.28140059223593,104009.341917281,0.0,1.0
2007-10-23,15.74,15.77,15.63,15.68,25500,5.31177286401237,5.32189695460452,5.27465119850784,5.29152468282808,75562.3424185378,0.0,1.0
2007-10-24,15.6,15.7,15.6,15.7,19900,5.26452710791569,5.29827407655617,5.26452710791569,5.29827407655617,58968.259377604,0.0,1.0
2007-10-25,15.51,15.65,15.39,15.51,52900,5.23415483613925,5.28140059223593,5.19365847377067,5.23415483613925,156754.820154535,0.0,1.0
2007-10-26,15.44,15.49,15.35,15.49,26800,5.21053195809091,5.22740544241116,5.18015968631448,5.22740544241116,79414.5402673261,0.0,1.0
2007-10-29,15.35,15.5,15.35,15.44,29200,5.18015968631448,5.2307801392752,5.18015968631448,5.21053195809091,86526.2901420119,0.0,1.0
2007-10-30,15.21,15.4,15.21,15.33,24200,5.1329139302178,5.19703317063472,5.1329139302178,5.17341029258638,71710.1445697496,0.0,1.0
2007-10-31,15.4,15.4,15.2,15.21,31500,5.19703317063472,5.19703317063472,5.12953923335375,5.1329139302178,93341.7171052526,0.0,1.0
2007-11-01,15.24,15.46,15.2001,15.45,19800,5.14303802080994,5.21728135181901,5.12957298032239,5.21390665495496,58671.9364661588,0.0,1.0
2007-11-02,15.17,15.3,15.17,15.28,19000,5.1194151427616,5.16328620199423,5.1194151427616,5.15653680826614,56301.3531745969,0.0,1.0
2007-11-05,15.13,15.2,15.13,15.17,15800,5.10591635530541,5.12953923335375,5.10591635530541,5.1194151427616,46819.0200083489,0.0,1.0
2007-11-06,15.119,15.19,14.97,14.97,9500,5.10220418875496,5.1261645364897,5.05192120548063,5.05192120548063,28150.6765872984,0.0,1.0
2007-11-07,14.84,15.17,14.84,15.0,39700,5.008050146248,5.1194151427616,5.008050146248,5.06204529607278,117640.195843763,0.0,1.0
2007-11-08,14.45,15.01,14.39,14.96,88500,4.87643696855011,5.06541999293683,4.85618878736582,5.04854650861659,262245.776629043,0.0,1.0
2007-11-09,14.2,14.44,14.2,14.44,39700,4.7920695469489,4.87306227168606,4.7920695469489,4.87306227168606,117640.195843763,0.0,1.0
2007-11-12,14.02,14.25,13.84,14.22,52400,4.73132500339602,4.80894303126914,4.67058045984315,4.79881894067699,155273.205597309,0.0,1.0
2007-11-13,14.14,14.14,13.8801,13.9,50700,4.79662538771536,4.79662538771536,4.7084611063669,4.7152116611912,149458.826164755,0.0735,1.0
2007-11-14,13.95,14.14,13.95,14.0,46000,4.73217285421707,4.79662538771536,4.73217285421707,4.74913404724293,135603.668709639,0.0,1.0
2007-11-15,13.88,14.0,13.87,13.99,45000,4.70842718398085,4.74913404724293,4.70503494537568,4.74574180863776,132655.762868126,0.0,1.0
2007-11-16,14.15,14.24,13.86,13.87,53300,4.80001762632054,4.8305477737671,4.7016427067705,4.70503494537568,157123.381352691,0.0,1.0
2007-11-19,14.22,14.57,14.18,14.57,47500,4.82376329655675,4.94249164773782,4.81019434213606,4.94249164773782,140025.52747191,0.0,1.0
2007-11-20,13.95,14.3,13.85,14.24,112000,4.73217285421707,4.85090120539814,4.69825046816533,4.8305477737671,330165.454249557,0.0,1.0
2007-11-21,13.85,14.1,13.85,13.95,31600,4.69825046816533,4.78305643329467,4.69825046816533,4.73217285421707,93153.8245918393,0.0,1.0
2007-11-23,13.8,14.0,13.74,13.89,55700,4.68128927513946,4.74913404724293,4.66093584350842,4.71181942258602,164198.355372324,0.0,1.0
2007-11-26,13.7,13.8,13.56,13.8,104700,4.64736688908773,4.68128927513946,4.5998755486153,4.68128927513946,308645.741606505,0.0,1.0
2007-11-27,13.57,13.76,13.31,13.72,162300,4.60326778722047,4.66772032071877,4.51506958348596,4.65415136629807,478445.118077706,0.0,1.0
2007-11-28,13.74,13.74,13.58,13.65,105800,4.66093584350842,4.66093584350842,4.60666002582565,4.63040569606186,311888.438032171,0.0,1.0
2007-11-29,13.7,13.8,13.43,13.6,164800,4.64736688908773,4.68128927513946,4.55577644674804,4.61344450303599,485814.882681491,0.0,1.0
2007-11-30,13.91,14.06,13.21,13.21,103700,4.71860389979637,4.76948747887397,4.48114719743422,4.48114719743422,305697.835764992,0.0,1.0
2007-12-03,13.95,14.36,13.9399,14.36,71300,4.73217285421707,4.87125463702918,4.72874669322584,4.87125463702918,210185.686499941,0.0,1.0
2007-12-04,13.94,14.14,13.9,13.95,44200,4.72878061561189,4.79662538771536,4.7152116611912,4.73217285421707,130297.438194914,0.0,1.0
2007-12-05,14.1,14.12,13.95,14.12,16100,4.78305643329467,4.78984091050502,4.73217285421707,4.78984091050502,47461.2840483738,0.0,1.0
2007-12-06,13.95,14.2,13.95,14.2,17300,4.73217285421707,4.8169788193464,4.73217285421707,4.8169788193464,50998.7710581904,0.0,1.0
2007-12-07,14.08,14.15,14.0,14.05,60700,4.77627195608432,4.80001762632054,4.74913404724293,4.7660952402688,178937.884579894,0.0,1.0
2007-12-10,14.17,14.33,14.02,14.28,57400,4.80680210353088,4.86107792121366,4.75591852445328,4.84411672818779,169209.795302898,0.0,1.0
2007-12-11,14.16,14.4,14.1,14.22,113800,4.80340986492571,4.88482359144987,4.78305643329467,4.82376329655675,335471.684764282,0.0,1.0
2007-12-12,14.02,14.42,14.02,14.06,126500,4.78000341855001,4.91638012093375,4.78000341855001,4.79364108878839,371031.115399911,0.071,1.0
2007-12-13,14.0,14.17,14.0,14.11,68500,4.77318458343083,4.83114468194391,4.77318458343083,4.81068817658635,200914.082252126,0.0,1.0
2007-12-14,13.9,14.14,13.86,13.93,95800,4.73909040783489,4.82091642926513,4.72545273759652,4.74931866051367,280986.409923411,0.0,1.0
2007-12-17,13.76,13.95,13.73,13.88,85900,4.69135856200058,4.75613749563286,4.6811303093218,4.7322715727157,251949.192196462,0.0,1.0
2007-12-18,13.69,13.86,13.69,13.8,78600,4.66749263908343,4.72545273759652,4.66749263908343,4.70499623223896,230537.910438206,0.0,1.0
2007-12-19,13.59,13.94,13.57,13.67,124800,4.63339846348749,4.75272807807326,4.62657962836831,4.66067380396424,366044.926497304,0.0,1.0
2007-12-20,13.63,13.65,13.5,13.63,87600,4.64703613372587,4.65385496884505,4.60271370545115,4.64703613372587,256935.381099069,0.0,1.0
2007-12-21,13.51,13.87,13.32,13.51,276100,4.60612312301075,4.72886215515611,4.54134418937847,4.60612312301075,809815.738829371,0.0,1.0
2007-12-24,13.41,13.5399,13.37,13.5,81600,4.57202894741481,4.61631728151393,4.55839127717644,4.60271370545115,239337.06732516,0.0,1.0
2007-12-26,13.25,13.51,13.25,13.4,163300,4.52357055469855,4.61233495803604,4.52357055469855,4.57478078739326,478322.372523311,0.017869,1.0
2007-12-27,13.42,13.5,13.23,13.23,179200,4.58160881841922,4.60892094252306,4.51674252367259,4.51674252367259,524895.095873712,0.0,1.0
2007-12-28,13.64,13.67,13.19,13.19,189100,4.65671715970478,4.66695920624372,4.50308646162067,4.50308646162067,553893.206639057,0.0,1.0
2007-12-31,13.67,13.82,13.64,13.65,145200,4.66695920624372,4.71816943893842,4.65671715970478,4.66013117521776,425305.624558387,0.0,1.0
2008-01-02,13.9,14.11,13.65,14.11,61400,4.74548156304226,4.81717588881484,4.66013117521776,4.81717588881484,179846.868787087,0.0,1.0
2008-01-03,14.41,14.46,13.92,13.92,217200,4.91959635420424,4.93666643176914,4.75230959406822,4.75230959406822,636200.975579075,0.0,1.0
2008-01-04,14.8099,14.85,14.5,14.57,179300,5.05612283456831,5.06981303677536,4.95032249382106,4.97422060241192,525188.006083464,0.0,1.0
2008-01-07,14.85,14.96,14.72,14.96,172600,5.06981303677536,5.10736720741814,5.02543083510662,5.10736720741814,505563.022030149,0.0,1.0
2008-01-08,14.84,15.09,14.83,15.09,100600,5.06639902126238,5.15174940908688,5.0629850057494,5.15174940908688,294667.671009461,0.0,1.0
2008-01-09,15.05,15.05,14.81,14.89,70100,5.13809334703496,5.13809334703496,5.05615697472344,5.08346909882728,205330.05703542,0.0,1.0
2008-01-10,14.99,15.13,14.87,15.05,75700,5.11760925395708,5.1654054711388,5.07664106780132,5.13809334703496,221733.028781473,0.0,1.0
2008-01-11,15.2,15.26,15.0,15.06,50100,5.21354308987182,5.23412286522658,5.1449438386893,5.16552361404405,146065.734352398,0.071,1.0
2008-01-14,15.1768,15.4,15.12,15.4,73500,5.20558557673465,5.28214234105434,5.18610338939881,5.28214234105434,214288.053391243,0.0,1.0
2008-01-15,15.21,15.28,15.06,15.2001,56600,5.21697305243095,5.24098279034483,5.16552361404405,5.21357738949741,165016.378529855,0.0,1.0
2008-01-16,15.4,15.4,15.22,15.22,42300,5.28214234105434,5.28214234105434,5.22040301499007,5.22040301499007,123324.96133945,0.0,1.0
2008-01-17,15.2,15.39,15.09,15.39,46600,5.21354308987182,5.27871237849522,5.17581350172143,5.27871237849522,135861.541333768,0.0,1.0
2008-01-18,15.02,15.24,15.0,15.19,64700,5.15180376380755,5.22726294010833,5.1449438386893,5.21011312731269,188631.796658686,0.0,1.0
2008-01-22,15.032,15.25,14.5,14.76,109600,5.1559197188785,5.23069290266745,4.97344571073299,5.06262473727027,319537.015669119,0.0,1.0
2008-01-23,15.55,15.59,15.1,15.13,72800,5.33359177944124,5.34731162967774,5.17924346428056,5.18953335195794,212247.214787517,0.0,1.0
2008-01-24,15.72,15.8,15.51,15.51,54900,5.39190114294638,5.41934084341939,5.31987192920473,5.31987192920473,160060.056206521,0.0,1.0
2008-01-25,15.592,15.68,15.55,15.63,46400,5.34799762218957,5.37818129270988,5.33359177944124,5.36103147991425,135278.444589846,0.0,1.0
2008-01-28,15.46,15.6,15.42,15.56,23100,5.3027221164091,5.35074159223687,5.2890022661726,5.33702174200036,67347.6739229622,0.0,1.0
2008-01-29,15.44,15.55,15.37,15.48,42400,5.29586219129085,5.33359177944124,5.27185245337697,5.30958204152735,123616.509711411,0.0,1.0
2008-01-30,15.56,15.56,15.35,15.45,27100,5.33702174200036,5.33702174200036,5.26499252825871,5.29929215384997,79009.6088013972,0.0,1.0
2008-01-31,15.55,15.61,15.45,15.45,30800,5.33359177944124,5.35417155479599,5.29929215384997,5.29929215384997,89796.8985639495,0.0,1.0
2008-02-01,15.51,15.8,15.42,15.8,53400,5.31987192920473,5.41934084341939,5.2890022661726,5.41934084341939,155686.830627107,0.0,1.0
2008-02-04,15.33,15.56,15.31,15.55,40200,5.25813260314046,5.33702174200036,5.25127267802221,5.33359177944124,117202.445528272,0.0,1.0
2008-02-05,15.26,15.42,15.21,15.39,50000,5.23412286522658,5.2890022661726,5.21697305243095,5.27871237849522,145774.185980438,0.0,1.0
2008-02-06,15.14,15.37,15.14,15.27,33900,5.19296331451706,5.27185245337697,5.19296331451706,5.2375528277857,98834.8980947367,0.0,1.0
2008-02-07,15.14,15.27,15.12,15.24,30200,5.19296331451706,5.2375528277857,5.18610338939881,5.22726294010833,88047.6083321844,0.0,1.0
2008-02-08,15.2001,15.2699,15.14,15.14,25300,5.21357738949741,5.23751852816011,5.19296331451706,5.19296331451706,73761.7381061014,0.0,1.0
2008-02-11,15.16,15.3,15.15,15.29,33400,5.19982323963532,5.24784271546308,5.19639327707619,5.24441275290396,97377.1562349322,0.0,1.0
2008-02-12,15.6,15.65,15.14,15.35,110400,5.35074159223687,5.3678914050325,5.19296331451706,5.26499252825871,321869.402644806,0.0,1.0
2008-02-13,15.28,15.66,15.28,15.58,88600,5.26533552451463,5.39627973258502,5.26533552451463,5.36871253088599,257117.137872196,0.071,1.0
2008-02-14,14.8,15.2,14.77,14.9,168500,5.09993231432045,5.2377683228156,5.08959461368331,5.13439131644424,488986.881844978,0.0,1.0
2008-02-15,14.62,14.75,14.42,14.54,139000,5.03790611049763,5.08270281325856,4.96898810625006,5.0103389087986,403377.902530872,0.0,1.0
2008-02-19,14.82,14.9699,14.4,14.58,66100,5.10682411474521,5.15847815892876,4.9620963058253,5.02412250964812,191822.153649573,0.0,1.0
2008-02-20,14.69,15.3,14.69,15.3,32200,5.06202741198428,5.27222732493938,5.06202741198428,5.27222732493938,93444.3774208208,0.0,1.0
2008-02-21,14.55,14.7399,14.38,14.5,33700,5.01378480901098,5.07922245404405,4.95520450540054,4.99655530794909,97797.3763689957,0.0,1.0
2008-02-22,14.416,14.55,14.32,14.39,23400,4.96760974616511,5.01378480901098,4.93452910412627,4.95865040561292,67906.7835915281,0.0,1.0
2008-02-25,14.45,14.9,14.05,14.9,77200,4.9793258068872,5.13439131644424,4.84148979839205,5.13439131644424,224034.345866067,0.0,1.0
2008-02-26,14.45,14.55,14.37,14.39,66900,4.9793258068872,5.01378480901098,4.95175860518817,4.95865040561292,194143.7530886,0.0,1.0
2008-02-27,14.29,14.55,14.28,14.55,26300,4.92419140348914,5.01378480901098,4.92074550327676,5.01378480901098,76322.5815579995,0.0,1.0
2008-02-28,13.9699,14.29,13.86,14.29,89800,4.8138881376909,4.92419140348914,4.77601769435685,4.92419140348914,260599.537030736,0.0,1.0
2008-02-29,13.49,13.9,13.45,13.9,114600,4.64851938649884,4.78980129520637,4.63473578564933,4.78980129520637,332569.119640561,0.0,1.0
2008-03-03,14.01,14.04,13.39,13.7434,130600,4.82770619754253,4.83804389817967,4.61406038437506,4.73583849788052,379001.108421093,0.0,1.0
2008-03-04,13.85,14.19,13.75,14.09,103100,4.77257179414447,4.88973240136535,4.73811279202069,4.85527339924156,299196.127704554,0.0,1.0
2008-03-05,14.14,14.3,13.94,13.94,57200,4.87250290030346,4.92763730370152,4.80358489605588,4.80358489605588,165994.359890402,0.0,1.0
2008-03-06,13.95,14.26,13.93,14.15,66100,4.80703079626826,4.913853702852,4.8001389958435,4.87594880051584,191822.153649573,0.0,1.0
2008-03-07,13.99,14.0899,13.55,13.74,38500,4.82081439711778,4.85523894023944,4.66919478777311,4.73466689180831,111726.973003155,0.0,1.0
2008-03-10,13.9,14.0,13.88,13.98,42400,4.78980129520637,4.82426029733015,4.78290949478161,4.8173684969054,123044.77026841,0.0,1.0
2008-03-11,14.05,14.1,13.81,13.9,42800,4.84148979839205,4.85871929945394,4.75878819329496,4.78980129520637,124205.569987923,0.0,1.0
2008-03-12,13.75,14.0,13.73,13.99,35100,4.76257868352858,4.8491710232291,4.75565129635253,4.84570732964107,101336.908441883,0.071,1.0
2008-03-13,13.69,13.74,13.62,13.68,40500,4.74179652200045,4.75911498994055,4.71755066688431,4.73833282841243,116927.202048327,0.0,1.0
2008-03-14,13.49,13.77,13.49,13.77,33300,4.67252265024003,4.76950607070462,4.67252265024003,4.76950607070462,96140.1439064022,0.0,1.0
2008-03-17,13.32,13.55,13.19,13.55,78100,4.61363985924368,4.69330481176816,4.56861184259941,4.69330481176816,225481.839011712,0.0,1.0
2008-03-18,13.51,13.53,13.35,13.5,46500,4.67945003741608,4.68637742459212,4.62403094000774,4.67598634382806,134249.750499931,0.0,1.0
2008-03-19,13.5,13.56,13.42,13.47,21500,4.67598634382806,4.69676850535618,4.64827679512389,4.66559526306399,62072.4652849142,0.0,1.0
2008-03-20,13.37,13.6,13.35,13.6,36100,4.63095832718379,4.71062327970826,4.62403094000774,4.71062327970826,104223.999850484,0.0,1.0
2008-03-24,13.67,13.67,13.41,13.45,40400,4.73486913482441,4.73486913482441,4.64481310153587,4.65866787588795,116638.492907467,0.0,1.0
2008-03-25,13.77,13.77,13.54,13.7,58000,4.76950607070462,4.76950607070462,4.68984111818014,4.74526021558847,167451.301698838,0.0,1.0
2008-03-26,13.79,13.82,13.59,13.59,72500,4.77643345788066,4.78682453864472,4.70715958612024,4.70715958612024,209314.127123548,0.0,1.0
2008-03-27,13.99,14.0,13.88,13.89,58800,4.84570732964107,4.8491710232291,4.80760670017285,4.81107039376087,169760.974825719,0.0,1.0
2008-03-28,14.1,14.1,13.99,14.0,44900,4.8838079591093,4.8838079591093,4.84570732964107,4.8491710232291,129630.40424617,0.0,1.0
2008-03-31,14.12,14.1899,14.05,14.07,36300,4.89073534628534,4.91494656446561,4.8664894911692,4.87341687834524,104801.418132204,0.0,1.0
2008-04-01,14.25,14.52,14.12,14.52,25200,4.93576336292961,5.02928308980618,4.89073534628534,5.02928308980618,72754.7034967368,0.0,1.0
2008-04-02,14.27,14.27,14.19,14.2,20300,4.94269075010566,4.94269075010566,4.91498120140149,4.91844489498951,58607.9555945934,0.0,1.0
2008-04-03,14.25,14.25,14.18,14.2,16200,4.93576336292961,4.93576336292961,4.91151750781347,4.91844489498951,46770.8808193308,0.0,1.0
2008-04-04,14.22,14.25,14.07,14.07,27200,4.92537228216555,4.93576336292961,4.87341687834524,4.87341687834524,78528.886313938,0.0,1.0
2008-04-07,14.35,14.4,14.07,14.22,47700,4.97040029880982,4.98771876674993,4.87341687834524,4.92537228216555,137714.260190252,0.0,1.0
2008-04-08,14.14,14.43,14.11,14.43,33900,4.89766273346139,4.99810984751399,4.88727165269732,4.99810984751399,97872.3987515624,0.0,1.0
2008-04-09,14.14,14.25,14.04,14.04,27600,4.89766273346139,4.93576336292961,4.86302579758118,4.86302579758118,79683.7228773782,0.0,1.0
2008-04-10,14.28,14.5,14.1604,14.19,35400,4.94615444369368,5.02235570263013,4.90472866838095,4.91498120140149,102203.035864463,0.0,1.0
2008-04-11,14.17,14.33,14.15,14.29,31000,4.9326460387004,4.98834281824818,4.92568394125692,4.97441862336123,89053.6228534521,0.071,1.0
2008-04-14,14.12,14.44,13.94,14.44,39100,4.91524079509171,5.02663435418728,4.85258191810046,5.02663435418728,112322.472695806,0.0,1.0
2008-04-15,14.02,14.24,14.0,14.24,31200,4.88043030787435,4.95701337975255,4.87346821043088,4.95701337975255,89628.1623557326,0.0,1.0
2008-04-16,14.08,14.12,14.03,14.03,23900,4.90131660020477,4.91524079509171,4.88391135659609,4.88391135659609,68657.4705225002,0.0,1.0
2008-04-17,14.21,14.21,13.94,13.94,32600,4.94657023358734,4.94657023358734,4.85258191810046,4.85258191810046,93649.9388716949,0.0,1.0
2008-04-18,14.26,14.35,14.17,14.23,13400,4.96397547719602,4.99530491569165,4.9326460387004,4.95353233103081,38494.1466527826,0.0,1.0
2008-04-21,14.344,14.67,14.2,14.2,30400,4.99321628645861,5.10669847478721,4.9430891848656,4.9430891848656,87330.0043466111,0.0,1.0
2008-04-22,14.28,14.39,14.21,14.25,31600,4.9709375746395,5.0092291105786,4.94657023358734,4.96049442847429,90777.2413602931,0.0,1.0
2008-04-23,14.37,14.47,14.21,14.26,16100,5.00226701313512,5.03707750035249,4.94657023358734,4.96397547719602,46250.4299335671,0.0,1.0
2008-04-24,14.36,14.3784,14.3,14.3,8800,4.99878596441339,5.00519109406138,4.97789967208297,4.97789967208297,25279.7381003348,0.0,1.0
2008-04-25,14.3,14.5,14.2718,14.31,23100,4.97789967208297,5.04752064651769,4.96808311468767,4.9813807208047,66359.3125133789,0.0,1.0
2008-04-28,14.29,14.47,14.24,14.35,26900,4.97441862336123,5.03707750035249,4.95701337975255,4.99530491569165,77275.5630567053,0.0,1.0
2008-04-29,14.25,14.33,14.17,14.22,18900,4.96049442847429,4.98834281824818,4.9326460387004,4.95005128230908,54293.9829654918,0.0,1.0
2008-04-30,14.32,14.37,14.18,14.18,21800,4.98486176952644,5.00226701313512,4.93612708742213,4.93612708742213,62624.8057485567,0.0,1.0
2008-05-01,14.26,14.45,14.22,14.3,32200,4.96397547719602,5.03011540290901,4.95005128230908,4.97789967208297,92500.8598671343,0.0,1.0
2008-05-02,14.26,14.39,14.2,14.2,42400,4.96397547719602,5.0092291105786,4.9430891848656,4.9430891848656,121802.374483431,0.0,1.0
2008-05-05,14.28,14.4,14.25,14.25,34400,4.9709375746395,5.01271015930033,4.96049442847429,4.96049442847429,98820.7943922178,0.0,1.0
2008-05-06,14.3,14.35,14.18,14.31,55000,4.97789967208297,4.99530491569165,4.93612708742213,4.9813807208047,157998.363127093,0.0,1.0
2008-05-07,14.34,14.38,14.2,14.33,34800,4.99182386696991,5.00574806185686,4.9430891848656,4.98834281824818,99969.8733967787,0.0,1.0
2008-05-08,14.14,14.35,14.14,14.35,56200,4.92220289253519,4.99530491569165,4.92220289253519,4.99530491569165,161445.600140775,0.0,1.0
2008-05-09,14.14,14.25,13.97,14.11,29200,4.92220289253519,4.96049442847429,4.86302506426567,4.91175974636998,83882.7673329291,0.0,1.0
2008-05-12,14.34,14.34,14.15,14.15,34200,4.99182386696991,4.99182386696991,4.92568394125692,4.92568394125692,98246.2548899376,0.0,1.0
2008-05-13,14.16,14.31,14.06,14.26,50400,4.95388043590299,5.00635798289349,4.91889540457599,4.98886546722999,144061.61174738,0.071,1.0
2008-05-14,14.26,14.33,14.15,14.16,29100,4.98886546722999,5.01335498915889,4.95038193277029,4.95388043590299,83178.4305922374,0.0,1.0
2008-05-15,14.28,14.3,14.2,14.26,28000,4.99586247349538,5.00285947976079,4.96787444843379,4.98886546722999,80034.2287485448,0.0,1.0
2008-05-16,14.37,14.44,14.21,14.25,36500,5.02734900168968,5.05183852361858,4.97137295156649,4.98536696409729,104330.333904353,0.0,1.0
2008-05-19,14.38,14.45,14.25,14.38,39900,5.03084750482238,5.05533702675128,4.98536696409729,5.03084750482238,114048.775966676,0.0,1.0
2008-05-20,14.4,14.43,14.25,14.42,28800,5.03784451108778,5.04834002048588,4.98536696409729,5.04484151735318,82320.9209985032,0.0,1.0
2008-05-21,14.58,14.65,14.35,14.48,36100,5.10081756747638,5.12530708940528,5.02035199542428,5.06583253614938,103186.987779374,0.0,1.0
2008-05-22,14.278,14.62,14.26,14.62,50900,4.99516277286885,5.11481158000718,4.98886546722999,5.11481158000718,145490.794403604,0.0,1.0
2008-05-23,14.23,14.37,14.23,14.26,57200,4.97836995783189,5.02734900168968,4.97836995783189,4.98886546722999,163498.495872027,0.0,1.0
2008-05-27,14.29,14.38,14.15,14.25,30500,4.99936097662809,5.03084750482238,4.95038193277029,4.98536696409729,87180.1420296647,0.0,1.0
2008-05-28,14.5,14.52,14.32,14.43,39800,5.07282954241478,5.07982654868018,5.00985648602618,5.04834002048588,113762.939435431,0.0,1.0
2008-05-29,14.46,14.6,14.46,14.47,23700,5.05883552988398,5.10781457374178,5.05883552988398,5.06233403301668,67743.2579050182,0.0,1.0
2008-05-30,14.45,14.59,14.4,14.4,20600,5.05533702675128,5.10431607060908,5.03784451108778,5.03784451108778,58882.3254364293,0.0,1.0
2008-06-02,14.56,14.56,14.44,14.45,27500,5.09382056121098,5.09382056121098,5.05183852361858,5.05533702675128,78605.0460923207,0.0,1.0
2008-06-03,14.46,14.57,14.29,14.29,31300,5.05883552988398,5.09731906434368,4.99936097662809,4.99936097662809,89466.8342796232,0.0,1.0
2008-06-04,14.18,14.56,14.18,14.41,52700,4.96087744216839,5.09382056121098,4.96087744216839,5.04134301422048,150635.851966011,0.0,1.0
2008-06-05,14.19,14.22,14.17,14.22,15500,4.96437594530109,4.97487145469919,4.95737893903569,4.97487145469919,44304.6623429443,0.0,1.0
2008-06-06,14.2,14.25,14.161,14.19,17000,4.96787444843379,4.98536696409729,4.95423028621626,4.96437594530109,48592.2103116164,0.0,1.0
2008-06-09,14.29,14.3,14.13,14.27,43300,4.99936097662809,5.00285947976079,4.94338492650489,4.99236397036269,123767.218028999,0.0,1.0
2008-06-10,14.15,14.3,14.15,14.29,25200,4.95038193277029,5.00285947976079,4.95038193277029,4.99936097662809,72030.8058736902,0.0,1.0
2008-06-11,14.13,14.25,14.03,14.15,21000,4.94338492650489,4.98536696409729,4.90839989517789,4.95038193277029,60025.6715614085,0.0,1.0
2008-06-12,13.8,14.09,13.76,14.09,64500,4.85102444380161,4.95296626182353,4.8369635033848,4.95296626182353,183487.016054377,0.066,1.0
2008-06-13,13.75,14.14,13.75,13.76,21600,4.83344826828059,4.97054243734455,4.83344826828059,4.8369635033848,61446.814678675,0.0,1.0
2008-06-16,13.81,13.91,13.59,13.73,24200,4.85453967890582,4.88969202994786,4.77720450661333,4.82641779807218,68843.1905196265,0.0,1.0
2008-06-17,13.74,13.99,13.73,13.76,26400,4.82993303317639,4.91781391078149,4.82641779807218,4.8369635033848,75101.6623850472,0.0,1.0
2008-06-18,13.61,13.81,13.6,13.81,63600,4.78423497682173,4.85453967890582,4.78071974171753,4.85453967890582,180926.732109432,0.0,1.0
2008-06-19,13.73,13.98,13.61,13.7,40700,4.82641779807218,4.91429867567729,4.78423497682173,4.81587209275957,115781.729510281,0.0,1.0
2008-06-20,13.57,13.96,13.5506,13.57,24100,4.77017403640492,4.90726820546888,4.76335448030276,4.77017403640492,68558.7145257438,0.0,1.0
2008-06-23,13.5901,13.69,13.5,13.69,37400,4.77723965896437,4.81235685765537,4.74556739067549,4.81235685765537,106394.02171215,0.0,1.0
2008-06-24,13.6,13.65,13.51,13.51,35700,4.78071974171753,4.79829591723855,4.74908262577969,4.74908262577969,101557.929816143,0.0,1.0
2008-06-25,13.56,13.8,13.51,13.56,48100,4.76665880130071,4.85102444380161,4.74908262577969,4.76665880130071,136832.953057605,0.0,1.0
2008-06-26,13.66,13.83,13.6,13.71,25800,4.80181115234276,4.86157014911422,4.78071974171753,4.81938732786378,73394.8064217506,0.0,1.0
2008-06-27,13.62,13.74,13.55,13.56,9400,4.78775021192594,4.82993303317639,4.76314356619651,4.76665880130071,26740.7434249789,0.0,1.0
2008-06-30,13.52,13.99,13.51,13.64,16900,4.7525978608839,4.91781391078149,4.74908262577969,4.79478068213435,48076.4429661855,0.0,1.0
2008-07-01,13.46,13.79,13.4372,13.65,36800,4.73150645025867,4.84750920869741,4.72349171422109,4.79829591723855,104687.165748854,0.0,1.0
2008-07-02,13.67,13.67,13.43,13.43,28900,4.80532638744696,4.80532638744696,4.72096074494606,4.72096074494606,82213.562232116,0.0,1.0
2008-07-03,13.65,13.7,13.5,13.52,29500,4.79829591723855,4.81587209275957,4.74556739067549,4.7525978608839,83920.4181954126,0.0,1.0
2008-07-07,13.6,13.94,13.5,13.94,24400,4.78071974171753,4.90023773526047,4.74556739067549,4.90023773526047,69412.1425073921,0.0,1.0
2008-07-08,13.59,13.68,13.45,13.45,33700,4.77720450661333,4.80884162255116,4.72799121515447,4.72799121515447,95868.4099384882,0.0,1.0
2008-07-09,13.7016,13.84,13.54,13.84,29800,4.81643453037624,4.86508538421843,4.75962833109231,4.86508538421843,84773.8461770609,0.0,1.0
2008-07-10,13.83,13.85,13.55,13.84,41600,4.86157014911422,4.86860061932263,4.76314356619651,4.86508538421843,118342.013455226,0.0,1.0
2008-07-11,13.55,13.73,13.47,13.5,41400,4.78634411788426,4.84992654897054,4.75808525962369,4.7686823314714,117202.187344601,0.066,1.0
2008-07-14,13.51,13.6399,13.451,13.5,25800,4.77221468875397,4.81810000985458,4.7513737807868,4.7686823314714,73039.0442872152,0.0,1.0
2008-07-15,13.21,13.45,13.2,13.2,31100,4.66624397027683,4.75102054505854,4.66271161299426,4.66271161299426,88043.1890438911,0.0,1.0
2008-07-16,13.11,13.3,13.09,13.19,32600,4.63092039745112,4.69803518581997,4.62385568288597,4.65917925571169,92289.6451071012,0.0,1.0
2008-07-17,13.14,13.1948,13.08,13.11,20100,4.64151746929883,4.66087478720732,4.6203233256034,4.63092039745112,56902.5112470165,0.0,1.0
2008-07-18,13.01,13.15,12.85,13.08,36200,4.5955968246254,4.6450498265814,4.53907910810426,4.6203233256034,102481.139658806,0.0,1.0
2008-07-21,12.96,13.18,12.75,12.9,44200,4.57793503821255,4.65564689842912,4.50375553527854,4.55674089451712,125128.90532926,0.0,1.0
2008-07-22,12.996,13.23,12.85,13.0,24400,4.5906515244298,4.67330868484197,4.53907910810426,4.59206446734283,69075.6852948857,0.0,1.0
2008-07-23,13.24,13.26,13.0101,13.06,29800,4.67684104212454,4.68390575668969,4.59563214819823,4.61325861103826,84362.9271224424,0.0,1.0
2008-07-24,13.11,13.35,13.06,13.34,34800,4.63092039745112,4.71569697223283,4.61325861103826,4.71216461495026,98517.7806664761,0.0,1.0
2008-07-25,13.04,13.29,13.01,13.29,18400,4.60619389647312,4.6945028285374,4.5955968246254,4.6945028285374,52089.8610420449,0.0,1.0
2008-07-28,13.06,13.2,13.01,13.04,20400,4.61325861103826,4.66271161299426,4.5955968246254,4.60619389647312,57751.8024596585,0.0,1.0
2008-07-29,13.0162,13.22,12.98,12.98,24800,4.5977868861406,4.6697763275594,4.58499975277769,4.58499975277769,70208.0735784083,0.0,1.0
2008-07-30,13.1,13.11,13.04,13.1,17500,4.62738804016854,4.63092039745112,4.60619389647312,4.62738804016854,49541.9874041188,0.0,1.0
2008-07-31,13.1,13.2288,13.04,13.12,34600,4.62738804016854,4.67288480196806,4.60619389647312,4.63445275473369,97951.586524715,0.0,1.0
2008-08-01,13.23,13.55,13.08,13.55,25300,4.67330868484197,4.78634411788426,4.6203233256034,4.78634411788426,71623.5589328118,0.0,1.0
2008-08-04,13.32,13.32,13.17,13.18,18400,4.70509990038512,4.70509990038512,4.65211454114654,4.65564689842912,52089.8610420449,0.0,1.0
2008-08-05,13.2,13.32,13.2,13.32,17100,4.66271161299426,4.70509990038512,4.66271161299426,4.70509990038512,48409.5991205961,0.0,1.0
2008-08-06,13.05,13.3,13.05,13.3,27500,4.60972625375569,4.69803518581997,4.60972625375569,4.69803518581997,77851.6944921867,0.0,1.0
2008-08-07,13.09,13.09,12.9468,13.04,25900,4.62385568288597,4.62385568288597,4.57327232659955,4.60619389647312,73322.1413580959,0.0,1.0
2008-08-08,13.19,13.24,13.0499,13.1,24300,4.65917925571169,4.67684104212454,4.60969093018286,4.62738804016854,68792.5882240049,0.0,1.0
2008-08-11,13.34,13.36,13.21,13.25,20100,4.71216461495026,4.7192293295154,4.66624397027683,4.68037339940712,56902.5112470164,0.0,1.0
2008-08-12,13.316,13.49,13.13,13.49,17100,4.70368695747209,4.76514997418883,4.63798511201626,4.76514997418883,48409.599120596,0.0,1.0
2008-08-13,13.22,13.3,13.21,13.24,33000,4.69308988562437,4.72148982441786,4.68953989327519,4.70018987032275,92957.9468180077,0.066,1.0
2008-08-14,13.14,13.35,13.1,13.35,34400,4.66468994683088,4.73923978616379,4.65048997743414,4.73923978616379,96901.6172890747,0.0,1.0
2008-08-15,13.22,13.23,13.13,13.15,19600,4.69308988562437,4.69663987797356,4.6611399544817,4.66823993918007,55211.3865949379,0.0,1.0
2008-08-18,13.25,13.35,13.14,13.14,18400,4.70373986267193,4.73923978616379,4.66468994683088,4.66468994683088,51831.0976197376,0.0,1.0
2008-08-19,13.17,13.25,13.11,13.15,17000,4.67533992387844,4.70373986267193,4.65403996978332,4.66823993918007,47887.4271486706,0.0,1.0
2008-08-20,13.15,13.2,13.1,13.18,34200,4.66823993918007,4.685989900926,4.65048997743414,4.67888991622763,96338.2357932079,0.0,1.0
2008-08-21,13.12,13.22,13.09,13.22,10800,4.65758996213251,4.69308988562437,4.64693998508495,4.69308988562437,30422.6007768025,0.0,1.0
2008-08-22,13.15,13.19,13.06,13.1,23700,4.66823993918007,4.68243990857681,4.63629000803739,4.65048997743414,66760.7072602055,0.0,1.0
2008-08-25,13.2547,13.3,13.15,13.15,23200,4.70540835907605,4.72148982441786,4.66823993918007,4.66823993918007,65352.2535205387,0.0,1.0
2008-08-26,13.23,13.28,13.16,13.16,25100,4.69663987797356,4.71438983971949,4.67178993152925,4.67178993152925,70704.3777312725,0.0,1.0
2008-08-27,13.24,13.27,13.15,13.23,22000,4.70018987032275,4.7108398473703,4.66823993918007,4.69663987797356,61971.9645453384,0.0,1.0
2008-08-28,13.25,13.3,13.17,13.21,30100,4.70373986267193,4.72148982441786,4.67533992387844,4.68953989327519,84788.9151279403,0.0,1.0
2008-08-29,13.27,13.28,13.13,13.23,16100,4.7108398473703,4.71438983971949,4.6611399544817,4.69663987797356,45352.2104172704,0.0,1.0
2008-09-02,13.17,13.47,13.17,13.47,20700,4.67533992387844,4.78183969435403,4.67533992387844,4.78183969435403,58309.9848222048,0.0,1.0
2008-09-03,13.2799,13.44,13.22,13.22,19000,4.714354339796,4.77118971730647,4.69308988562437,4.69308988562437,53521.2421073377,0.0,1.0
2008-09-04,13.04,13.3,13.04,13.27,46000,4.62919002333902,4.72148982441786,4.62919002333902,4.7108398473703,129577.744049344,0.0,1.0
2008-09-05,13.05,13.12,13.01,13.12,30100,4.6327400156882,4.65758996213251,4.61854004629146,4.65758996213251,84788.9151279404,0.0,1.0
2008-09-08,13.17,13.17,13.02,13.08,28600,4.67533992387844,4.67533992387844,4.62209003864065,4.64338999273576,80563.55390894,0.0,1.0
2008-09-09,13.16,13.42,13.1,13.42,37800,4.67178993152925,4.7640897326081,4.65048997743414,4.7640897326081,106479.102718809,0.0,1.0
2008-09-10,13.08,13.34,13.07,13.34,43100,4.64338999273576,4.73568979381461,4.63984000038658,4.73568979381461,121408.712359277,0.0,1.0
2008-09-11,13.0,13.08,12.94,12.95,34200,4.6384200034469,4.66696412654504,4.6170119111233,4.62057992651057,95851.6045700064,0.066,1.0
2008-09-12,12.89,12.95,12.8,12.94,39200,4.59917183418697,4.62057992651057,4.56705969570157,4.6170119111233,109864.997051001,0.0,1.0
2008-09-15,12.6,12.81,12.49,12.8,37400,4.49569938795623,4.57062771108883,4.45645121869629,4.56705969570157,104820.175757843,0.0,1.0
2008-09-16,12.25,12.53,12.17,12.21,85000,4.37081884940189,4.47072328024536,4.34227472630375,4.35654678785282,238227.672176916,0.0,1.0
2008-09-17,11.9,12.59,11.7,12.59,125700,4.24593831084755,4.49213137256896,4.17457800310221,4.49213137256896,352296.686972216,0.0,1.0
2008-09-18,11.5,11.906,10.4,11.86,100800,4.10321769535688,4.24807912007991,3.71073600275752,4.23166624929848,282509.99241686,0.0,1.0
2008-09-19,11.91,12.27,11.57,11.57,63100,4.24950632623482,4.37795488017642,4.12819380306774,4.12819380306774,176849.013110158,0.0,1.0
2008-09-22,11.5525,12.03,11.27,12.0,23400,4.12194977614003,4.29232251088202,4.02115334144974,4.28161846472022,65582.6768110569,0.0,1.0
2008-09-23,10.761,11.7,10.6,11.5,141200,3.83954135823786,4.17457800310221,3.78209631050286,4.10321769535688,395738.203663301,0.0,1.0
2008-09-24,10.9,10.98,10.66,10.66,62600,3.88913677212086,3.917680895219,3.80350440282646,3.80350440282646,175447.673862059,0.0,1.0
2008-09-25,10.952,11.12,10.8499,10.9,60500,3.90769045213465,3.96763311064073,3.87126101503066,3.88913677212086,169562.049020041,0.0,1.0
2008-09-26,11.18,11.3,10.7,11.28,52400,3.98904120296434,4.03185738761154,3.81777646437553,4.024721356837,146860.353200828,0.0,1.0
2008-09-29,10.4,11.0,9.75,11.0,65400,3.71073600275752,3.92481692599353,3.47881500258518,3.92481692599353,183295.173651416,0.0,1.0
2008-09-30,10.35,10.91,9.999,10.91,67600,3.69289592582119,3.89270478750813,3.56765858572812,3.89270478750813,189461.066343053,0.0,1.0
2008-10-01,10.82,10.9699,10.23,10.23,94600,3.86059264902273,3.91407719967786,3.65007974117399,3.65007974117399,265133.385740427,0.0,1.0
2008-10-02,10.83,11.04,10.56,10.56,49000,3.86416066441,3.9390889875426,3.76782424895379,3.76782424895379,137331.246313752,0.0,1.0
2008-10-03,11.08,11.0844,10.83,10.83,60200,3.95336104909167,3.95493097586207,3.86416066441,3.86416066441,168721.245471181,0.0,1.0
2008-10-06,9.9,11.03,9.9,11.0,117500,3.53233523339418,3.93552097215533,3.53233523339418,3.92481692599353,329314.723303384,0.0,1.0
2008-10-07,9.85,10.28,9.75,10.0,54800,3.51449515645785,3.66791981811032,3.47881500258518,3.56801538726685,153586.781591706,0.0,1.0
2008-10-08,8.7,9.66,8.5,9.52,174500,3.10417338692216,3.44670286409978,3.03281307917682,3.39675064867804,489067.397586728,0.0,1.0
2008-10-09,8.11,8.72,8.0,8.56,183800,2.89366047907341,3.11130941769669,2.85441230981348,3.05422117150042,515132.30760138,0.0,1.0
2008-10-10,7.1,7.92,6.84,7.92,137600,2.55683982651542,2.85213682056368,2.463209072305,2.85213682056368,382096.676478732,0.066,1.0
2008-10-13,9.0,9.48,7.1,7.1,139000,3.24106456882237,3.41392134582623,2.55683982651542,2.55683982651542,385984.288012672,0.0,1.0
2008-10-14,9.34,9.63,9.0,9.3,136500,3.36350478586677,3.46793908863993,3.24106456882237,3.34910005444978,379042.124559207,0.0,1.0
2008-10-15,8.49,9.15,8.49,9.15,53000,3.05740424325577,3.29508231163607,3.05740424325577,3.29508231163607,147173.865213465,0.0,1.0
2008-10-16,8.5856,9.3999,8.31,8.5,70600,3.09183155134237,3.38507587116371,2.99258295187932,3.06100542611001,196046.695925861,0.0,1.0
2008-10-17,9.0,9.3,8.46,8.8,126600,3.24106456882237,3.34910005444978,3.04660069469303,3.16904091173743,351551.157283484,0.0,1.0
2008-10-20,9.53,9.8,9.15,9.39,93700,3.43192726009746,3.52915919716213,3.29508231163607,3.381510700138,260192.286235881,0.0,1.0
2008-10-21,9.732,10.41,9.2,9.97,84500,3.50467115375325,3.74883135127121,3.31308822590731,3.59037930568433,234645.124727128,0.0,1.0
2008-10-22,10.2742,10.38,9.89,10.05,55100,3.69992728811053,3.73802780270846,3.56156984285036,3.61918876851831,153005.282514376,0.0,1.0
2008-10-23,10.78,11.21,10.37,10.37,43100,3.88207511687835,4.03692597961097,3.73442661985422,3.73442661985422,119682.897937742,0.0,1.0
2008-10-24,10.405,10.95,10.1,10.1,29800,3.74703075984408,3.94329522540055,3.63719468278955,3.63719468278955,82750.5883653067,0.0,1.0
2008-10-27,10.4001,10.6,10.11,10.44,45000,3.7452661802455,3.8172538255019,3.64079586564379,3.75963489983395,124958.942162376,0.0,1.0
2008-10-28,10.03,10.4276,9.95,10.4,58800,3.61198640280982,3.75516943309468,3.58317693997584,3.74523016841696,163279.684425504,0.0,1.0
2008-10-29,9.99,10.45,9.95,10.19,63400,3.59758167139283,3.76323608268819,3.58317693997584,3.66960532847777,176053.265179881,0.0,1.0
2008-10-30,9.93,10.1,9.9,10.01,48700,3.57597457426735,3.63719468278955,3.5651710257046,3.60478403710132,135233.344073504,0.0,1.0
2008-10-31,9.5,10.04,9.4,10.04,71500,3.42112371153472,3.61558758566406,3.38511188299225,3.61558758566406,198545.874769108,0.0,1.0
2008-11-03,9.3,9.77,9.3,9.77,77200,3.34910005444978,3.51835564859939,3.34910005444978,3.51835564859939,214374.007443009,0.0,1.0
2008-11-04,9.45,9.6399,9.21,9.3,64400,3.40311779726349,3.47150425966564,3.31668940876156,3.34910005444978,178830.130561267,0.0,1.0
2008-11-05,10.05,10.39,9.41,9.69,66800,3.61918876851831,3.74162898556271,3.3887130658465,3.48954618576542,185494.607476594,0.0,1.0
2008-11-06,10.49,10.49,9.9,9.9,56800,3.77764081410518,3.77764081410518,3.5651710257046,3.5651710257046,157725.953662732,0.0,1.0
2008-11-07,10.45,10.48,10.31,10.48,46200,3.76323608268819,3.77403963125093,3.71281952272873,3.77403963125093,128291.180620039,0.0,1.0
2008-11-10,10.518,10.5999,10.35,10.48,57800,3.78772412609707,3.81721781367336,3.72722425414572,3.77403963125093,160502.819044119,0.0,1.0
2008-11-11,10.22,10.59,10.21,10.26,44400,3.68040887704051,3.81365264264765,3.67680769418626,3.6948136084575,123292.822933544,0.0,1.0
2008-11-12,10.01,10.26,9.7,10.26,60900,3.62855184393935,3.71917501686491,3.51617910951166,3.71917501686491,168003.387086286,0.066,1.0
2008-11-13,9.7,10.3,9.53,10.01,69200,3.51617910951166,3.733674724533,3.45455535192228,3.62855184393935,190900.400433021,0.0,1.0
2008-11-14,9.9648,10.1,9.53,9.53,37700,3.61216717427441,3.66117618619255,3.45455535192228,3.45455535192228,104002.096767701,0.0,1.0
2008-11-17,10.1499,10.26,9.76,10.26,34200,3.6792645715085,3.71917501686491,3.53792867101379,3.71917501686491,94346.7296937763,0.0,1.0
2008-11-18,10.045,10.18,9.9,10.18,39100,3.64123908814893,3.69017560152873,3.58867764785211,3.69017560152873,107864.243597271,0.0,1.0
2008-11-19,8.81,10.18,8.76,10.18,76800,3.19356061389667,3.69017560152873,3.17543597931156,3.69017560152873,211866.340364972,0.0,1.0
2008-11-20,8.964,8.99,8.56,8.83,103700,3.24938448841882,3.25880929840307,3.10293744097112,3.20081046773072,286074.733018848,0.0,1.0
2008-11-21,8.5,9.2,8.5,9.17,55100,3.08118787946898,3.33493276366054,3.08118787946898,3.32405798290948,152003.06450664,0.0,1.0
2008-11-24,9.7,10.05,8.13,8.59,80500,3.51617910951166,3.64305155160744,2.94706558353915,3.11381222172218,222073.442700263,0.0,1.0
2008-11-25,9.26,10.38,9.25,10.38,29200,3.35668232516268,3.76267413986918,3.35305739824566,3.76267413986918,80553.3481595985,0.0,1.0
2008-11-26,9.25,9.45,9.15,9.3,29800,3.35305739824566,3.4255559365861,3.31680812907543,3.37118203283077,82208.5539436998,0.0,1.0
2008-11-28,9.5,9.89,9.0,9.89,49900,3.44368057117121,3.58505272093508,3.2624342253201,3.58505272093508,137657.947711095,0.0,1.0
2008-12-01,9.34,10.05,9.26,9.5,34700,3.38568174049886,3.64305155160744,3.35668232516268,3.44368057117121,95726.0678471941,0.0,1.0
2008-12-02,9.05,9.44,8.91,9.35,56000,3.28055885990521,3.42193100966908,3.2298098830669,3.38930666741588,154485.873182792,0.0,1.0
2008-12-03,8.82,9.34,8.7,9.34,87000,3.1971855408137,3.38568174049886,3.15368641780943,3.38568174049886,240004.838694694,0.0,1.0
2008-12-04,8.5601,8.98,8.5,8.9,57300,3.10297369024028,3.25518437148605,3.08118787946898,3.22618495614987,158072.152381678,0.0,1.0
2008-12-05,8.5,8.69,8.49,8.49,58400,3.08118787946898,3.1500614908924,3.07756295255196,3.07756295255196,161106.696319197,0.0,1.0
2008-12-08,8.3,8.6,8.17,8.55,32300,3.00868934112853,3.1174371486392,2.96156529120724,3.09931251405409,89105.2447107889,0.0,1.0
2008-12-09,8.01,8.14,7.93,8.14,75800,2.90356646053489,2.95069051045618,2.87456704519871,2.95069051045618,209107.664058136,0.0,1.0
2008-12-10,7.84,8.0,7.7201,7.77,46000,2.84194270294551,2.89994153361786,2.79847982921041,2.81656821452635,126899.110114436,0.0,1.0
2008-12-11,7.45,7.84,7.43,7.84,77300,2.72449507083398,2.86711964501187,2.71718099010691,2.86711964501187,211373.111357371,0.066,1.0
2008-12-12,7.2,7.44,7.03,7.34,134100,2.63306906174559,2.72083803047045,2.57089937556549,2.68426762683509,366689.964204703,0.0,1.0
2008-12-15,7.0999,7.3,7.04,7.2,96100,2.5964620877066,2.66963946538095,2.57455641592903,2.63306906174559,262780.80208853,0.0,1.0
2008-12-16,7.19,7.2,6.99,7.01,127900,2.62941202138206,2.63306906174559,2.55627121411135,2.56358529483842,349736.364069958,0.0,1.0
2008-12-17,7.59,7.63,7.11,7.19,122800,2.77569363592348,2.79032179737762,2.60015569847377,2.62941202138206,335790.660733314,0.0,1.0
2008-12-18,8.05,8.05,7.6,7.6,105400,2.94391749264612,2.94391749264612,2.77935067628702,2.77935067628702,288211.202290645,0.0,1.0
2008-12-19,8.75,8.83,8.15,8.47,125100,3.1999103180936,3.22916664100189,2.98048789628147,3.09751318791461,342079.899492977,0.0,1.0
2008-12-22,8.67,9.0,8.66,8.72,74800,3.17065399518532,3.29133632718199,3.16699695482178,3.188939197003,204536.982270781,0.0,1.0
2008-12-23,9.1,9.25,8.67,8.95,109400,3.32790673081735,3.38276233627038,3.17065399518532,3.27305112536432,299149.00882919,0.0,1.0
2008-12-24,9.24,9.45,8.91,9.01,32100,3.37910529590685,3.45590314354109,3.25842296391017,3.29499336754553,87775.8974718189,0.0,1.0
2008-12-26,9.14,9.88,8.93,9.88,50100,3.34253489227149,3.61315587917312,3.26573704463724,3.61315587917312,136996.026895269,0.0,1.0
2008-12-29,8.91,9.54,8.9,9.04,58200,3.25842296391017,3.48881650681291,3.25476592354664,3.30596448863614,159145.085135822,0.0,1.0
2008-12-30,9.05,9.62,8.52,9.62,167700,3.30962152899967,3.5180728297212,3.11579838973229,3.5180728297212,458567.539128475,0.0,1.0
2008-12-31,9.1,9.64,8.85,9.64,67500,3.32790673081735,3.52538691044827,3.23648072172896,3.52538691044827,184575.485337937,0.0,1.0
2009-01-02,9.5837,9.76,9.0,9.0,77700,3.50479777320156,3.56927139481069,3.29133632718199,3.29133632718199,212466.892011226,0.0,1.0
2009-01-05,9.6,9.75,9.56,9.75,60300,3.51075874899413,3.56561435444716,3.49613058753998,3.56561435444716,164887.433568557,0.0,1.0
2009-01-06,9.94,10.14,9.75,9.75,77300,3.63509812135433,3.70823892862505,3.56561435444716,3.56561435444716,211373.111357371,0.0,1.0
2009-01-07,9.9999,10.49,9.8,10.49,33700,3.65700379313191,3.83623534134879,3.58389955626484,3.83623534134879,92151.0200872369,0.0,1.0
2009-01-08,10.2,10.5,9.87,10.5,25200,3.73018117080626,3.83989238171233,3.60949883880959,3.83989238171233,68908.1811928299,0.0,1.0
2009-01-09,10.33,10.38,10.13,10.13,31700,3.77772269553222,3.7960078973499,3.70458188826151,3.70458188826151,86682.1168179646,0.0,1.0
2009-01-12,10.6,10.6,10.18,10.18,33800,3.87646278534768,3.87646278534768,3.72286709007919,3.72286709007919,92424.4652507004,0.0,1.0
2009-01-13,10.51,11.38,10.41,11.38,32400,3.8676858884752,4.1878463759132,3.83088583244784,4.1878463759132,88043.3442164168,0.066,1.0
2009-01-14,10.03,10.54,9.68,10.54,116500,3.69104561954388,3.8787259052834,3.56224542344813,3.8787259052834,316575.604975697,0.0,1.0
2009-01-15,9.72,9.96,9.59,9.91,49100,3.57696544585908,3.66528558032473,3.52912537302351,3.64688555231105,133423.709908212,0.0,1.0
2009-01-16,10.28,10.28,9.73,9.91,30700,3.78304575961227,3.78304575961227,3.58064545146181,3.64688555231105,83423.7860322223,0.0,1.0
2009-01-20,10.36,10.53,10.02,10.02,28800,3.81248580443416,3.87504589968067,3.68736561394115,3.68736561394115,78260.7504145928,0.0,1.0
2009-01-21,10.29,11.19,10.06,11.19,39900,3.78672576521501,4.11792626946122,3.70208563635209,4.11792626946122,108423.747970217,0.0,1.0
2009-01-22,10.19,10.36,9.92,9.92,29700,3.74992570918765,3.81248580443416,3.65056555791379,3.65056555791379,80706.3988650489,0.0,1.0
2009-01-23,9.87,10.19,9.87,10.19,28100,3.63216552990011,3.74992570918765,3.63216552990011,3.74992570918765,76358.5793975715,0.0,1.0
2009-01-26,10.01,10.18,9.92,10.04,38700,3.68368560833841,3.74624570358492,3.65056555791379,3.69472562514662,105162.883369609,0.0,1.0
2009-01-27,10.17,10.34,10.01,10.23,48900,3.74256569798218,3.80512579322869,3.68368560833841,3.7646457315986,132880.232474777,0.0,1.0
2009-01-28,10.54,10.54,10.1996,10.31,42100,3.8787259052834,3.8787259052834,3.75345851456628,3.79408577642048,114401.999737999,0.0,1.0
2009-01-29,10.6,10.6368,10.29,10.29,36000,3.90080593889982,3.91434835951788,3.78672576521501,3.78672576521501,97825.938018241,0.0,1.0
2009-01-30,10.59,10.65,10.41,10.55,41400,3.89712593329708,3.91920596691349,3.83088583244784,3.88240591088614,112499.828720977,0.0,1.0
2009-02-02,10.61,11.44,10.41,11.44,43900,3.90448594450255,4.20992640952961,3.83088583244784,4.20992640952961,119293.296638911,0.0,1.0
2009-02-03,10.61,10.69,10.54,10.54,26000,3.90448594450255,3.93392598932444,3.8787259052834,3.8787259052834,70652.0663465074,0.0,1.0
2009-02-04,10.26,10.77,10.16,10.59,40200,3.7756857484068,3.96336603414632,3.73888569237945,3.89712593329708,109238.964120369,0.0,1.0
2009-02-05,10.67,10.79,10.21,10.26,61600,3.92656597811897,3.97072604535179,3.75728572039313,3.7756857484068,167391.049497879,0.0,1.0
2009-02-06,10.76,10.93,10.75,10.75,42200,3.95968602854359,4.02224612379009,3.95600602294085,3.95600602294085,114673.738454716,0.0,1.0
2009-02-09,10.6201,10.75,10.6,10.61,20900,3.90820275016132,3.95600602294085,3.90080593889982,3.90448594450255,56793.3917939232,0.0,1.0
2009-02-10,10.47,10.71,10.47,10.69,48400,3.85296586606425,3.94128600052991,3.85296586606425,3.93392598932444,131521.538891191,0.0,1.0
2009-02-11,10.59,10.65,10.44,10.65,36500,3.92141397027514,3.94363161316621,3.86586986304744,3.94363161316621,98570.3123745641,0.066,1.0
2009-02-12,10.53,10.64,10.53,10.64,12400,3.89919632738406,3.93992867268437,3.89919632738406,3.93992867268437,33486.9006423177,0.0,1.0
2009-02-13,10.42,10.6,10.31,10.6,18900,3.85846398208375,3.92511691075698,3.81773163678344,3.92511691075698,51040.5179145003,0.0,1.0
2009-02-17,10.11,10.51,10.11,10.4,25100,3.74367282714652,3.89179044642037,3.74367282714652,3.85105810112006,67783.9682356592,0.0,1.0
2009-02-18,9.86,10.19,9.75,10.02,31800,3.65109931510036,3.77329635100129,3.61036696980005,3.7103463628099,85877.6968085244,0.0,1.0
2009-02-19,9.79,9.828,9.64,9.66,32100,3.62517873172744,3.63924990555846,3.56963462449975,3.57704050546344,86687.8637595482,0.0,1.0
2009-02-20,9.15,9.78,9.1,9.78,102100,3.38819054088928,3.62147579124559,3.36967583848005,3.62147579124559,275726.818998439,0.0,1.0
2009-02-23,8.93,9.26,8.93,9.26,50300,3.30672585028867,3.42892288618959,3.30672585028867,3.42892288618959,135837.992121659,0.0,1.0
2009-02-24,9.64,9.64,8.75,9.06,50800,3.56963462449975,3.56963462449975,3.24007292161543,3.35486407655267,137188.270373366,0.0,1.0
2009-02-25,10.15,10.32,9.6,9.73,66900,3.7584845890739,3.82143457726529,3.55482286257236,3.60296108883636,180667.230078311,0.0,1.0
2009-02-26,10.51,10.58,10.12,10.15,51700,3.89179044642037,3.91771102979329,3.74737576762836,3.7584845890739,139618.771226437,0.0,1.0
2009-02-27,10.42,10.57,10.2116,10.55,21900,3.85846398208375,3.91400808931144,3.78129470244208,3.90660220834775,59142.1874247385,0.0,1.0
2009-03-02,10.03,10.43,10.01,10.24,69700,3.71404930329175,3.8621669225656,3.70664342232806,3.79181105341052,188228.788287866,0.0,1.0
2009-03-03,9.488,10.1,9.35,10.1,90000,3.51334992917568,3.73996988666467,3.46224935052621,3.73996988666467,243050.085307145,0.0,1.0
2009-03-04,9.693,9.78,9.5,9.5,82700,3.58926020905353,3.62147579124559,3.5177934577539,3.5177934577539,223336.022832232,0.0,1.0
2009-03-05,9.63,9.73,9.61,9.65,10200,3.5659316840179,3.60296108883636,3.55852580305421,3.57333756498159,27545.6763348097,0.0,1.0
2009-03-06,9.77,9.775,9.15,9.54,43400,3.61777285076375,3.61962432100467,3.38819054088928,3.53260521968128,117204.152248112,0.0,1.0
2009-03-09,9.69,9.7,9.5,9.56,37000,3.58814932690898,3.59185226739082,3.5177934577539,3.54001110064498,99920.5906262704,0.0,1.0
2009-03-10,9.87,9.99,9.53,9.7,45400,3.65480225558221,3.69923754136436,3.52890227919944,3.59185226739082,122605.265254937,0.0,1.0
2009-03-11,9.89,9.9295,9.7,9.89,64900,3.6622081365459,3.67683475144919,3.59185226739082,3.6622081365459,175266.117071485,0.0,1.0
2009-03-12,9.83,9.9696,9.762,9.9,20600,3.66442990083501,3.71647002435043,3.63908084353524,3.6905245186436,55260.4376342025,0.066,1.0
2009-03-13,9.86,9.88,9.802,9.84,12200,3.67561330846726,3.68306891355543,3.65399205371157,3.66815770337909,32727.0552979258,0.0,1.0
2009-03-16,10.01,10.18,9.87,9.9,29900,3.73153034662853,3.79490298987797,3.67934111101135,3.6905245186436,80208.1109350804,0.0,1.0
2009-03-17,10.03,10.03,9.81,10.01,19900,3.7389859517167,3.7389859517167,3.65697429574684,3.73153034662853,53382.6557728461,0.0,1.0
2009-03-18,9.93,10.03,9.88,10.03,32600,3.70170792627585,3.7389859517167,3.68306891355543,3.7389859517167,87450.9838288837,0.0,1.0
2009-03-19,10.04,10.08,9.94,9.95,26600,3.74271375426078,3.75762496443712,3.70543572881994,3.70916353136402,71355.7107315431,0.0,1.0
2009-03-20,10.054,10.07,9.97,9.97,8500,3.7479326778225,3.75389716189304,3.71661913645219,3.71661913645219,22801.6368878991,0.0,1.0
2009-03-23,10.09,10.17,10.01,10.12,20600,3.76135276698121,3.79117518733388,3.73153034662853,3.77253617461346,55260.4376342025,0.0,1.0
2009-03-24,10.18,10.18,10.06,10.16,29300,3.79490298987797,3.79490298987797,3.75016935934895,3.7874473847898,78598.5836253462,0.0,1.0
2009-03-25,10.28,10.28,10.06,10.22,24200,3.83218101531881,3.83218101531881,3.75016935934895,3.8098142000543,64917.6014926068,0.0,1.0
2009-03-26,10.32,10.32,10.21,10.21,14900,3.84709222549515,3.84709222549515,3.80608639751022,3.80608639751022,39969.928191729,0.0,1.0
2009-03-27,10.24,10.49,10.2208,10.49,31200,3.81726980514247,3.91046486874458,3.81011242425783,3.91046486874458,83695.4201061709,0.0,1.0
2009-03-30,10.18,10.2976,10.16,10.24,13100,3.79490298987797,3.8387419477964,3.7874473847898,3.81726980514247,35141.3462625268,0.0,1.0
2009-03-31,10.29,10.32,10.2,10.24,24300,3.83590881786289,3.84709222549515,3.80235859496613,3.81726980514247,65185.8560442293,0.0,1.0
2009-04-01,10.16,10.38,10.04,10.38,35800,3.7874473847898,3.86945904075965,3.74271375426078,3.86945904075965,96035.1294807985,0.0,1.0
2009-04-02,10.45,10.48,10.25,10.25,26800,3.89555365856825,3.9067370662005,3.82099760768656,3.82099760768656,71892.2198347877,0.0,1.0
2009-04-03,10.36,10.43,10.3207,10.42,17000,3.86200343567149,3.88809805348008,3.84735317167323,3.88437025093599,45603.2737757981,0.0,1.0
2009-04-06,10.38,10.59,10.32,10.41,31100,3.86945904075965,3.94774289418543,3.84709222549515,3.88064244839191,83427.1655545486,0.0,1.0
2009-04-07,10.3,10.37,10.28,10.32,16900,3.83963662040698,3.86573123821557,3.83218101531881,3.84709222549515,45335.0192241758,0.0,1.0
2009-04-08,10.32,10.42,10.21,10.42,18100,3.84709222549515,3.88437025093599,3.80608639751022,3.88437025093599,48554.0738436439,0.0,1.0
2009-04-09,10.3,10.37,10.202,10.33,13500,3.83963662040698,3.86573123821557,3.80310415547495,3.85082002803923,36214.3644690162,0.0,1.0
2009-04-13,10.29,10.33,10.2,10.26,25700,3.86051231465385,3.87551916524532,3.82674690082306,3.84925717671026,68502.0480303045,0.066,1.0
2009-04-14,10.39,10.39,10.21,10.21,15100,3.89802944113251,3.89802944113251,3.83049861347093,3.83049861347093,40248.2850294785,0.0,1.0
2009-04-15,10.41,10.5246,10.37,10.46,35700,3.90553286642824,3.94852749337278,3.89052601583678,3.92429142966757,95156.5414273101,0.0,1.0
2009-04-16,10.573,10.6,10.4106,10.5,13600,3.96668578258845,3.97681540673769,3.90575796918711,3.93929828025903,36250.1110199277,0.0,1.0
2009-04-17,10.574,10.59,10.5054,10.57,19000,3.96706095385324,3.97306369408982,3.94132420508888,3.96556026879409,50643.5374543107,0.0,1.0
2009-04-20,10.65,10.65,10.6,10.6,13400,3.99557396997702,3.99557396997702,3.97681540673769,3.97681540673769,35717.0211519875,0.0,1.0
2009-04-21,10.84,10.91,10.65,10.68,40000,4.06685651028647,4.09311849882153,3.99557396997702,4.00682910792062,106617.973588022,0.0,1.0
2009-04-22,10.72,10.94,10.6827,10.84,32400,4.02183595851208,4.10437363676513,4.00784207033554,4.06685651028647,86360.5586062982,0.0,1.0
2009-04-23,10.77,10.8,10.7,10.79,26000,4.04059452175141,4.05184965969501,4.01433253321635,4.04809794704714,69301.6828322146,0.0,1.0
2009-04-24,10.87,10.9,10.7,10.72,42600,4.07811164823007,4.08936678617366,4.01433253321635,4.02183595851208,113548.141871244,0.0,1.0
2009-04-27,10.9,10.93,10.67,10.87,22500,4.08936678617366,4.10062192411726,4.00307739527275,4.07811164823007,59972.6101432627,0.0,1.0
2009-04-28,11.0,11.2,10.9,11.16,20000,4.12688391265232,4.20191816560964,4.08936678617366,4.18691131501817,53308.9867940112,0.0,1.0
2009-04-29,10.99,11.02,10.9,11.0,31900,4.12313220000445,4.13438733794805,4.08936678617366,4.12688391265232,85027.833936448,0.0,1.0
2009-04-30,11.08,11.1,11.0,11.04,11600,4.15689761383525,4.16440103913098,4.12688391265232,4.14189076324378,30919.2123405265,0.0,1.0
2009-05-01,11.1699,11.4,11.1,11.4,27400,4.19062551053956,4.27695241856695,4.16440103913098,4.27695241856695,73033.3119077954,0.0,1.0
2009-05-04,11.17,11.25,11.01,11.2,44700,4.19066302766604,4.22067672884896,4.13063562530019,4.20191816560964,119145.585484615,0.0,1.0
2009-05-05,11.1,11.15,11.02,11.12,13700,4.16440103913098,4.18315960237031,4.13438733794805,4.17190446442671,36516.6559538977,0.0,1.0
2009-05-06,11.04,11.1,11.0008,11.07,23200,4.14189076324378,4.16440103913098,4.12718404966415,4.15314590118738,61838.4246810531,0.0,1.0
2009-05-07,11.12,11.34,11.12,11.19,27300,4.17190446442671,4.25444214267976,4.17190446442671,4.19816645296177,72766.7669738253,0.0,1.0
2009-05-08,11.18,11.3,11.15,11.3,14300,4.1944147403139,4.23943529208829,4.18315960237031,4.23943529208829,38115.9255577181,0.0,1.0
2009-05-11,11.15,11.44,11.14,11.44,12000,4.18315960237031,4.29195926915841,4.17940788972244,4.29195926915841,31985.3920764067,0.0,1.0
2009-05-12,11.32,11.39,11.2,11.25,28600,4.24693871738402,4.27320070591909,4.20191816560964,4.22067672884896,76231.8511154362,0.0,1.0
2009-05-13,11.36,11.4,11.01,11.01,29500,4.2867068714514,4.30180090973116,4.15463403650351,4.15463403650351,78176.5607142003,0.066,1.0
2009-05-14,11.34,11.38,11.326,11.37,24000,4.27915985231152,4.29425389059128,4.27387693891361,4.29048038102134,63601.2697335867,0.0,1.0
2009-05-15,11.3,11.4,11.3,11.38,16000,4.26406581403176,4.30180090973116,4.26406581403176,4.29425389059128,42400.8464890578,0.0,1.0
2009-05-18,11.3,11.37,11.11,11.19,33200,4.26406581403176,4.29048038102134,4.19236913220291,4.22255720876243,87981.756464795,0.0,1.0
2009-05-19,11.34,11.34,11.3052,11.33,15800,4.27915985231152,4.27915985231152,4.26602803900813,4.27538634274158,41870.8359079446,0.0,1.0
2009-05-20,11.35,11.45,11.32,11.36,26600,4.28293336188146,4.32066845758086,4.27161283317164,4.2867068714514,70491.4072880586,0.0,1.0
2009-05-21,11.43,11.47,11.4,11.4,33000,4.31312143844098,4.32821547672074,4.30180090973116,4.30180090973116,87451.7458836816,0.0,1.0
2009-05-22,11.49,11.55,11.49,11.55,18600,4.33576249586062,4.35840355328025,4.33576249586062,4.35840355328025,49290.9840435296,0.0,1.0
2009-05-26,11.46,11.59,11.45,11.59,23200,4.3244419671508,4.37349759156001,4.32066845758086,4.37349759156001,61481.2274091338,0.0,1.0
2009-05-27,11.43,11.55,11.4,11.55,37300,4.31312143844098,4.35840355328025,4.30180090973116,4.35840355328025,98846.9733776159,0.0,1.0
2009-05-28,11.45,11.49,11.45,11.45,15700,4.32066845758086,4.33576249586062,4.32066845758086,4.32066845758086,41605.8306173879,0.0,1.0
2009-05-29,11.35,11.53,11.25,11.53,18500,4.28293336188146,4.35085653414037,4.24519826618207,4.35085653414037,49025.9787529731,0.0,1.0
2009-06-01,11.22,11.49,11.18,11.49,37000,4.23387773747225,4.33576249586062,4.21878369919249,4.33576249586062,98051.957505946,0.0,1.0
2009-06-02,11.62,11.68,11.31,11.31,62400,4.38481812026983,4.40745917768947,4.2678393236017,4.2678393236017,165363.301307325,0.0,1.0
2009-06-03,11.8,11.88,11.51,11.51,63200,4.45274129252874,4.48292936908826,4.3433095150005,4.3433095150005,167483.343631778,0.0,1.0
2009-06-04,12.09,12.22,11.85,11.9,132200,4.56217307005699,4.61122869446621,4.47160884037844,4.49047638822814,350336.99411584,0.0,1.0
2009-06-05,12.15,12.25,12.06,12.15,54700,4.58481412747663,4.62254922317603,4.55085254134717,4.58481412747663,144957.893934466,0.0,1.0
2009-06-08,12.16,12.32,12.11,12.15,49700,4.58858763704657,4.6489637901656,4.56972008919687,4.58481412747663,131707.629406636,0.0,1.0
2009-06-09,12.38,12.49,12.15,12.15,77000,4.67160484758524,4.71311345285458,4.58481412747663,4.58481412747663,204054.073728591,0.0,1.0
2009-06-10,12.23,12.49,12.23,12.49,68300,4.61500220403615,4.71311345285458,4.61500220403615,4.71311345285458,180998.613450165,0.0,1.0
2009-06-11,12.07,12.37,12.05,12.37,50500,4.58519147843362,4.69915646961259,4.57759381235503,4.69915646961259,132935.56067766,0.081,1.0
2009-06-12,11.78,12.02,11.76,12.02,90400,4.47502532029396,4.56619731323713,4.46742765421536,4.56619731323713,237967.815549711,0.0,1.0
2009-06-15,11.74,11.8,11.69,11.69,35700,4.45982998813676,4.48262298637256,4.44083582294027,4.44083582294027,93976.2280434148,0.0,1.0
2009-06-16,11.8,11.93,11.64,11.7,81600,4.48262298637256,4.53200781588344,4.42184165774378,4.44463465597957,214802.806956376,0.0,1.0
2009-06-17,11.84,12.01,11.75,11.84,86300,4.49781831852975,4.56239848019783,4.46362882117606,4.49781831852975,227175.027455089,0.0,1.0
2009-06-18,11.64,12.1,11.62,12.1,84100,4.42184165774378,4.59658797755152,4.41424399166518,4.59658797755152,221383.775306755,0.0,1.0
2009-06-19,11.61,11.85,11.49,11.85,93300,4.41044515862588,4.50161715156905,4.3648591621543,4.50161715156905,245601.738836151,0.0,1.0
2009-06-22,11.41,11.63,11.25,11.37,100300,4.33446849783991,4.41804282470448,4.27368716921112,4.31927316568271,264028.450217212,0.0,1.0
2009-06-23,11.7,11.739,11.45,11.68,69000,4.44463465597957,4.45945010483284,4.3496638299971,4.43703698990097,181634.726470465,0.0,1.0
2009-06-24,11.89,11.98,11.7,11.7,43000,4.51681248372625,4.55100198107994,4.44463465597957,4.44463465597957,113192.655626522,0.0,1.0
2009-06-25,11.94,12.11,11.86,12.11,43500,4.53580664892274,4.60038681059082,4.50541598460835,4.60038681059082,114508.849296598,0.0,1.0
2009-06-26,11.9,12.04,11.89,12.03,37000,4.52061131676555,4.57379497931573,4.51681248372625,4.56999614627643,97398.3315856117,0.0,1.0
2009-06-29,11.9,11.95,11.83,11.95,43500,4.52061131676555,4.53960548196204,4.49401948549045,4.53960548196204,114508.849296598,0.0,1.0
2009-06-30,12.05,12.05,11.88,11.94,25300,4.57759381235503,4.57759381235503,4.51301365068695,4.53580664892274,66599.3997058373,0.0,1.0
2009-07-01,11.8,12.12,11.8,11.96,51600,4.48262298637256,4.60418564363012,4.48262298637256,4.54340431500134,135831.186751826,0.0,1.0
2009-07-02,11.85,12.0,11.8289,12.0,60800,4.50161715156905,4.55859964715853,4.49360161385613,4.55859964715853,160049.150281222,0.0,1.0
2009-07-06,11.86,11.98,11.85,11.96,46400,4.50541598460835,4.55100198107994,4.50161715156905,4.54340431500134,122142.772583038,0.0,1.0
2009-07-07,12.0,12.16,11.9,11.9,39000,4.55859964715853,4.61938097578731,4.52061131676555,4.52061131676555,102663.106265915,0.0,1.0
2009-07-08,12.15,12.18,12.03,12.03,34000,4.61558214274802,4.62697864186591,4.56999614627643,4.56999614627643,89501.1695651567,0.0,1.0
2009-07-09,12.13,12.24,12.1,12.18,43200,4.60798447666942,4.6497716401017,4.59658797755152,4.62697864186591,113719.133094552,0.0,1.0
2009-07-10,12.04,12.2422,12.02,12.13,25200,4.57379497931573,4.65060738337035,4.56619731323713,4.60798447666942,66336.1609718221,0.0,1.0
2009-07-13,12.09,12.23,11.96,11.96,33100,4.62355969213054,4.67709967202287,4.57384399651624,4.57384399651624,86552.1430773606,0.081,1.0
2009-07-14,12.22,12.22,12.02,12.06,27500,4.67327538774485,4.67327538774485,4.59678970218438,4.61208683929647,71908.8802002241,0.0,1.0
2009-07-15,12.16,12.3,12.08,12.3,35600,4.65032968207671,4.70386966196904,4.61973540785252,4.70386966196904,93089.3140046536,0.0,1.0
2009-07-16,12.23,12.23,12.01,12.01,42800,4.67709967202287,4.67709967202287,4.59296541790635,4.59296541790635,111916.366275258,0.0,1.0
2009-07-17,12.06,12.22,12.06,12.16,39200,4.61208683929647,4.67327538774485,4.61208683929647,4.65032968207671,102502.840139956,0.0,1.0
2009-07-20,12.18,12.3,12.12,12.19,38800,4.65797825063275,4.70386966196904,4.63503254496461,4.66180253491078,101456.892791589,0.0,1.0
2009-07-21,12.26,12.31,12.21,12.21,23600,4.68857252485694,4.70769394624706,4.66945110346683,4.66945110346683,61710.8935536469,0.0,1.0
2009-07-22,12.3,12.35,12.27,12.33,56200,4.70386966196904,4.72299108335916,4.69239680913497,4.71534251480311,146955.602445549,0.0,1.0
2009-07-23,12.4,12.49,12.35,12.44,58400,4.74211250474927,4.77653106325149,4.72299108335916,4.75740964186137,152708.312861567,0.0,1.0
2009-07-24,12.4,12.54,12.3532,12.4,49200,4.74211250474927,4.7956524846416,4.72421485432812,4.74211250474927,128651.523849128,0.0,1.0
2009-07-27,12.6,12.71,12.44,12.5,64800,4.81859819030975,4.86066531736801,4.75740964186137,4.78035534752951,169443.470435437,0.0,1.0
2009-07-28,12.43,12.69,12.4,12.6,75200,4.75358535758334,4.85301674881196,4.74211250474927,4.81859819030975,196638.101492977,0.0,1.0
2009-07-29,12.59,12.67,12.4514,12.55,32100,4.81477390603172,4.84536818025591,4.76176932593831,4.79947676891963,83937.2747064434,0.0,1.0
2009-07-30,12.61,12.7,12.5,12.6,43200,4.82242247458777,4.85684103308998,4.78035534752951,4.81859819030975,112962.313623625,0.0,1.0
2009-07-31,12.78,12.78,12.67,12.68,38300,4.88743530731417,4.88743530731417,4.84536818025591,4.84919246453393,100149.45860613,0.0,1.0
2009-08-03,12.97,12.99,12.79,12.99,46500,4.96009670859662,4.96774527715267,4.89125959159219,4.96774527715267,121591.379247652,0.0,1.0
2009-08-04,13.04,13.04,12.75,12.75,25300,4.98686669854278,4.98686669854278,4.8759624544801,4.8759624544801,66156.1697842062,0.0,1.0
2009-08-05,13.0,13.15,13.0,13.14,54200,4.97156956143069,5.02893382560104,4.97156956143069,5.02510954132302,141725.865703714,0.0,1.0
2009-08-06,13.0,13.19,13.0,13.19,41200,4.97156956143069,5.04423096271314,4.97156956143069,5.04423096271314,107732.57688179,0.0,1.0
2009-08-07,12.65,13.08,12.56,13.08,50000,4.83771961169986,5.00216383565488,4.80330105319765,5.00216383565488,130743.418545862,0.0,1.0
2009-08-10,12.79,12.9,12.734,12.79,57300,4.89125959159219,4.93332671865045,4.86984359963526,4.89125959159219,149831.957653558,0.0,1.0
2009-08-11,12.82,12.85,12.75,12.82,23100,4.90273244442627,4.91420529726034,4.8759624544801,4.90273244442627,60403.4593681882,0.0,1.0
2009-08-12,12.73,12.88,12.7,12.85,22200,4.89929058857604,4.95701985709815,4.88774473487162,4.94547400339373,57683.0451043195,0.081,1.0
2009-08-13,12.79,12.84,12.68,12.73,21600,4.92238229598489,4.94162538549226,4.88004749906868,4.89929058857604,56124.0438852838,0.0,1.0
2009-08-14,12.81,12.824,12.74,12.75,18700,4.93007953178783,4.9354675968499,4.90313920647752,4.90698782437899,48588.8713266115,0.0,1.0
2009-08-17,12.77,12.85,12.75,12.83,28500,4.91468506018194,4.94547400339373,4.90698782437899,4.93777676759078,74052.5579041939,0.0,1.0
2009-08-18,12.84,12.9682,12.78,12.78,36600,4.94162538549226,4.99096466698915,4.91853367808341,4.91853367808341,95099.0743611753,0.0,1.0
2009-08-19,12.81,12.92,12.71,12.92,29600,4.93007953178783,4.97241432870404,4.8915933527731,4.97241432870404,76910.7268057594,0.0,1.0
2009-08-20,12.9,12.99,12.8,12.99,44600,4.9647170929011,4.99935465401436,4.92623091388636,4.99935465401436,115885.757281651,0.0,1.0
2009-08-21,13.02,13.03,12.82,12.9,37100,5.01090050771878,5.01474912562026,4.93392814968931,4.9647170929011,96398.2420437051,0.0,1.0
2009-08-24,13.24,13.24,13.0,13.05,32400,5.0955701015512,5.0955701015512,5.00320327191583,5.0224463614232,84186.0658279258,0.0,1.0
2009-08-25,13.21,13.35,13.19,13.24,48800,5.08402424784678,5.13790489846741,5.07632701204384,5.0955701015512,126798.765814901,0.0,1.0
2009-08-26,13.28,13.28,13.25,13.26,24900,5.1109645731571,5.1109645731571,5.09941871945268,5.10326733735415,64698.55058998,0.0,1.0
2009-08-27,13.39,13.39,13.28,13.28,35000,5.15329937007331,5.15329937007331,5.1109645731571,5.1109645731571,90941.7377770803,0.0,1.0
2009-08-28,13.39,13.4,13.3496,13.39,28400,5.15329937007331,5.15714798797478,5.13775095375136,5.15329937007331,73792.724367688,0.0,1.0
2009-08-31,13.45,13.45,13.34,13.4,28400,5.17639107748215,5.17639107748215,5.13405628056594,5.15714798797478,73792.724367688,0.0,1.0
2009-09-01,13.58,13.64,13.426,13.44,49400,5.22642311020131,5.24951481761015,5.16715439451862,5.17254245958068,128357.767033936,0.0,1.0
2009-09-02,13.4,13.7097,13.38,13.66,25000,5.15714798797478,5.27633968438342,5.14945075217184,5.2572120534131,64958.384126486,0.0,1.0
2009-09-03,13.43,13.5,13.36,13.49,24400,5.1686938416792,5.19563416698952,5.14175351636889,5.19178554908805,63399.3829074503,0.0,1.0
2009-09-04,13.6,13.61,13.42,13.48,31300,5.23412034600426,5.23796896390573,5.16484522377773,5.18793693118657,81327.8969263604,0.0,1.0
2009-09-08,13.49,13.81,13.42,13.73,133500,5.19178554908805,5.31494132193521,5.16484522377773,5.28415237872342,346877.771235435,0.0,1.0
2009-09-09,13.58,13.69,13.51,13.58,29500,5.22642311020131,5.26875790711752,5.19948278489099,5.22642311020131,76650.8932692534,0.0,1.0
2009-09-10,13.72,13.75,13.58,13.58,32800,5.28030376082194,5.29184961452636,5.22642311020131,5.22642311020131,85225.3999739496,0.0,1.0
2009-09-11,13.75,13.8,13.73,13.75,8800,5.3230234195283,5.34237986832659,5.31528084000899,5.3230234195283,22731.4423521215,0.081,1.0
2009-09-14,13.93,13.97,13.28,13.28,44300,5.39270663520213,5.40819179424075,5.14107280082442,5.14107280082442,114432.147295339,0.0,1.0
2009-09-15,13.76,14.0,13.75,14.0,52000,5.32689470928796,5.41980566351972,5.3230234195283,5.41980566351972,134322.159353445,0.0,1.0
2009-09-16,13.84,13.94,13.75,13.86,44300,5.35786502736521,5.39657792496178,5.3230234195283,5.36560760688453,114432.147295339,0.0,1.0
2009-09-17,13.94,13.94,13.82,13.88,28000,5.39657792496178,5.39657792496178,5.3501224478459,5.37335018640384,72327.3165749319,0.0,1.0
2009-09-18,13.92,13.98,13.86,13.95,52000,5.38883534544247,5.41206308400041,5.36560760688453,5.40044921472144,134322.159353445,0.0,1.0
2009-09-21,13.81,14.0,13.81,13.85,59500,5.34625115808624,5.41980566351972,5.34625115808624,5.36173631712487,153695.54772173,0.0,1.0
2009-09-22,13.8,13.89,13.71,13.89,46000,5.34237986832659,5.3772214761635,5.30753826048967,5.3772214761635,118823.448658817,0.0,1.0
2009-09-23,13.95,13.96,13.75,13.8,41800,5.40044921472144,5.4043205044811,5.3230234195283,5.34237986832659,107974.351172577,0.0,1.0
2009-09-24,13.92,13.99,13.92,13.98,42800,5.38883534544247,5.41593437376007,5.38883534544247,5.41206308400041,110557.469621682,0.0,1.0
2009-09-25,13.89,13.99,13.83,13.85,44000,5.3772214761635,5.41593437376007,5.35399373760556,5.36173631712487,113657.211760607,0.0,1.0
2009-09-28,13.94,13.95,13.9,13.9,33500,5.39657792496178,5.40044921472144,5.38109276592315,5.38109276592315,86534.4680450079,0.0,1.0
2009-09-29,13.96,14.012,13.84,13.84,42200,5.4043205044811,5.42445121123131,5.35786502736521,5.35786502736521,109007.598552219,0.0,1.0
2009-09-30,13.9,14.01,13.85,13.96,71200,5.38109276592315,5.42367695327938,5.36173631712487,5.4043205044811,183918.033576256,0.0,1.0
2009-10-01,13.78,13.96,13.77,13.9,52000,5.33463728880727,5.4043205044811,5.33076599904761,5.38109276592315,134322.159353445,0.0,1.0
2009-10-02,13.96,13.99,13.62,13.8,44000,5.4043205044811,5.41593437376007,5.27269665265276,5.34237986832659,113657.211760607,0.0,1.0
2009-10-05,14.19,14.19,13.84,13.84,36800,5.49336016895321,5.49336016895321,5.35786502736521,5.35786502736521,95058.7589270533,0.0,1.0
2009-10-06,14.38,14.4377,14.15,14.15,40300,5.56691467438669,5.58925201629991,5.47787500991458,5.47787500991458,104099.67349892,0.0,1.0
2009-10-07,14.49,14.5,14.31,14.41,52000,5.60949886174291,5.61337015150257,5.53981564606909,5.57852854366566,134322.159353445,0.0,1.0
2009-10-08,14.47,14.4868,14.44,14.45,25900,5.6017562822236,5.60826004901982,5.59014241294463,5.59401370270429,66902.767831812,0.0,1.0
2009-10-09,13.9,14.5,13.85,14.42,102600,5.38109276592315,5.61337015150257,5.36173631712487,5.58239983342532,265027.952878144,0.0,1.0
2009-10-12,13.35,14.24,13.2,14.24,115400,5.16817182914202,5.51271661775149,5.11010248274717,5.51271661775149,298091.869026684,0.0,1.0
2009-10-13,13.45,13.68,13.25,13.25,113500,5.23824217379181,5.32781806226558,5.16035009685811,5.16035009685811,291428.870478311,0.081,1.0
2009-10-14,13.06,13.46,12.97,13.41,129900,5.08635262377108,5.2421367776385,5.05130118915092,5.22266375840507,333538.416520992,0.0,1.0
2009-10-15,12.91,12.97,12.72,12.82,125300,5.0279335660708,5.05130118915092,4.95393609298378,4.99288213145064,321727.202387069,0.0,1.0
2009-10-16,13.13,13.227,12.9,12.9,79700,5.11361485069788,5.15139250801073,5.02403896222412,5.02403896222412,204642.123146444,0.0,1.0
2009-10-19,13.39,13.39,13.16,13.16,53500,5.2148745507117,5.2148745507117,5.12529866223794,5.12529866223794,137369.555688014,0.0,1.0
2009-10-20,13.51,13.51,13.28,13.38,69100,5.26160979687192,5.26160979687192,5.17203390839816,5.21097994686502,177424.977533492,0.0,1.0
2009-10-21,13.65,13.72,13.39,13.39,64700,5.31613425072552,5.34339647765232,5.2148745507117,5.2148745507117,166127.29444887,0.0,1.0
2009-10-22,13.67,13.79,13.62,13.66,49300,5.32392345841889,5.37065870457911,5.30445043918546,5.32002885457221,126585.403652694,0.0,1.0
2009-10-23,13.72,13.78,13.64,13.69,25500,5.34339647765232,5.36676410073243,5.31223964687883,5.33171266611226,65475.208785876,0.0,1.0
2009-10-26,13.7,13.72,13.6,13.71,31900,5.33560726995895,5.34339647765232,5.29666123149209,5.33950187380563,81908.2023635076,0.0,1.0
2009-10-27,13.75,13.77,13.59,13.61,56100,5.35508028919237,5.36286949688574,5.29276662764541,5.30055583533878,144045.459328927,0.0,1.0
2009-10-28,13.55,13.75,13.52,13.72,64100,5.27718821225867,5.35508028919237,5.26550440071861,5.34339647765232,164586.701300967,0.0,1.0
2009-10-29,13.34,13.57,13.25,13.45,71500,5.19540153147827,5.28497741995204,5.16035009685811,5.23824217379181,183587.350125103,0.0,1.0
2009-10-30,13.26,13.58,13.12,13.31,94100,5.16424470070479,5.28887202379872,5.1097202468512,5.18371771993822,241616.358696115,0.0,1.0
2009-11-02,13.11,13.47,12.99,13.33,85100,5.10582564300451,5.24603138148518,5.05909039684429,5.19150692763159,218507.461477571,0.0,1.0
2009-11-03,13.33,13.33,13.02,13.02,48500,5.19150692763159,5.19150692763159,5.07077420838434,5.07077420838434,124531.27945549,0.0,1.0
2009-11-04,13.39,13.4,13.251,13.33,22100,5.2148745507117,5.21876915455839,5.16073955724277,5.19150692763159,56745.1809477592,0.0,1.0
2009-11-05,13.39,13.4096,13.28,13.34,31500,5.2148745507117,5.2225079742512,5.17203390839816,5.19540153147827,80881.1402649057,0.0,1.0
2009-11-06,13.4,13.509,13.35,13.38,45400,5.21876915455839,5.26122033648726,5.19929613532496,5.21097994686502,116571.548191324,0.0,1.0
2009-11-09,13.29,13.4,13.26,13.4,67700,5.17592851224485,5.21876915455839,5.16424470070479,5.21876915455839,173830.260188384,0.0,1.0
2009-11-10,13.13,13.2674,13.13,13.25,47200,5.14516114185603,5.19900311755223,5.14516114185603,5.19218470141603,120450.260528952,0.081,1.0
2009-11-11,13.12,13.26,13.1001,13.24,52700,5.1412425118927,5.19610333137936,5.13344443826567,5.18826607145269,134485.778175334,0.0,1.0
2009-11-12,12.91,13.11,12.91,13.02,97700,5.05895128266271,5.13732388192937,5.05895128266271,5.10205621225937,249321.831645734,0.0,1.0
2009-11-13,13.0,13.0,12.801,12.91,29600,5.09421895233271,5.09421895233271,5.01623821606238,5.05895128266271,75536.6040605292,0.0,1.0
2009-11-16,13.16,13.18,12.99,13.0,36300,5.15691703174603,5.1647542916727,5.09030032236937,5.09421895233271,92634.4164661221,0.0,1.0
2009-11-17,13.22,13.25,13.11,13.11,39700,5.18042881152603,5.19218470141603,5.13732388192937,5.13732388192937,101310.918283886,0.0,1.0
2009-11-18,13.21,13.24,13.1,13.22,32400,5.1765101815627,5.18826607145269,5.13340525196603,5.18042881152603,82681.9584986874,0.0,1.0
2009-11-19,13.24,13.26,13.1401,13.17,31200,5.18826607145269,5.19610333137936,5.149118958119,5.16083566170936,79619.6637394769,0.0,1.0
2009-11-20,13.25,13.26,13.17,13.17,22700,5.19218470141603,5.19610333137936,5.16083566170936,5.16083566170936,57928.409195068,0.0,1.0
2009-11-23,13.26,13.29,13.18,13.27,32200,5.19610333137936,5.20785922126936,5.1647542916727,5.20002196134269,82171.576038819,0.0,1.0
2009-11-24,13.35,13.35,13.19,13.21,47000,5.23137100104936,5.23137100104936,5.16867292163603,5.1765101815627,119939.878069084,0.0,1.0
2009-11-25,13.49,13.5,13.2824,13.32,45200,5.28623182053602,5.29015045049935,5.20488106249723,5.21961511115936,115346.435930268,0.0,1.0
2009-11-27,13.48,13.49,13.35,13.41,8900,5.28231319057268,5.28623182053602,5.23137100104936,5.25488278082935,22712.0194641456,0.0,1.0
2009-11-30,13.5,13.5,13.4,13.49,46200,5.29015045049935,5.29015045049935,5.25096415086602,5.28623182053602,117898.34822961,0.0,1.0
2009-12-01,13.61,13.86,13.49,13.86,38200,5.33325538009601,5.43122112917933,5.28623182053602,5.43122112917933,97483.0498348723,0.0,1.0
2009-12-02,13.6,13.64,13.55,13.55,33500,5.32933675013268,5.34501126998601,5.30974360031601,5.30974360031601,85489.0620279639,0.0,1.0
2009-12-03,13.62,13.7,13.573,13.58,50600,5.33717401005934,5.36852304976601,5.31875644923168,5.32149949020601,129126.762346716,0.0,1.0
2009-12-04,13.458,13.62,13.42,13.61,47800,5.27369220465335,5.33717401005934,5.25880141079269,5.33325538009601,121981.407908557,0.0,1.0
2009-12-07,13.31,13.53,13.27,13.45,47800,5.21569648119602,5.30190634038935,5.20002196134269,5.27055730068268,121981.407908558,0.0,1.0
2009-12-08,13.35,13.384,13.3,13.32,28000,5.23137100104936,5.24469434292469,5.21177785123269,5.21961511115936,71453.5443815817,0.0,1.0
2009-12-09,13.42,13.42,13.15,13.33,45400,5.25880141079269,5.25880141079269,5.1529984017827,5.22353374112269,115856.818390136,0.0,1.0
2009-12-10,13.55,13.55,13.37,13.39,38300,5.30974360031601,5.30974360031601,5.23920826097602,5.24704552090269,97738.2410648065,0.0,1.0
2009-12-11,13.59,13.75,13.49,13.49,67200,5.35715902287234,5.42023079944773,5.31773916251272,5.31773916251272,170472.445581865,0.081,1.0
2009-12-14,13.71,13.75,13.61,13.69,39300,5.40446285530388,5.42023079944773,5.36504299494426,5.39657888323196,99695.9391572513,0.0,1.0
2009-12-15,13.46,13.7,13.45,13.7,46700,5.30591320440483,5.40052086926792,5.30197121836887,5.40052086926792,118468.202510016,0.0,1.0
2009-12-16,13.37,13.52,13.37,13.52,29200,5.27043533008118,5.32956512062061,5.27043533008118,5.32956512062061,74074.3364730721,0.0,1.0
2009-12-17,13.39,13.439,13.35,13.37,31600,5.2783193021531,5.29763503372931,5.26255135800925,5.27043533008118,80162.6381009959,0.0,1.0
2009-12-18,13.26,13.4,13.25,13.4,51700,5.22707348368559,5.28226128818906,5.22313149764963,5.28226128818906,131152.164234857,0.0,1.0
2009-12-21,13.26,13.32,13.24,13.25,33700,5.22707348368559,5.25072539990137,5.21918951161367,5.22313149764963,85489.9020254292,0.0,1.0
2009-12-22,13.25,13.34,13.22,13.25,20400,5.22313149764963,5.25860937197329,5.21130553954175,5.22313149764963,51750.5638373518,0.0,1.0
2009-12-23,13.38,13.39,13.26,13.3,23600,5.27437731611714,5.2783193021531,5.22707348368559,5.24284142782944,59868.2993412501,0.0,1.0
2009-12-24,13.4,13.44,13.26,13.26,24300,5.28226128818906,5.29802923233291,5.22707348368559,5.22707348368559,61644.0539827279,0.0,1.0
2009-12-28,13.4695,13.57,13.33,13.37,40300,5.309658091139,5.34927505080042,5.25466738593733,5.27043533008118,102232.731502219,0.0,1.0
2009-12-29,13.5,13.55,13.42,13.55,25000,5.32168114854868,5.34139107872849,5.29014526026099,5.34139107872849,63419.8086242056,0.0,1.0
2009-12-30,13.59,13.621,13.35,13.42,34500,5.35715902287234,5.36937917958382,5.26255135800925,5.29014526026099,87519.3359014037,0.0,1.0
2009-12-31,13.69,13.74,13.12,13.71,32300,5.39657888323196,5.41628881341177,5.17188567918213,5.40446285530388,81938.3927424736,0.0,1.0
2010-01-04,13.88,13.93,13.596,13.67,52100,5.47147661791524,5.49118654809505,5.35952421449392,5.38869491116004,132166.881172844,0.0,1.0
2010-01-05,13.76,13.94,13.65,13.94,34600,5.42417278548369,5.49512853413101,5.38081093908811,5.49512853413101,87773.0151359006,0.0,1.0
2010-01-06,13.76,13.87,13.76,13.78,20700,5.42417278548369,5.46753463187928,5.42417278548369,5.43205675755562,52511.6015408423,0.0,1.0
2010-01-07,13.8,13.86,13.65,13.7,50000,5.43994072962754,5.46359264584331,5.38081093908811,5.40052086926792,126839.617248411,0.0,1.0
2010-01-08,13.79,13.87,13.63,13.63,34800,5.43599874359158,5.46753463187928,5.37292696701619,5.37292696701619,88280.3736048942,0.0,1.0
2010-01-11,13.89,14.0,13.83,13.93,44000,5.4754186039512,5.51878045034678,5.45176668773543,5.49118654809505,111618.863178602,0.0,1.0
2010-01-12,13.74,13.95,13.72,13.81,32900,5.41628881341177,5.49907052016697,5.40840484133985,5.4438827156635,83460.4681494546,0.0,1.0
2010-01-13,13.64,13.6876,13.59,13.67,14700,5.40879903994344,5.42767432105058,5.38897206399057,5.42069522551516,37070.7061806639,0.081,1.0
2010-01-14,13.68,13.682,13.57,13.6,33700,5.42466062070574,5.42545369974385,5.38104127360942,5.39293745918114,84985.2243733586,0.0,1.0
2010-01-15,13.75,13.88,13.61,13.69,34000,5.45241838703976,5.50396852451723,5.39690285437172,5.42862601589631,85741.7693974538,0.0,1.0
2010-01-19,13.84,13.84,13.67,13.67,17200,5.48810694375493,5.48810694375493,5.42069522551516,5.42069522551516,43375.2480481237,0.0,1.0
2010-01-20,13.8782,13.92,13.82,13.83,25700,5.50325475338292,5.51983010527952,5.48017615337378,5.48414154856435,64810.6903974872,0.0,1.0
2010-01-21,13.78,13.89,13.77,13.89,17500,5.46431457261148,5.5079339197078,5.46034917742091,5.5079339197078,44131.7930722189,0.0,1.0
2010-01-22,13.61,13.76,13.61,13.76,38500,5.39690285437172,5.45638378223033,5.39690285437172,5.45638378223033,97089.9447588815,0.0,1.0
2010-01-25,13.59,13.68,13.49,13.61,32700,5.38897206399057,5.42466062070574,5.34931811208483,5.39690285437172,82463.4076263747,0.0,1.0
2010-01-26,13.6,13.6,13.526,13.59,18000,5.39293745918114,5.39293745918114,5.36359353477089,5.38897206399057,45392.7014457109,0.0,1.0
2010-01-27,13.56,13.65,13.55,13.61,28000,5.37707587841885,5.41276443513402,5.37311048322827,5.39690285437172,70610.8689155501,0.0,1.0
2010-01-28,13.52,13.57,13.51,13.57,21600,5.36121429765655,5.38104127360942,5.35724890246597,5.38104127360942,54471.241734853,0.0,1.0
2010-01-29,13.63,13.63,13.52,13.52,12300,5.40483364475287,5.40483364475287,5.36121429765655,5.36121429765655,31018.3459879024,0.0,1.0
2010-02-01,13.75,13.9,13.63,13.67,34500,5.45241838703976,5.51189931489838,5.40483364475287,5.42069522551516,87002.6777709457,0.0,1.0
2010-02-02,13.93,13.95,13.71,13.75,20800,5.5237955004701,5.53172629085125,5.43655680627746,5.45241838703976,52453.7883372658,0.0,1.0
2010-02-03,13.95,13.97,13.88,13.88,6500,5.53172629085125,5.5396570812324,5.50396852451723,5.50396852451723,16391.8088553956,0.0,1.0
2010-02-04,13.75,13.86,13.75,13.82,65700,5.45241838703976,5.49603773413608,5.45241838703976,5.48017615337378,165683.360276844,0.0,1.0
2010-02-05,13.88,13.88,13.71,13.72,31000,5.50396852451723,5.50396852451723,5.43655680627746,5.44052220146804,78176.3191565019,0.0,1.0
2010-02-08,13.9,13.9,13.8,13.88,10900,5.51189931489838,5.51189931489838,5.47224536299263,5.50396852451723,27487.8025421249,0.0,1.0
2010-02-09,13.81,13.89,13.8,13.88,21900,5.47621075818321,5.5079339197078,5.47224536299263,5.50396852451723,55227.7867589481,0.0,1.0
2010-02-10,13.8218,13.8499,13.73,13.78,8900,5.51300962555174,5.52421768604154,5.47639396886262,5.49633713699395,22313.4056269109,0.081,1.0
2010-02-11,13.61,13.8,13.61,13.76,36400,5.42853036534743,5.50431440424648,5.42853036534743,5.48835986974141,91259.3218898378,0.0,1.0
2010-02-12,13.67,13.7,13.61,13.61,19800,5.45246216710502,5.46442806798382,5.42853036534743,5.42853036534743,49641.0597093074,0.0,1.0
2010-02-16,13.67,13.7,13.64,13.66,29000,5.45246216710502,5.46442806798382,5.44049626622623,5.44847353347876,72706.6026045412,0.0,1.0
2010-02-17,13.66,13.67,13.58,13.66,29700,5.44847353347876,5.45246216710502,5.41656446446863,5.44847353347876,74461.5895639611,0.0,1.0
2010-02-18,13.654,13.74,13.61,13.66,21400,5.446080353303,5.48038260248888,5.42853036534743,5.44847353347876,53652.4584736958,0.0,1.0
2010-02-19,13.54,13.62,13.5,13.57,28500,5.40060992996357,5.4325189989737,5.38465539545851,5.41257583084237,71453.0404906697,0.0,1.0
2010-02-22,13.4,13.78,13.394,13.78,88500,5.34476905919585,5.49633713699395,5.34237587902009,5.49633713699395,221880.494155238,0.0,1.0
2010-02-23,13.3901,13.5,13.39,13.39,31600,5.34082031190585,5.38465539545851,5.34078042556959,5.34078042556959,79225.1255966724,0.0,1.0
2010-02-24,13.4695,13.51,13.41,13.41,33000,5.3724900628984,5.38864402908477,5.34875769282212,5.34875769282212,82735.0995155123,0.0,1.0
2010-02-25,13.46,13.5,13.37,13.44,32500,5.36870086095345,5.38465539545851,5.33280315831706,5.36072359370092,81481.5374016408,0.0,1.0
2010-02-26,13.54,13.54,13.46,13.49,38800,5.40060992996357,5.40060992996357,5.36870086095345,5.38066676183224,97276.4200364205,0.0,1.0
2010-03-01,13.64,13.65,13.53,13.6,34100,5.44049626622623,5.44448489985249,5.39662129633731,5.42454173172117,85492.9361660293,0.0,1.0
2010-03-02,13.76,13.76,13.63,13.64,38500,5.48835986974141,5.48835986974141,5.43650763259996,5.44049626622623,96524.2827680977,0.0,1.0
2010-03-03,13.7,13.79,13.65,13.72,42500,5.46442806798382,5.50032577062021,5.44448489985249,5.47240533523635,106552.779679069,0.0,1.0
2010-03-04,13.78,13.79,13.682,13.7,19600,5.49633713699395,5.50032577062021,5.45724852745654,5.46442806798382,49139.6348637588,0.0,1.0
2010-03-05,13.73,13.8,13.67,13.77,57700,5.47639396886262,5.50431440424648,5.45246216710502,5.49234850336768,144661.067940759,0.0,1.0
2010-03-08,13.88,13.88,13.74,13.74,34500,5.5362234732566,5.5362234732566,5.48038260248888,5.48038260248888,86495.7858571265,0.0,1.0
2010-03-09,13.88,13.9,13.81,13.81,42200,5.5362234732566,5.54420074050913,5.50830303787274,5.50830303787274,105800.642410746,0.0,1.0
2010-03-10,13.92,13.93,13.81,13.85,39300,5.55217800776166,5.55616664138793,5.50830303787274,5.5242575723778,98529.982150292,0.0,1.0
2010-03-11,13.7675,13.82,13.71,13.82,28700,5.52365927733386,5.54472280463076,5.50058969981822,5.54472280463076,71533.6030267817,0.081,1.0
2010-03-12,13.61,13.74,13.57,13.74,38800,5.46046869544317,5.51262600113073,5.44442029369316,5.51262600113073,96707.4493881229,0.0,1.0
2010-03-15,13.5,13.63,13.5,13.63,83500,5.41633559063063,5.46849289631818,5.41633559063063,5.46849289631818,208120.412987326,0.0,1.0
2010-03-16,13.62,13.71,13.49,13.5,39200,5.46448079588068,5.50058969981822,5.41232349019312,5.41633559063063,97704.4334024334,0.0,1.0
2010-03-17,13.56,13.74,13.56,13.63,41700,5.44040819325565,5.51262600113073,5.44040819325565,5.46849289631818,103935.583491874,0.0,1.0
2010-03-18,13.7,13.78,13.56,13.56,15900,5.49657759938071,5.52867440288074,5.44040819325565,5.44040819325565,39630.1145688442,0.0,1.0
2010-03-19,13.66,13.71,13.61,13.71,21500,5.48052919763069,5.50058969981822,5.46046869544317,5.50058969981822,53587.8907691918,0.0,1.0
2010-03-22,13.66,13.73,13.59,13.7,24100,5.48052919763069,5.50861390069322,5.45244449456816,5.49657759938071,60068.2868622104,0.0,1.0
2010-03-23,13.79,13.79,13.62,13.7,39800,5.53268650331825,5.53268650331825,5.46448079588068,5.49657759938071,99199.9094238992,0.0,1.0
2010-03-24,13.69,13.8,13.66,13.71,118900,5.49256549894321,5.53669860375575,5.48052919763069,5.50058969981822,296353.498253809,0.0,1.0
2010-03-25,13.69,13.75,13.67,13.7,6000,5.49256549894321,5.51663810156823,5.4845412980682,5.49657759938071,14954.7602146582,0.0,1.0
2010-03-26,13.5501,13.765,13.55,13.69,33300,5.43643621382252,5.52265625222449,5.43639609281815,5.49256549894321,82998.9191913529,0.0,1.0
2010-03-29,13.62,13.7,13.56,13.7,26900,5.46448079588068,5.49657759938071,5.44040819325565,5.49657759938071,67047.1749623841,0.0,1.0
2010-03-30,13.62,13.6799,13.6,13.6,16700,5.46448079588068,5.48851327750133,5.45645659500567,5.45645659500567,41624.0825974652,0.0,1.0
2010-03-31,13.62,13.71,13.56,13.57,29600,5.46448079588068,5.50058969981822,5.44040819325565,5.44442029369316,73776.8170589803,0.0,1.0
2010-04-01,13.72,13.72,13.6,13.7,38800,5.50460180025572,5.50460180025572,5.45645659500567,5.49657759938071,96707.4493881229,0.0,1.0
2010-04-05,13.81,13.82,13.68,13.7,49400,5.54071070419326,5.54472280463076,5.4885533985057,5.49657759938071,123127.525767352,0.0,1.0
2010-04-06,13.81,13.81,13.74,13.78,36900,5.54071070419326,5.54071070419326,5.51262600113073,5.52867440288074,91971.7753201477,0.0,1.0
2010-04-07,13.74,13.81,13.7,13.8,28500,5.51262600113073,5.54071070419326,5.49657759938071,5.53669860375575,71035.1110196263,0.0,1.0
2010-04-08,13.79,13.8,13.7,13.7,20300,5.53268650331825,5.53669860375575,5.49657759938071,5.49657759938071,50596.9387262601,0.0,1.0
2010-04-09,13.81,13.81,13.73,13.77,22000,5.54071070419326,5.54071070419326,5.50861390069322,5.52466230244324,54834.1207870799,0.0,1.0
2010-04-12,13.81,13.86,13.78,13.82,49600,5.54071070419326,5.56077120638078,5.52867440288074,5.54472280463076,123626.017774508,0.0,1.0
2010-04-13,13.71,13.791,13.7,13.76,20400,5.533087713362,5.56577772829871,5.52905190904882,5.55326673492787,50547.5449674481,0.081,1.0
2010-04-14,13.69,13.76,13.68,13.72,24200,5.52501610473565,5.55326673492787,5.52098030042248,5.53712351767517,59963.2641280511,0.0,1.0
2010-04-15,13.7,13.74,13.7,13.72,22700,5.52905190904882,5.54519512630152,5.52905190904882,5.53712351767517,56246.5328804447,0.0,1.0
2010-04-16,13.68,13.76,13.66,13.73,20000,5.52098030042248,5.55326673492787,5.51290869179613,5.54115932198835,49556.416634753,0.0,1.0
2010-04-19,13.69,13.77,13.68,13.71,30900,5.52501610473565,5.55730253924104,5.52098030042248,5.533087713362,76564.6637006934,0.0,1.0
2010-04-20,13.7689,13.78,13.706,13.73,20100,5.5568586007666,5.56133834355422,5.53147339163673,5.54115932198835,49804.1987179267,0.0,1.0
2010-04-21,13.7401,13.8,13.72,13.78,26800,5.54523548434465,5.56940995218057,5.53712351767517,5.56133834355422,66405.5982905691,0.0,1.0
2010-04-22,13.82,13.82,13.76,13.76,20300,5.57748156080692,5.57748156080692,5.55326673492787,5.55326673492787,50299.7628842743,0.0,1.0
2010-04-23,13.83,13.9,13.802,13.83,48100,5.58151736512009,5.60976799531231,5.5702171130432,5.58151736512009,119183.182006581,0.0,1.0
2010-04-26,13.93,13.97,13.87,13.87,27500,5.62187540825183,5.63801862550453,5.59766058237279,5.59766058237279,68140.0728727854,0.0,1.0
2010-04-27,13.93,13.99,13.903,13.93,32400,5.62187540825183,5.64609023413088,5.61097873660626,5.62187540825183,80281.3949482999,0.0,1.0
2010-04-28,13.93,14.0,13.93,13.96,28700,5.62187540825183,5.65012603844405,5.62187540825183,5.63398282119136,71113.4578708706,0.0,1.0
2010-04-29,13.99,14.09,13.94,13.94,33400,5.64609023413088,5.68644827726262,5.62591121256501,5.62591121256501,82759.2157800375,0.0,1.0
2010-04-30,14.01,14.08,13.98,14.03,35600,5.65416184275723,5.68241247294945,5.6420544298177,5.66223345138358,88210.4216098603,0.0,1.0
2010-05-03,14.1,14.15,14.06,14.06,42800,5.6904840815758,5.71066310314167,5.6743408643231,5.6743408643231,106050.731598371,0.0,1.0
2010-05-04,14.14,14.14,13.9,14.1,14400,5.70662729882849,5.70662729882849,5.60976799531231,5.6904840815758,35680.6199770222,0.0,1.0
2010-05-05,13.93,14.16,13.93,14.15,48500,5.62187540825183,5.71469890745484,5.62187540825183,5.71066310314167,120174.310339276,0.0,1.0
2010-05-06,13.9,13.98,13.8,13.9,45300,5.60976799531231,5.6420544298177,5.56940995218057,5.60976799531231,112245.283677716,0.0,1.0
2010-05-07,13.95,13.98,13.86,13.92,22900,5.62994701687818,5.6420544298177,5.59362477805961,5.61783960393866,56742.0970467922,0.0,1.0
2010-05-10,14.0,14.08,13.9,13.98,20400,5.65012603844405,5.68241247294945,5.60976799531231,5.6420544298177,50547.5449674481,0.0,1.0
2010-05-11,14.05,14.08,13.99,14.0,18800,5.67030506000993,5.68241247294945,5.64609023413088,5.65012603844405,46583.0316366678,0.0,1.0
2010-05-12,13.976,14.02,13.862,14.02,38000,5.67313012302915,5.6909905784823,5.62685530662779,5.6909905784823,93614.6339820648,0.081,1.0
2010-05-13,13.9499,14.04,13.86,14.02,34100,5.66253562558989,5.69910896732464,5.62604346774356,5.6909905784823,84006.8162839055,0.0,1.0
2010-05-14,13.9199,13.95,13.82,13.95,22400,5.65035804232638,5.6625762175341,5.60980669005887,5.6625762175341,55183.3631894276,0.0,1.0
2010-05-17,13.902,13.94,13.85,13.93,21600,5.64309208431248,5.65851702311293,5.62198427332239,5.65445782869176,53212.5287898053,0.0,1.0
2010-05-18,13.98,13.99,13.89,13.99,26900,5.67475380079762,5.67881299521879,5.63822105100707,5.67881299521879,66269.3066873037,0.0,1.0
2010-05-19,13.93,14.01,13.91,14.0,30000,5.65445782869176,5.68693138406113,5.64633943984942,5.68287218963996,73906.2899858406,0.0,1.0
2010-05-20,13.81,13.981,13.66,13.9,57500,5.6057474956377,5.67515972023973,5.54485957932013,5.64228024542825,141653.722472861,0.0,1.0
2010-05-21,13.73,13.87,13.7,13.8,44000,5.57327394026833,5.63010266216473,5.56109635700482,5.60168830121653,108395.891979233,0.0,1.0
2010-05-24,13.8101,13.844,13.78,13.78,29700,5.60578808758191,5.61954875666969,5.59356991237419,5.59356991237419,73167.2270859823,0.0,1.0
2010-05-25,13.75,13.79,13.69,13.75,29200,5.58139232911067,5.59762910679536,5.55703716258365,5.58139232911067,71935.4555862183,0.0,1.0
2010-05-26,13.81,13.95,13.75,13.77,31700,5.6057474956377,5.6625762175341,5.58139232911067,5.58951071795302,78094.3130850383,0.0,1.0
2010-05-27,13.88,13.97,13.82,13.82,42800,5.6341618565859,5.67069460637645,5.60980669005887,5.60980669005887,105439.640379799,0.0,1.0
2010-05-28,13.95,14.01,13.88,13.95,25100,5.6625762175341,5.68693138406113,5.6341618565859,5.6625762175341,61834.9292881534,0.0,1.0
2010-06-01,14.05,14.05,13.93,13.93,33000,5.70316816174582,5.70316816174582,5.65445782869176,5.65445782869176,81296.9189844247,0.0,1.0
2010-06-02,14.0,14.07,13.98,14.01,39600,5.68287218963996,5.71128655058816,5.67475380079762,5.68693138406113,97556.3027813096,0.0,1.0
2010-06-03,14.01,14.06,13.96,14.06,28900,5.68693138406113,5.70722735616699,5.66663541195527,5.70722735616699,71196.3926863598,0.0,1.0
2010-06-04,14.04,14.09,13.91,13.91,32000,5.69910896732464,5.7194049394305,5.64633943984942,5.64633943984942,78833.3759848967,0.0,1.0
2010-06-07,14.09,14.11,13.95,14.08,36300,5.7194049394305,5.72752332827284,5.6625762175341,5.71534574500933,89426.6108828672,0.0,1.0
2010-06-08,14.1,14.12,14.07,14.12,26800,5.72346413385167,5.73158252269402,5.71128655058816,5.73158252269402,66022.952387351,0.0,1.0
2010-06-09,14.14,14.14,14.07,14.07,24000,5.73970091153636,5.73970091153636,5.71128655058816,5.71128655058816,59125.0319886725,0.0,1.0
2010-06-10,14.19,14.2,14.11,14.15,37100,5.75999688364222,5.76405607806339,5.72752332827284,5.74376010595753,91397.4452824895,0.0,1.0
2010-06-11,14.18,14.19,14.11,14.13,14900,5.78881716403253,5.79289954567148,5.76024049255988,5.76840525583778,36498.3025051735,0.081,1.0
2010-06-14,14.08,14.18,14.0,14.16,45900,5.74799334764302,5.78881716403253,5.71533429453141,5.78065240075463,112434.368119964,0.0,1.0
2010-06-15,14.0519,14.11,14.0,14.11,29000,5.73652185523757,5.76024049255988,5.71533429453141,5.76024049255988,71036.9646073847,0.0,1.0
2010-06-16,13.95,14.06,13.92,14.06,38400,5.69492238633666,5.73982858436512,5.68267524141981,5.73982858436512,94062.7393421921,0.0,1.0
2010-06-17,14.08,14.09,13.96,14.02,29800,5.74799334764302,5.75207572928197,5.69900476797561,5.72349905780932,72996.605010347,0.0,1.0
2010-06-18,14.14,14.14,14.06,14.13,21600,5.77248763747673,5.77248763747673,5.73982858436512,5.76840525583778,52910.2908799831,0.0,1.0
2010-06-21,14.29,14.29,14.15,14.19,22100,5.83372336206099,5.83372336206099,5.77657001911568,5.79289954567148,54135.0661318346,0.0,1.0
2010-06-22,14.34,14.37,14.24,14.26,33600,5.85413527025575,5.8663824151726,5.81331145386624,5.82147621714414,82304.8969244181,0.0,1.0
2010-06-23,14.3,14.37,14.251,14.31,41600,5.83780574369994,5.8663824151726,5.81780207366908,5.8418881253389,101901.300954042,0.0,1.0
2010-06-24,14.39,14.39,14.27,14.31,64000,5.8745471784505,5.8745471784505,5.82555859878309,5.8418881253389,156771.232236987,0.0,1.0
2010-06-25,14.38,14.44,14.31,14.4,27200,5.87046479681155,5.89495908664526,5.8418881253389,5.87862956008945,66627.7737007195,0.0,1.0
2010-06-28,14.32,14.37,14.3,14.34,37300,5.84597050697785,5.8663824151726,5.83780574369994,5.85413527025575,91368.2337881189,0.0,1.0
2010-06-29,14.28,14.35,14.22,14.26,24400,5.82964098042204,5.8582176518947,5.80514669058834,5.82147621714414,59769.0322903513,0.0,1.0
2010-06-30,14.27,14.36,14.26,14.28,25500,5.82555859878309,5.86230003353365,5.82147621714414,5.82964098042204,62463.5378444245,0.0,1.0
2010-07-01,14.36,14.4,14.25,14.32,57600,5.86230003353365,5.87862956008945,5.81739383550519,5.84597050697785,141094.109013288,0.0,1.0
2010-07-02,14.42,14.42,14.35,14.35,32400,5.88679432336736,5.88679432336736,5.8582176518947,5.8582176518947,79365.4363199746,0.0,1.0
2010-07-06,14.37,14.43,14.33,14.36,18100,5.8663824151726,5.89087670500631,5.8500528886168,5.86230003353365,44336.8641170229,0.0,1.0
2010-07-07,14.3,14.4446,14.3,14.42,36000,5.83780574369994,5.89683698219918,5.83780574369994,5.88679432336736,88183.8181333052,0.0,1.0
2010-07-08,14.27,14.39,14.27,14.39,43200,5.82555859878309,5.8745471784505,5.82555859878309,5.8745471784505,105820.581759966,0.0,1.0
2010-07-09,14.28,14.35,14.23,14.34,37300,5.82964098042204,5.8582176518947,5.80922907222729,5.85413527025575,91368.233788119,0.0,1.0
2010-07-12,14.24,14.318,14.2,14.22,27400,5.81331145386624,5.84515403065006,5.79698192731043,5.80514669058834,67117.68380146,0.0,1.0
2010-07-13,14.162,14.21,14.08,14.21,39000,5.81453616835793,5.83424367690765,5.78086917458548,5.83424367690765,94989.1760938137,0.081,1.0
2010-07-14,14.24,14.24,14.13,14.2,27400,5.84656086975123,5.84656086975123,5.80139782932478,5.83013794595979,66735.9852556537,0.0,1.0
2010-07-15,14.22,14.25,14.14,14.25,7000,5.83834940785551,5.85066660069908,5.80550356027264,5.85066660069908,17049.3392988896,0.0,1.0
2010-07-16,14.2,14.28,14.19,14.23,14300,5.83013794595979,5.86298379354266,5.82603221501193,5.84245513880337,34829.3645677317,0.0,1.0
2010-07-19,13.99,14.27,13.99,14.19,88000,5.74391759605475,5.8588780625948,5.74391759605475,5.82603221501193,214334.551186041,0.0,1.0
2010-07-20,13.99,14.08,13.99,13.99,48600,5.74391759605475,5.78086917458548,5.74391759605475,5.74391759605475,118371.127132291,0.0,1.0
2010-07-21,14.09,14.11,14.04,14.04,49700,5.78497490553334,5.79318636742906,5.76444625079404,5.76444625079404,121050.309022117,0.0,1.0
2010-07-22,14.13,14.18,14.09,14.09,37600,5.80139782932478,5.82192648406407,5.78497490553334,5.78497490553334,91579.3082340358,0.0,1.0
2010-07-23,14.11,14.19,14.1,14.1,23800,5.79318636742906,5.82603221501193,5.7890806364812,5.7890806364812,57967.7536162248,0.0,1.0
2010-07-26,14.16,14.19,14.1,14.1,51500,5.81371502216835,5.82603221501193,5.7890806364812,5.7890806364812,125434.424841831,0.0,1.0
2010-07-27,14.16,14.24,14.14,14.14,42500,5.81371502216835,5.84656086975123,5.80550356027264,5.80550356027264,103513.845743259,0.0,1.0
2010-07-28,14.16,14.216,14.15,14.2,64100,5.81371502216835,5.83670711547636,5.80960929122049,5.83013794595979,156123.235579832,0.0,1.0
2010-07-29,14.15,14.21,14.15,14.2,41400,5.80960929122049,5.83424367690765,5.80960929122049,5.83013794595979,100834.663853433,0.0,1.0
2010-07-30,14.24,14.25,14.08,14.18,24100,5.84656086975123,5.85066660069908,5.78086917458548,5.82192648406407,58698.4395861772,0.0,1.0
2010-08-02,14.39,14.39,14.25,14.34,46600,5.90814683396911,5.90814683396911,5.85066660069908,5.88761817922981,113499.887332608,0.0,1.0
2010-08-03,14.49,14.49,14.34,14.34,45200,5.9492041434477,5.9492041434477,5.88761817922981,5.88761817922981,110090.01947283,0.0,1.0
2010-08-04,14.52,14.54,14.44,14.44,39500,5.96152133629128,5.969732798187,5.9286754887084,5.9286754887084,96206.9860437344,0.0,1.0
2010-08-05,14.52,14.57,14.47,14.52,25100,5.96152133629128,5.98204999103057,5.94099268155198,5.96152133629128,61134.0594860186,0.0,1.0
2010-08-06,14.63,14.65,14.45,14.56,41900,6.00668437671773,6.01489583861344,5.93278121965626,5.97794426008271,102052.473803354,0.0,1.0
2010-08-09,14.64,14.7,14.6,14.6,47000,6.01079010766559,6.03542449335274,5.99436718387415,5.99436718387415,114474.135292545,0.0,1.0
2010-08-10,14.62,14.73,14.61,14.7,32700,6.00257864576987,6.04774168619632,5.99847291482201,6.03542449335274,79644.770724813,0.0,1.0
2010-08-11,14.63,14.68,14.56,14.58,29200,6.00668437671773,6.02721303145702,5.97794426008271,5.98615572197843,71120.1010753682,0.0,1.0
2010-08-12,14.55,14.6,14.51,14.53,31700,6.00709494981251,6.02773788778438,5.99058059943502,5.99883777462377,76781.7062745772,0.081,1.0
2010-08-13,14.6327,14.68,14.54,14.6,50200,6.04123836921798,6.06076658853936,6.00296636221814,6.02773788778438,121591.219400119,0.0,1.0
2010-08-16,14.75,14.75,14.64,14.64,29200,6.08966670169997,6.08966670169997,6.04425223816187,6.04425223816187,70726.3666630174,0.0,1.0
2010-08-17,14.95,14.971,14.8,14.8,38000,6.17223845358743,6.18090848753561,6.11030963967183,6.11030963967183,92041.1620957076,0.0,1.0
2010-08-18,14.9,14.981,14.9,14.95,15800,6.15159551561556,6.18503707512998,6.15159551561556,6.17223845358743,38269.7463450574,0.0,1.0
2010-08-19,14.81,14.94,14.79,14.9,55100,6.11443822726621,6.16810986599305,6.10618105207746,6.15159551561556,133459.685038776,0.0,1.0
2010-08-20,14.71,14.86,14.64,14.86,32300,6.07315235132248,6.13508116523807,6.04425223816187,6.13508116523807,78234.9877813514,0.0,1.0
2010-08-23,14.85,14.8805,14.58,14.69,46500,6.1309525776437,6.14354476980654,6.01948071259563,6.06489517613373,112629.316775011,0.0,1.0
2010-08-24,14.9792,15.02,14.84,14.84,48800,6.184293929363,6.20113856674804,6.12682399004933,6.12682399004933,118200.229217645,0.0,1.0
2010-08-25,14.96,15.011,14.96,14.96,35800,6.1763670411818,6.1974228379131,6.1763670411818,6.1763670411818,86712.4632375351,0.0,1.0
2010-08-26,15.0,15.06,14.96,14.96,27200,6.19288139155929,6.21765291712553,6.1763670411818,6.1763670411818,65882.0949737697,0.0,1.0
2010-08-27,15.01,15.09,14.96,14.96,52900,6.19700997915366,6.23003867990865,6.1763670411818,6.1763670411818,128130.986180604,0.0,1.0
2010-08-30,15.14,15.15,15.0,15.0,26600,6.25068161788051,6.25481020547488,6.19288139155929,6.19288139155929,64428.8134669953,0.0,1.0
2010-08-31,15.22,15.22,15.1,15.1,37500,6.28371031863549,6.28371031863549,6.23416726750302,6.23416726750302,90830.0941733957,0.0,1.0
2010-09-01,15.12,15.35,15.12,15.35,82100,6.24242444269176,6.33738195736234,6.24242444269176,6.33738195736234,198857.352843621,0.0,1.0
2010-09-02,15.0,15.15,14.94,15.1,51700,6.19288139155929,6.25481020547488,6.16810986599305,6.23416726750302,125224.423167055,0.0,1.0
2010-09-03,14.92,15.05,14.92,15.05,53400,6.15985269080431,6.21352432953115,6.15985269080431,6.21352432953115,129342.054102915,0.0,1.0
2010-09-07,14.98,15.05,14.93,14.96,49800,6.18462421637054,6.21352432953115,6.16398127839868,6.1763670411818,120622.36506227,0.0,1.0
2010-09-08,15.01,15.57,14.946,15.05,85900,6.19700997915366,6.42821088443854,6.17058701854968,6.21352432953115,208061.469053192,0.0,1.0
2010-09-09,15.17,15.2,15.02,15.02,29700,6.26306738066363,6.27545314344675,6.20113856674804,6.20113856674804,71937.4345853294,0.0,1.0
2010-09-10,15.1901,15.2399,15.14,15.14,21300,6.27136584172832,6.2919262079483,6.25068161788051,6.25068161788051,51591.4934904887,0.0,1.0
2010-09-13,15.03,15.15,15.03,15.15,57900,6.23912157261627,6.28893491850542,6.23912157261627,6.28893491850542,139480.692894253,0.082,1.0
2010-09-14,15.01,15.1,15.0,15.0,50000,6.23081934830141,6.26817935771827,6.22666823614398,6.22666823614398,120449.648440633,0.0,1.0
2010-09-15,14.85,15.04,14.81,15.0,50300,6.16440155378254,6.2432726847737,6.14779710515282,6.22666823614398,121172.346331277,0.0,1.0
2010-09-16,14.78,14.92,14.74,14.87,39500,6.13534376868053,6.19345933888455,6.11873932005082,6.1727037780974,95155.2222681003,0.0,1.0
2010-09-17,14.89,14.96,14.77,14.78,32800,6.18100600241226,6.21006378751426,6.13119265652311,6.13534376868053,79014.9693770553,0.0,1.0
2010-09-20,14.94,14.99,14.87,14.87,28400,6.2017615631994,6.22251712398655,6.1727037780974,6.1727037780974,68415.4003142797,0.0,1.0
2010-09-21,14.82,14.99,14.81,14.89,51300,6.15194821731025,6.22251712398655,6.14779710515282,6.18100600241226,123581.33930009,0.0,1.0
2010-09-22,14.83,14.9,14.8,14.82,31200,6.15609932946768,6.18515711456969,6.14364599299539,6.15194821731025,75160.5806269551,0.0,1.0
2010-09-23,14.91,14.91,14.82,14.85,20600,6.18930822672712,6.18930822672712,6.15194821731025,6.16440155378254,49625.2551575409,0.0,1.0
2010-09-24,14.85,14.8999,14.85,14.86,36500,6.16440155378254,6.18511560344811,6.16440155378254,6.16855266593997,87928.2433616622,0.0,1.0
2010-09-27,14.86,14.91,14.81,14.88,28500,6.16855266593997,6.18930822672712,6.14779710515282,6.17685489025483,68656.2996111609,0.0,1.0
2010-09-28,14.99,14.99,14.81,14.82,16300,6.22251712398655,6.22251712398655,6.14779710515282,6.15194821731025,39266.5853916464,0.0,1.0
2010-09-29,15.08,15.1,14.93,14.93,35600,6.25987713340341,6.26817935771827,6.19761045104197,6.19761045104197,85760.1496897309,0.0,1.0
2010-09-30,15.15,15.2,15.08,15.08,17800,6.28893491850542,6.30969047929257,6.25987713340341,6.25987713340341,42880.0748448654,0.0,1.0
2010-10-01,15.204,15.35,15.16,15.22,38300,6.31135092415554,6.37195716165401,6.29308603066285,6.31799270360743,92264.430705525,0.0,1.0
2010-10-04,15.14,15.25,14.7,14.7,36500,6.28478380634799,6.33044604007971,6.1021348714211,6.1021348714211,87928.2433616622,0.0,1.0
2010-10-05,15.02,15.14,15.0,15.13,26800,6.23497046045884,6.28478380634799,6.22666823614398,6.28063269419056,64561.0115641794,0.0,1.0
2010-10-06,15.0168,15.063,14.99,15.02,21300,6.23364210456846,6.25282024273579,6.22251712398655,6.23497046045884,51311.5502357098,0.0,1.0
2010-10-07,14.946,15.04,14.94,15.04,28200,6.20425223049386,6.2432726847737,6.2017615631994,6.2432726847737,67933.6017205172,0.0,1.0
2010-10-08,14.94,15.03,14.85,14.85,27700,6.2017615631994,6.23912157261627,6.16440155378254,6.16440155378254,66729.1052361108,0.0,1.0
2010-10-11,15.0,15.04,14.89,14.89,21200,6.22666823614398,6.2432726847737,6.18100600241226,6.18100600241226,51070.6509388285,0.0,1.0
2010-10-12,15.06,15.06,14.91,15.01,26000,6.25157490908856,6.25157490908856,6.18930822672712,6.23081934830141,62633.8171891292,0.0,1.0
2010-10-13,14.83,15.02,14.83,14.98,57100,6.1901384491586,6.26944568485247,6.1901384491586,6.2527494247064,136797.101866938,0.082,1.0
2010-10-14,14.75,14.88,14.75,14.8,48200,6.15674592886645,6.2110087743412,6.15674592886645,6.17761625404904,115474.961645997,0.0,1.0
2010-10-15,14.65,14.83,14.65,14.81,65400,6.11500527850125,6.1901384491586,6.11500527850125,6.18179031908556,156681.794432535,0.0,1.0
2010-10-18,14.65,14.7081,14.6,14.63,45100,6.11500527850125,6.13925659636343,6.09413495331865,6.10665714842821,108048.148760051,0.0,1.0
2010-10-19,14.55,14.694,14.55,14.59,34900,6.07326462813605,6.13337116466194,6.07326462813605,6.08996088828213,83611.5386191969,0.0,1.0
2010-10-20,14.52,14.62,14.51,14.55,41900,6.06074243302649,6.10248308339169,6.05656836798997,6.07326462813605,100381.761264881,0.0,1.0
2010-10-21,14.55,14.62,14.5,14.5,33500,6.07326462813605,6.10248308339169,6.05239430295345,6.05239430295345,80257.4940900601,0.0,1.0
2010-10-22,14.56,14.62,14.55,14.55,24700,6.07743869317257,6.10248308339169,6.07326462813605,6.07326462813605,59174.9284783428,0.0,1.0
2010-10-25,14.58,14.65,14.56,14.56,37900,6.08578682324561,6.11500527850125,6.07743869317257,6.07743869317257,90798.7768959187,0.0,1.0
2010-10-26,14.58,14.64,14.53,14.56,27400,6.08578682324561,6.11083121346473,6.06491649806301,6.07743869317257,65643.4429273924,0.0,1.0
2010-10-27,14.59,14.64,14.52,14.52,74300,6.08996088828213,6.11083121346473,6.06074243302649,6.06074243302649,178003.934653477,0.0,1.0
2010-10-28,14.56,14.63,14.53,14.57,11200,6.07743869317257,6.10665714842821,6.06491649806301,6.08161275820909,26832.3562330947,0.0,1.0
2010-10-29,14.6,14.64,14.53,14.53,15100,6.09413495331865,6.11083121346473,6.06491649806301,6.06491649806301,36175.765992833,0.0,1.0
2010-11-01,14.61,14.7,14.57,14.66,44700,6.09830901835517,6.13587560368385,6.08161275820909,6.11917934353777,107089.850323155,0.0,1.0
2010-11-02,14.7,14.7,14.58,14.61,32200,6.13587560368385,6.13587560368385,6.08578682324561,6.09830901835517,77143.0241701472,0.0,1.0
2010-11-03,14.75,14.75,14.61,14.7,30300,6.15674592886645,6.15674592886645,6.09830901835517,6.13587560368385,72591.1065948901,0.0,1.0
2010-11-04,14.65,14.75,14.65,14.75,43600,6.11500527850125,6.15674592886645,6.11500527850125,6.15674592886645,104454.52962169,0.0,1.0
2010-11-05,14.73,14.73,14.65,14.65,17300,6.14839779879341,6.14839779879341,6.11500527850125,6.11500527850125,41446.4073957623,0.0,1.0
2010-11-08,14.71,14.7399,14.65,14.72,23400,6.14004966872037,6.15253012317956,6.11500527850125,6.14422373375689,56060.45855843,0.0,1.0
2010-11-09,14.61,14.71,14.47,14.71,48100,6.09830901835517,6.14004966872037,6.0398721078439,6.14004966872037,115235.387036773,0.0,1.0
2010-11-10,14.12,14.53,14.02,14.53,82200,5.92800716486517,6.10013768452485,5.88602411128964,6.10013768452485,195793.285622049,0.082,1.0
2010-11-11,13.73,14.1201,13.46,14.12,218200,5.76427325592059,5.92804914791875,5.65091901126666,5.92800716486517,519733.514875075,0.0,1.0
2010-11-12,13.72,13.8,13.54,13.68,71500,5.76007495056304,5.79366139342347,5.68450545412708,5.74328172913283,170306.811702877,0.0,1.0
2010-11-15,12.95,13.78,12.83,13.65,226100,5.43680543803144,5.78526478270836,5.3864257737408,5.73068681306017,538550.631133155,0.0,1.0
2010-11-16,13.32,13.38,12.44,12.79,269100,5.59214273626091,5.61733256840623,5.22269186479623,5.36963255231059,640972.90949992,0.0,1.0
2010-11-17,13.52,13.6199,13.218,13.32,77800,5.67610884341198,5.71804991393393,5.54932002161387,5.59214273626091,185312.866440333,0.0,1.0
2010-11-18,13.29,13.53,13.0804,13.51,123500,5.57954782018825,5.68030714876953,5.49155133989393,5.67191053805442,294166.311123152,0.0,1.0
2010-11-19,13.5,13.5,13.35,13.35,68300,5.66771223269687,5.66771223269687,5.60473765233357,5.60473765233357,162684.68866163,0.0,1.0
2010-11-22,13.73,13.73,13.46,13.46,51000,5.76427325592059,5.76427325592059,5.65091901126666,5.65091901126666,121477.585969885,0.0,1.0
2010-11-23,13.71,13.77,13.635,13.73,46900,5.75587664520549,5.78106647735081,5.72438935502384,5.76427325592059,111711.740823286,0.0,1.0
2010-11-24,13.68,13.82,13.638,13.71,40400,5.74328172913283,5.80205800413857,5.7256488466311,5.75587664520549,96229.3033957516,0.0,1.0
2010-11-26,13.81,13.81,13.65,13.65,18900,5.79785969878102,5.79785969878102,5.73068681306017,5.73068681306017,45018.164212369,0.0,1.0
2010-11-29,13.94,13.94,13.75,13.81,54900,5.85243766842921,5.85243766842921,5.7726698666357,5.79785969878102,130767.048426405,0.0,1.0
2010-11-30,13.95,14.0,13.84,13.94,73100,5.85663597378676,5.87762750057453,5.81045461485368,5.85243766842921,174117.873223501,0.0,1.0
2010-12-01,13.66,14.07,13.57,14.07,84100,5.73488511841772,5.9070156380774,5.69710037019974,5.9070156380774,200318.92117779,0.0,1.0
2010-12-02,13.55,13.77,13.37,13.61,94900,5.68870375948464,5.78106647735081,5.61313426304868,5.71389359162995,226043.586442001,0.0,1.0
2010-12-03,13.52,13.68,13.35,13.55,56200,5.67610884341198,5.74328172913283,5.60473765233357,5.68870375948464,133863.535911912,0.0,1.0
2010-12-06,13.4,13.59,13.38,13.52,34100,5.62572917912134,5.70549698091485,5.61733256840623,5.67610884341198,81223.2486582953,0.0,1.0
2010-12-07,13.14,13.31,13.03,13.25,98200,5.51657323982495,5.58794443090336,5.47039188089187,5.56275459875804,233903.900828288,0.0,1.0
2010-12-08,12.91,13.13,12.75,13.12,148700,5.42001221660123,5.5123749344674,5.35283933088038,5.50817662910985,354190.530072977,0.0,1.0
2010-12-09,12.9899,12.99,12.8,12.91,94000,5.45355667640808,5.45359865946165,5.37383085766814,5.42001221660123,223899.86433665,0.0,1.0
2010-12-10,13.03,13.03,12.82,12.99,91700,5.47039188089187,5.47039188089187,5.38222746838325,5.45359865946165,218421.463400753,0.0,1.0
2010-12-13,12.67,12.93,12.56,12.93,165300,5.35430873775552,5.46418405518381,5.30782302653586,5.46418405518381,391152.453580391,0.0835,1.0
2010-12-14,12.49,12.65,12.48,12.65,129400,5.27824121030517,5.34585679026104,5.27401523655792,5.34585679026104,306201.618229296,0.0,1.0
2010-12-15,12.79,12.79,12.4,12.53,73400,5.40502042272242,5.40502042272242,5.24020744657999,5.29514510529413,173687.780355721,0.0,1.0
2010-12-16,13.1,13.1,12.72,12.72,98800,5.53602560888692,5.53602560888692,5.37543860649173,5.37543860649173,233792.271105521,0.0,1.0
2010-12-17,13.13,13.3,13.01,13.11,57000,5.54870353012865,5.62054508383176,5.49799184516175,5.54025158263416,134880.156407031,0.0,1.0
2010-12-20,12.71,13.25,12.65,13.04,125100,5.37121263274449,5.59941521509555,5.34585679026104,5.51066976640347,296026.448535432,0.0,1.0
2010-12-21,12.76,12.85,12.56,12.57,86500,5.3923425014807,5.43037626520587,5.30782302653586,5.3120490002831,204686.553144004,0.0,1.0
2010-12-22,12.84,12.94,12.74,12.75,49400,5.42615029145863,5.46841002893105,5.38389055398621,5.38811652773346,116896.135552761,0.0,1.0
2010-12-23,12.97,13.02,12.75,12.79,50500,5.48108795017278,5.50221781890899,5.38811652773346,5.40502042272242,119499.085939563,0.0,1.0
2010-12-27,13.05,13.09,12.89,13.0,65800,5.51489574015071,5.53179963513968,5.44728016019484,5.4937658714145,155703.759501451,0.0,1.0
2010-12-28,12.829,12.98,12.8,12.95,37200,5.42150172033667,5.48531392392002,5.40924639646967,5.47263600267829,88027.0494445889,0.0,1.0
2010-12-29,12.82,12.98,12.76,12.88,59500,5.41769834396415,5.48531392392002,5.3923425014807,5.4430541864476,140795.952740673,0.0,1.0
2010-12-30,12.81,12.91,12.7,12.77,78500,5.41347237021691,5.45573210768933,5.36698665899725,5.39656847522794,185756.00487635,0.0,1.0
2010-12-31,13.1,13.15,12.87,12.87,103100,5.53602560888692,5.55715547762313,5.43882821270036,5.43882821270036,243967.440799385,0.0,1.0
2011-01-03,13.15,13.22,13.05,13.18,76600,5.55715547762313,5.58673729385383,5.51489574015071,5.56983339886486,181259.999662783,0.0,1.0
2011-01-04,13.11,13.24,13.05,13.11,51000,5.54025158263416,5.59518924134831,5.51489574015071,5.54025158263416,120682.245206291,0.0,1.0
2011-01-05,13.02,13.18,12.98,13.15,45900,5.50221781890899,5.56983339886486,5.48531392392002,5.55715547762313,108614.020685662,0.0,1.0
2011-01-06,12.88,13.07,12.87,12.98,49400,5.4430541864476,5.5233476876452,5.43882821270036,5.48531392392002,116896.135552761,0.0,1.0
2011-01-07,12.76,12.95,12.76,12.8,38800,5.3923425014807,5.47263600267829,5.3923425014807,5.40924639646967,91813.1590981196,0.0,1.0
2011-01-10,12.8101,12.91,12.76,12.82,58300,5.41351462995438,5.45573210768933,5.3923425014807,5.41769834396415,137956.370500525,0.0,1.0
2011-01-11,12.71,12.83,12.57,12.83,127300,5.37121263274449,5.42192431771139,5.3120490002831,5.42192431771139,301232.349309037,0.0,1.0
2011-01-12,12.44,12.64,12.35,12.6,95100,5.29239822235843,5.37748501049924,5.25410916769506,5.36046765287107,223536.466889826,0.0835,1.0
2011-01-13,12.3,12.42,12.24,12.42,87200,5.23283747065986,5.28388954354434,5.20731143421761,5.28388954354434,204967.191512017,0.0,1.0
2011-01-14,12.13,12.29,11.87,12.27,176400,5.16051370074017,5.22858313125282,5.04990087615711,5.22007445243874,414635.465398164,0.0,1.0
2011-01-18,12.32,12.33,12.01,12.14,116000,5.24134614947394,5.24560048888098,5.10946162785568,5.16476804014721,272662.777699473,0.0,1.0
2011-01-19,12.18,12.39,12.15,12.39,93800,5.18178539777537,5.27112652532322,5.16902237955425,5.27112652532322,220480.763346643,0.0,1.0
2011-01-20,12.36,12.43,12.17,12.18,110700,5.2583635071021,5.28814388295138,5.17753105836833,5.18178539777537,260204.909408031,0.0,1.0
2011-01-21,12.66,12.66,12.31,12.31,45800,5.38599368931332,5.38599368931332,5.2370918100669,5.2370918100669,107654.78636755,0.0,1.0
2011-01-24,12.72,12.75,12.62,12.62,131100,5.41151972575556,5.42428274397668,5.36897633168515,5.36897633168515,308155.949624146,0.0,1.0
2011-01-25,12.8199,12.85,12.7,12.72,95700,5.45402057643189,5.46682613804709,5.40301104694148,5.41151972575556,224946.791602065,0.0,1.0
2011-01-26,12.99,13.05,12.79,12.93,73000,5.52638688974565,5.5519129261879,5.44130010160484,5.50086085330341,171589.506655703,0.0,1.0
2011-01-27,12.91,13.0346,12.9,12.99,55100,5.49235217448933,5.54536124350106,5.48809783508229,5.52638688974565,129514.81940725,0.0,1.0
2011-01-28,12.79,12.97,12.65,12.95,64700,5.44130010160484,5.51787821093157,5.38173934990628,5.50936953211749,152080.014803068,0.0,1.0
2011-01-31,12.79,12.89,12.77,12.8,29500,5.44130010160484,5.48384349567525,5.43279142279076,5.44555444101189,69340.9650184004,0.0,1.0
2011-02-01,12.93,12.979,12.84,12.84,37800,5.50086085330341,5.52170711639791,5.46257179864005,5.46257179864005,88850.4568710351,0.0,1.0
2011-02-02,13.11,13.11,12.95,12.95,75900,5.57743896263014,5.57743896263014,5.50936953211749,5.50936953211749,178406.07609819,0.0,1.0
2011-02-03,12.97,13.16,12.97,13.16,34800,5.51787821093157,5.59871065966534,5.51787821093157,5.59871065966534,81798.8333098419,0.0,1.0
2011-02-04,13.04,13.05,12.89,13.03,28300,5.54765858678086,5.5519129261879,5.48384349567525,5.54340424737382,66520.315593923,0.0,1.0
2011-02-07,13.11,13.12,13.01,13.11,46500,5.57743896263014,5.58169330203718,5.53489556855974,5.57743896263014,109300.165198496,0.0,1.0
2011-02-08,13.16,13.16,13.05,13.05,41400,5.59871065966534,5.59871065966534,5.5519129261879,5.5519129261879,97312.4051444671,0.0,1.0
2011-02-09,13.15,13.23,13.12,13.12,48100,5.5944563202583,5.62849103551463,5.58169330203718,5.58169330203718,113061.031097799,0.0,1.0
2011-02-10,13.07,13.2,13.04,13.2,27000,5.56042160500198,5.61572801729351,5.54765858678086,5.61572801729351,63464.6120507393,0.0,1.0
2011-02-11,12.93,13.1,12.93,12.96,30800,5.5363845873522,5.60917541332667,5.5363845873522,5.54923002723005,71932.1415838385,0.0835,1.0
2011-02-14,12.87,12.97,12.85,12.92,47300,5.51069370759651,5.55351184052266,5.50213008101127,5.53210277405958,110467.217432323,0.0,1.0
2011-02-15,12.86,12.94,12.85,12.87,30800,5.50641189430389,5.54066640064482,5.50213008101127,5.51069370759651,71932.1415838385,0.0,1.0
2011-02-16,12.95,13.03,12.85,12.94,56800,5.54494821393743,5.57920272027836,5.50213008101127,5.54066640064482,132654.079284482,0.0,1.0
2011-02-17,12.93,13.05,12.71,13.02,50800,5.5363845873522,5.58776634686359,5.44218469491465,5.57492090698574,118641.324430487,0.0,1.0
2011-02-18,12.94,12.97,12.91,12.96,21600,5.54066640064482,5.55351184052266,5.52782096076697,5.54923002723005,50445.9174743802,0.0,1.0
2011-02-22,12.84,13.01,12.8,12.96,48800,5.49784826771866,5.57063909369313,5.4807210145482,5.54923002723005,113970.406145822,0.0,1.0
2011-02-23,13.01,13.01,12.82,12.82,40600,5.57063909369313,5.57063909369313,5.48928464113343,5.48928464113343,94819.6411786962,0.0,1.0
2011-02-24,13.06,13.06,12.98,12.98,51100,5.59204816015621,5.59204816015621,5.55779365381528,5.55779365381528,119341.962173187,0.0,1.0
2011-02-25,12.93,13.1,12.92,13.1,29300,5.5363845873522,5.60917541332667,5.53210277405958,5.60917541332667,68428.9528703399,0.0,1.0
2011-02-28,13.02,13.02,12.96,13.0,22400,5.57492090698574,5.57492090698574,5.54923002723005,5.56635728040051,52314.2847882462,0.0,1.0
2011-03-01,13.16,13.17,13.06,13.06,62900,5.63486629308236,5.63914810637498,5.59204816015621,5.59204816015621,146900.380052709,0.0,1.0
2011-03-02,13.13,13.32,13.11,13.15,134700,5.62202085320452,5.70337530576422,5.61345722661928,5.63058447978975,314586.346472177,0.0,1.0
2011-03-03,13.25,13.27,13.1,13.15,69100,5.6734026127159,5.68196623930114,5.60917541332667,5.63058447978975,161380.22673517,0.0,1.0
2011-03-04,13.33,13.34,13.21,13.25,67700,5.70765711905683,5.71193893234945,5.65627535954544,5.6734026127159,158110.583935905,0.0,1.0
2011-03-07,13.28,13.39,13.16,13.39,33400,5.68624805259375,5.73334799881253,5.63486629308236,5.73334799881253,78004.3353539029,0.0,1.0
2011-03-08,13.35,13.37,13.3,13.34,22400,5.71622074564206,5.72478437222729,5.69481167917898,5.71193893234945,52314.2847882462,0.0,1.0
2011-03-09,13.34,13.37,13.27,13.35,24400,5.71193893234945,5.72478437222729,5.68196623930114,5.71622074564206,56985.203072911,0.0,1.0
2011-03-10,13.33,13.365,13.26,13.36,28500,5.70765711905683,5.72264346558099,5.67768442600852,5.72050255893468,66560.585556474,0.0,1.0
2011-03-11,13.2405,13.3,13.21,13.3,13700,5.70508803108126,5.73072548720825,5.69194614180609,5.73072548720825,31795.2762537165,0.0835,1.0
2011-03-14,13.2899,13.2899,13.23,13.25,21700,5.72637358289089,5.72637358289089,5.70056377411768,5.70918140642927,50361.8609274195,0.0,1.0
2011-03-15,13.17,13.25,13.15,13.21,33600,5.6747108771829,5.70918140642927,5.66609324487131,5.69194614180609,77979.6556295528,0.0,1.0
2011-03-16,13.13,13.23,13.13,13.13,17200,5.65747561255972,5.70056377411768,5.65747561255972,5.65747561255972,39918.1570484615,0.0,1.0
2011-03-17,13.3,13.32,13.17,13.19,39200,5.73072548720825,5.73934311951984,5.6747108771829,5.68332850949449,90976.2649011448,0.0,1.0
2011-03-18,13.45,13.45,13.3,13.35,58100,5.79535772954518,5.79535772954518,5.73072548720825,5.75226956798722,134839.821192768,0.0,1.0
2011-03-21,13.41,13.63,13.4,13.6,82200,5.778122464922,5.8729164203495,5.7738136487662,5.85998997188212,190771.657522299,0.0,1.0
2011-03-22,13.35,13.54,13.35,13.41,56600,5.75226956798722,5.83413707494734,5.75226956798722,5.778122464922,131358.586566449,0.0,1.0
2011-03-23,13.4,13.452,13.3,13.3,27200,5.7738136487662,5.79621949277634,5.73072548720825,5.73072548720825,63126.3878905904,0.0,1.0
2011-03-24,13.56,13.59,13.381,13.39,96700,5.84275470725893,5.85568115572632,5.76562689807019,5.76950483261041,224423.592243386,0.0,1.0
2011-03-25,13.56,13.56,13.43,13.56,29400,5.84275470725893,5.84275470725893,5.78674009723359,5.84275470725893,68232.1986758587,0.0,1.0
2011-03-28,13.59,13.6,13.5,13.53,31500,5.85568115572632,5.85998997188212,5.81690181032416,5.82982825879155,73105.9271527057,0.0,1.0
2011-03-29,13.62,13.63,13.533,13.63,25600,5.86860760419371,5.8729164203495,5.83112090363829,5.8729164203495,59413.0709558497,0.0,1.0
2011-03-30,13.4,13.65,13.4,13.63,28600,5.7738136487662,5.8815340526611,5.7738136487662,5.8729164203495,66375.5402084884,0.0,1.0
2011-03-31,13.405,13.474,13.4,13.45,25500,5.7759680568441,5.80569888831909,5.7738136487662,5.79535772954518,59180.9886474284,0.0,1.0
2011-04-01,13.461,13.59,13.18,13.46,34800,5.80009742731656,5.85568115572632,5.6790196933387,5.79966654570098,80764.6433306082,0.0,1.0
2011-04-04,13.34,13.51,13.33,13.51,35100,5.74796075183143,5.82121062647996,5.74365193567563,5.82121062647996,81460.8902558721,0.0,1.0
2011-04-05,13.33,13.48,13.32,13.32,36700,5.74365193567563,5.80828417801257,5.73934311951984,5.73934311951984,85174.2071906127,0.0,1.0
2011-04-06,13.28,13.37,13.28,13.31,25700,5.72210785489666,5.76088720029882,5.72210785489666,5.73503430336404,59645.1532642709,0.0,1.0
2011-04-07,13.39,13.51,13.26,13.29,72400,5.76950483261041,5.82121062647996,5.71349022258506,5.72641667105245,168027.591297012,0.0,1.0
2011-04-08,13.36,13.485,13.24,13.37,38000,5.75657838414302,5.81043858609047,5.70487259027347,5.76088720029882,88191.2772000894,0.0,1.0
2011-04-11,13.24,13.43,13.22,13.38,30600,5.70487259027347,5.78674009723359,5.69625495796188,5.76519601645461,71017.1863769141,0.0,1.0
2011-04-12,13.2,13.28,13.1,13.22,28100,5.68763732565029,5.72210785489666,5.64454916409233,5.69625495796188,65215.1286663819,0.0,1.0
2011-04-13,13.04,13.2,13.01,13.2,26500,5.65467488205845,5.72405739594874,5.64166566070402,5.72405739594874,61110.4983411897,0.0835,1.0
2011-04-14,13.05,13.11,13.02,13.06,26700,5.6590112891766,5.68502973188545,5.64600206782217,5.66334769629474,61571.709649425,0.0,1.0
2011-04-15,13.05,13.08,13.03,13.03,18800,5.6590112891766,5.67202051053102,5.65033847494031,5.65033847494031,43353.862974127,0.0,1.0
2011-04-18,13.05,13.07,12.97,13.07,32600,5.6590112891766,5.66768410341288,5.62432003223145,5.66768410341288,75177.4432423691,0.0,1.0
2011-04-19,13.0,13.09,12.94,13.05,35900,5.63732925358588,5.67635691764917,5.61131081087702,5.6590112891766,82787.4298282532,0.0,1.0
2011-04-20,13.1,13.1,13.01,13.06,48400,5.68069332476731,5.68069332476731,5.64166566070402,5.66334769629474,111613.136592965,0.0,1.0
2011-04-21,13.15,13.165,13.09,13.1,21900,5.70237536035803,5.70887997103524,5.67635691764917,5.68069332476731,50502.6382517756,0.0,1.0
2011-04-25,13.24,13.24,13.11,13.21,17800,5.74140302442131,5.74140302442131,5.68502973188545,5.72839380306688,41047.8064329501,0.0,1.0
2011-04-26,13.27,13.29,13.2135,13.25,33100,5.75441224577574,5.76308506001203,5.72991154555823,5.74573943153946,76330.4715129577,0.0,1.0
2011-04-27,13.4,13.4,13.27,13.33,26700,5.8107855383116,5.8107855383116,5.75441224577574,5.7804306884846,61571.7096494251,0.0,1.0
2011-04-28,13.32,13.38,13.3,13.33,18000,5.77609428136646,5.80211272407531,5.76742146713017,5.7804306884846,41509.0177411854,0.0,1.0
2011-04-29,13.29,13.4,13.24,13.4,39000,5.76308506001203,5.8107855383116,5.74140302442131,5.8107855383116,89936.2051059017,0.0,1.0
2011-05-02,13.32,13.45,13.32,13.35,33000,5.77609428136646,5.83246757390231,5.77609428136646,5.78910350272089,76099.8658588399,0.0,1.0
2011-05-03,13.41,13.5,13.3,13.3,31700,5.81512194542974,5.85414960949303,5.76742146713017,5.76742146713017,73101.99235531,0.0,1.0
2011-05-04,13.46,13.47,13.4,13.4,27000,5.83680398102046,5.8411403881386,5.8107855383116,5.8107855383116,62263.5266117781,0.0,1.0
2011-05-05,13.54,13.55,13.46,13.46,35300,5.8714952379656,5.87583164508375,5.83680398102046,5.83680398102046,81403.795903547,0.0,1.0
2011-05-06,13.61,13.61,13.47,13.48,33700,5.9018500877926,5.9018500877926,5.8411403881386,5.84547679525674,77714.1054376639,0.0,1.0
2011-05-09,13.68,13.68,13.55,13.58,44100,5.9322049376196,5.9322049376196,5.87583164508375,5.88884086643817,101697.093465904,0.0,1.0
2011-05-10,13.66,13.74,13.63,13.69,37200,5.92353212338332,5.95822338032846,5.91052290202889,5.93654134473775,85785.3033317832,0.0,1.0
2011-05-11,13.61,13.7,13.609,13.66,39600,5.9018500877926,5.94087775185589,5.90141644708079,5.92353212338332,91319.839030608,0.0,1.0
2011-05-12,13.5,13.59,13.48,13.55,54100,5.89035860892952,5.92962766632239,5.88163215173111,5.91217475192556,123990.753108448,0.0835,1.0
2011-05-13,13.59,13.65,13.5,13.5,21600,5.92962766632239,5.95580703791763,5.89035860892952,5.89035860892952,49504.6260100271,0.0,1.0
2011-05-16,13.61,13.65,13.54,13.54,19000,5.9383541235208,5.95580703791763,5.90781152332635,5.90781152332635,43545.7358421535,0.0,1.0
2011-05-17,13.56,13.71,13.54,13.57,38700,5.91653798052477,5.98198640951287,5.90781152332635,5.92090120912397,88695.7882679653,0.0,1.0
2011-05-18,13.61,13.67,13.56,13.6,37700,5.9383541235208,5.96453349511604,5.91653798052477,5.9339908949216,86403.9074341678,0.0,1.0
2011-05-19,13.62,13.63,13.58,13.58,30200,5.94271735212001,5.94708058071922,5.92526443772318,5.92526443772318,69214.8011806861,0.0,1.0
2011-05-20,13.61,13.63,13.6,13.6,17000,5.9383541235208,5.94708058071922,5.9339908949216,5.9339908949216,38961.9741745584,0.0,1.0
2011-05-23,13.69,13.72,13.624,13.63,50300,5.97325995231446,5.98634963811208,5.94446264355969,5.94708058071922,115281.605940017,0.0,1.0
2011-05-24,13.61,13.7,13.6,13.7,34000,5.9383541235208,5.97762318091367,5.9339908949216,5.97762318091367,77923.9483491169,0.0,1.0
2011-05-25,13.65,13.67,13.61,13.66,18700,5.95580703791763,5.96453349511604,5.9383541235208,5.96017026651684,42858.1715920143,0.0,1.0
2011-05-26,13.7,13.7,13.6385,13.64,33600,5.97762318091367,5.97762318091367,5.95078932502854,5.95144380931842,77007.1960155978,0.0,1.0
2011-05-27,13.75,13.75,13.65,13.67,24400,5.9994393239097,5.9994393239097,5.95580703791763,5.96453349511604,55921.8923446603,0.0,1.0
2011-05-31,13.76,13.76,13.7,13.76,33700,6.00380255250891,6.00380255250891,5.97762318091367,6.00380255250891,77236.3840989775,0.0,1.0
2011-06-01,13.72,13.8,13.7,13.8,61600,5.98634963811208,6.02125546690574,5.97762318091367,6.02125546690574,141179.859361929,0.0,1.0
2011-06-02,13.97,13.97,13.67,13.69,97100,6.09543035309226,6.09543035309226,5.96453349511604,5.97325995231446,222541.628961742,0.0,1.0
2011-06-03,13.67,13.88,13.66,13.84,84900,5.96453349511604,6.05616129569939,5.96017026651684,6.03870838130256,194580.682789413,0.0,1.0
2011-06-06,13.61,13.71,13.61,13.68,73300,5.9383541235208,5.98198640951287,5.9383541235208,5.96889672371525,167994.865117361,0.0,1.0
2011-06-07,13.71,13.71,13.63,13.63,36000,5.98198640951287,5.98198640951287,5.94708058071922,5.94708058071922,82507.710016712,0.0,1.0
2011-06-08,13.73,13.7889,13.67,13.67,40900,5.99071286671129,6.01641228316062,5.96453349511604,5.96453349511604,93737.9261023199,0.0,1.0
2011-06-09,13.73,13.75,13.69,13.71,20800,5.99071286671129,5.9994393239097,5.97325995231446,5.98198640951287,47671.1213429891,0.0,1.0
2011-06-10,13.674,13.77,13.62,13.77,39000,5.96627878655573,6.00816578110812,5.94271735212001,6.00816578110812,89383.3525181046,0.0,1.0
2011-06-13,13.5,13.63,13.49,13.63,40000,5.9267915677329,5.98386437542218,5.92240135175681,5.98386437542218,91111.6906725571,0.0835,1.0
2011-06-14,13.56,13.5799,13.51,13.56,15600,5.9531328635895,5.96186939338193,5.931181783709,5.9531328635895,35533.5593622972,0.0,1.0
2011-06-15,13.5,13.6,13.47,13.6,46700,5.9267915677329,5.97069372749389,5.91362091980461,5.97069372749389,106372.89886021,0.0,1.0
2011-06-16,13.58,13.58,13.47,13.47,24400,5.96191329554169,5.96191329554169,5.91362091980461,5.91362091980461,55578.1313102598,0.0,1.0
2011-06-17,13.64,13.64,13.51,13.59,23300,5.98825459139828,5.98825459139828,5.931181783709,5.96630351151779,53072.5598167645,0.0,1.0
2011-06-20,13.77,13.78,13.6,13.64,31000,6.04532739908756,6.04971761506366,5.97069372749389,5.98825459139828,70611.5602712318,0.0,1.0
2011-06-21,13.77,13.8,13.71,13.78,39900,6.04532739908756,6.05849804701586,6.01898610323097,6.04971761506366,90883.9114458757,0.0,1.0
2011-06-22,13.71,13.78,13.7,13.72,24700,6.01898610323097,6.04971761506366,6.01459588725487,6.02337631920707,56261.468990304,0.0,1.0
2011-06-23,13.77,13.8,13.7,13.7,35200,6.04532739908756,6.05849804701586,6.01459588725487,6.01459588725487,80178.2877918502,0.0,1.0
2011-06-24,13.8,13.84,13.78,13.81,16900,6.05849804701586,6.07605891092025,6.04971761506366,6.06288826299196,38494.6893091554,0.0,1.0
2011-06-27,13.8,13.83,13.78,13.78,20200,6.05849804701586,6.07166869494415,6.04971761506366,6.04971761506366,46011.4037896413,0.0,1.0
2011-06-28,13.85,13.86,13.8,13.82,21800,6.08044912689635,6.08483934287245,6.05849804701586,6.06727847896806,49655.8714165436,0.0,1.0
2011-06-29,13.7,13.89,13.69,13.86,73400,6.01459588725487,6.09800999080074,6.01020567127877,6.08483934287245,167189.952384142,0.0,1.0
2011-06-30,13.58,13.7312,13.58,13.72,22900,5.96191329554169,6.0282933611003,5.96191329554169,6.02337631920707,52161.4429100389,0.0,1.0
2011-07-01,13.7,13.7,13.57,13.65,25900,6.01459588725487,6.01459588725487,5.95752307956559,5.99264480737438,58994.8197104807,0.0,1.0
2011-07-05,13.78,13.78,13.67,13.7,40100,6.04971761506366,6.04971761506366,6.00142523932658,6.01459588725487,91339.4698992385,0.0,1.0
2011-07-06,13.79,13.83,13.67,13.74,25600,6.05410783103976,6.07166869494415,6.00142523932658,6.03215675115927,58311.4820304365,0.0,1.0
2011-07-07,13.88,13.88,13.79,13.83,24500,6.09361977482465,6.09361977482465,6.05410783103976,6.07166869494415,55805.9105369412,0.0,1.0
2011-07-08,13.85,13.94,13.82,13.84,52500,6.08044912689635,6.11996107068124,6.06727847896806,6.07605891092025,119584.094007731,0.0,1.0
2011-07-11,13.75,13.87,13.744,13.85,38300,6.03654696713537,6.08922955884855,6.03391283754971,6.08044912689635,87239.4438189733,0.0,1.0
2011-07-12,13.88,13.89,13.71,13.73,49200,6.09361977482465,6.09800999080074,6.01898610323097,6.02776653518317,112067.379527245,0.0,1.0
2011-07-13,13.77,13.88,13.76,13.86,20400,6.08198570248798,6.13057091870249,6.0775688646503,6.12173724302712,46186.8892399875,0.0835,1.0
2011-07-14,13.78,13.86,13.74,13.84,41000,6.08640254032567,6.12173724302712,6.06873518897494,6.11290356735176,92826.5911195826,0.0,1.0
2011-07-15,13.75,13.8,13.7105,13.76,64600,6.07315202681262,6.09523621600103,6.05570551735378,6.0775688646503,146258.482593294,0.0,1.0
2011-07-18,13.59,13.77,13.59,13.77,41000,6.00248262140971,6.08198570248798,6.00248262140971,6.08198570248798,92826.5911195827,0.0,1.0
2011-07-19,13.57,13.67,13.56,13.66,57700,5.99364894573435,6.03781732411117,5.98923210789666,6.03340048627348,130636.446526827,0.0,1.0
2011-07-20,13.7,13.76,13.61,13.64,34100,6.05106783762421,6.0775688646503,6.01131629708507,6.02456681059812,77204.5550531163,0.0,1.0
2011-07-21,13.61,13.82,13.5,13.76,114600,6.01131629708507,6.10406989167639,5.96273108087057,6.0775688646503,259461.642495224,0.0,1.0
2011-07-22,13.8,13.81,13.65,13.68,77300,6.09523621600103,6.09965305383871,6.0289836484358,6.04223416194885,175012.085208384,0.0,1.0
2011-07-25,13.81,13.85,13.69,13.78,51800,6.09965305383871,6.11732040518944,6.04665099978653,6.08640254032567,117278.4736584,0.0,1.0
2011-07-26,13.72,13.84,13.7,13.84,68500,6.05990151329958,6.11290356735176,6.05106783762421,6.11290356735176,155088.329065644,0.0,1.0
2011-07-27,13.53,13.76,13.46,13.76,64300,5.97598159438362,6.0775688646503,5.94506372951985,6.0775688646503,145579.263633882,0.0,1.0
2011-07-28,13.65,13.65,13.48,13.54,47500,6.0289836484358,6.0289836484358,5.95389740519521,5.9803984322213,107543.001906834,0.0,1.0
2011-07-29,13.56,13.62,13.5,13.5,52600,5.98923210789666,6.01573313492276,5.96273108087057,5.96273108087057,119089.724216831,0.0,1.0
2011-08-01,13.7844,13.79,13.62,13.67,37300,6.08834594897425,6.09081937816335,6.01573313492276,6.03781732411117,84449.5572868398,0.0,1.0
2011-08-02,13.73,13.77,13.676,13.74,50800,6.06431835113726,6.08198570248798,6.04046742681377,6.06873518897494,115014.410460361,0.0,1.0
2011-08-03,13.8699,13.8862,13.76,13.79,29900,6.12610991248643,6.13330935816185,6.0775688646503,6.09081937816335,67695.4896213542,0.0,1.0
2011-08-04,13.74,13.91,13.74,13.86,43300,6.06873518897494,6.14382143221553,6.06873518897494,6.12173724302712,98033.9364750715,0.0,1.0
2011-08-05,13.62,13.76,13.52,13.7,52800,6.01573313492276,6.0775688646503,5.97156475654594,6.05106783762421,119542.536856438,0.0,1.0
2011-08-08,12.9446,13.62,12.76,13.62,139200,5.71741990736572,6.01573313492276,5.63588508088211,6.01573313492276,315157.597166973,0.0,1.0
2011-08-09,13.4,13.47,12.78,12.93,71500,5.91856270249375,5.94948056735753,5.64471875655748,5.7109713241227,161880.51865976,0.0,1.0
2011-08-10,13.66,13.67,13.36,13.36,53600,6.03340048627348,6.03781732411117,5.90089535114303,5.90089535114303,121353.787414869,0.0,1.0
2011-08-11,13.56,13.69,13.26,13.68,86500,6.02611270384131,6.08388517076604,5.89279162632269,6.07944113484875,194642.891304093,0.0835,1.0
2011-08-12,13.7,13.71,13.55,13.67,20100,6.08832920668333,6.09277324260061,6.02166866792402,6.07499709893147,45229.157401298,0.0,1.0
2011-08-15,13.93,13.93,13.75,13.75,40500,6.19054203278093,6.19054203278093,6.11054938626976,6.11054938626976,91133.3768533617,0.0,1.0
2011-08-16,13.77,13.95,13.77,13.95,41700,6.11943745810434,6.1994301046155,6.11943745810434,6.1994301046155,93833.6250564242,0.0,1.0
2011-08-17,13.94,13.95,13.81,13.88,54400,6.19498606869822,6.1994301046155,6.13721360177349,6.1683218531945,122411.25187217,0.0,1.0
2011-08-18,13.82,13.92,13.66,13.92,40400,6.14165763769077,6.18609799686364,6.07055306301418,6.18609799686364,90908.3561697731,0.0,1.0
2011-08-19,13.76,13.87,13.71,13.84,28700,6.11499342218705,6.16387781727721,6.09277324260061,6.15054570952535,64580.9361899131,0.0,1.0
2011-08-22,13.92,13.94,13.73,13.87,31500,6.18609799686364,6.19498606869822,6.10166131443519,6.16387781727721,70881.5153303924,0.0,1.0
2011-08-23,14.02,14.07,13.88,13.88,29400,6.23053835603651,6.25275853562295,6.1683218531945,6.1683218531945,66156.0809750329,0.0,1.0
2011-08-24,14.04,14.18,13.98,14.05,36700,6.23942642787109,6.30164293071311,6.21276221236737,6.24387046378838,82582.5908769968,0.0,1.0
2011-08-25,14.05,14.23,14.04,14.22,29100,6.24387046378838,6.32386311029954,6.23942642787109,6.31941907438226,65481.0189242672,0.0,1.0
2011-08-26,13.96,14.16,13.95,14.15,33900,6.20387414053279,6.29275485887853,6.1994301046155,6.28831082296125,76282.0117365176,0.0,1.0
2011-08-29,14.068,14.07,14.0,14.06,18100,6.25186972843949,6.25275853562295,6.22165028420194,6.24831449970566,40728.7437295271,0.0,1.0
2011-08-30,14.1,14.12,14.0175,14.12,21600,6.26609064337481,6.27497871520938,6.22942734705719,6.27497871520938,48604.4676551262,0.0,1.0
2011-08-31,14.13,14.16,14.07,14.14,29000,6.27942275112667,6.29275485887853,6.25275853562295,6.28386678704396,65255.9982406787,0.0,1.0
2011-09-01,14.07,14.16,14.07,14.14,36100,6.25275853562295,6.29275485887853,6.25275853562295,6.28386678704396,81232.4667754656,0.0,1.0
2011-09-02,14.13,14.2093,13.94,13.94,32700,6.27942275112667,6.31466395595076,6.19498606869822,6.19498606869822,73581.763533455,0.0,1.0
2011-09-06,13.98,14.16,13.98,14.01,48100,6.21276221236737,6.29275485887853,6.21276221236737,6.22609432011923,108234.948806091,0.0,1.0
2011-09-07,14.02,14.092,14.02,14.05,41000,6.23053835603651,6.26253541464098,6.23053835603651,6.24387046378838,92258.4802713045,0.0,1.0
2011-09-08,14.1,14.136,14.02,14.05,54600,6.26609064337481,6.28208917267704,6.23053835603651,6.24387046378838,122861.293239347,0.0,1.0
2011-09-09,14.07,14.11,14.01,14.05,38000,6.25275853562295,6.2705346792921,6.22609432011923,6.24387046378838,85507.859763648,0.0,1.0
2011-09-12,14.0,14.23,14.0,14.07,66000,6.22165028420194,6.32386311029954,6.22165028420194,6.25275853562295,148513.651168441,0.0,1.0
2011-09-13,14.21,14.22,13.98,14.08,61600,6.35208273837432,6.35655288808464,6.2492692950368,6.29397079214007,137802.990932707,0.0835,1.0
2011-09-14,14.16,14.25,14.13,14.25,23800,6.32973198982268,6.36996333721562,6.3163215406917,6.36996333721562,53242.0646785459,0.0,1.0
2011-09-15,13.96,14.15,13.96,14.15,36200,6.24032899561615,6.32526184011236,6.24032899561615,6.32526184011236,80981.6277883764,0.0,1.0
2011-09-16,13.88,14.05,13.85,14.01,53400,6.20456779793353,6.28056034300909,6.19115734880255,6.26267974416778,119459.086295561,0.0,1.0
2011-09-19,13.9068,13.94,13.85,13.94,15000,6.21654779915721,6.23138869619549,6.19115734880255,6.23138869619549,33555.9231167306,0.0,1.0
2011-09-20,14.0,14.05,13.88,13.88,42500,6.25820959445745,6.28056034300909,6.20456779793353,6.20456779793353,95075.1154974034,0.0,1.0
2011-09-21,14.08,14.1701,14.03,14.05,26800,6.29397079214007,6.33424684103011,6.27162004358843,6.28056034300909,59953.249301892,0.0,1.0
2011-09-22,14.3,14.33,14.12,14.13,53600,6.39231408576726,6.40572453489824,6.31185139098138,6.3163215406917,119906.498603784,0.0,1.0
2011-09-23,14.28,14.42,14.2025,14.39,41500,6.3833737863466,6.44595588229118,6.34873012609157,6.4325454331602,92838.053956288,0.0,1.0
2011-09-26,14.3,14.45,14.3,14.36,25100,6.39231408576726,6.45936633142216,6.39231408576726,6.41913498402922,56150.2446819958,0.0,1.0
2011-09-27,14.36,14.4,14.33,14.39,21800,6.41913498402922,6.43701558287052,6.40572453489824,6.4325454331602,48767.9415963151,0.0,1.0
2011-09-28,14.4367,14.49,14.3501,14.36,35100,6.45342103230742,6.47724693026347,6.41470953581599,6.41913498402922,78520.8600931496,0.0,1.0
2011-09-29,14.52,14.59,14.5,14.5,21200,6.49065737939445,6.52194842736673,6.48171707997379,6.48171707997379,47425.7046716459,0.0,1.0
2011-09-30,14.65,14.65,14.51,14.52,25100,6.54876932562869,6.54876932562869,6.48618722968412,6.49065737939445,56150.2446819959,0.0,1.0
2011-10-03,14.62,14.89,14.55,14.71,48200,6.53535887649771,6.65605291867654,6.50406782852543,6.57559022389065,107826.366281761,0.0,1.0
2011-10-04,14.41,14.67,14.25,14.67,64000,6.44148573258085,6.55770962504935,6.36996333721562,6.55770962504935,143171.938631384,0.0,1.0
2011-10-05,14.3,14.47,14.28,14.36,27900,6.39231408576726,6.46830663084281,6.3833737863466,6.41913498402922,62414.0169971189,0.0,1.0
2011-10-06,14.43,14.43,14.25,14.33,38300,6.4504260320015,6.4504260320015,6.36996333721562,6.40572453489824,85679.4570247188,0.0,1.0
2011-10-07,14.17,14.35,14.15,14.35,38600,6.33420213953301,6.41466483431889,6.32526184011236,6.41466483431889,86350.5754870533,0.0,1.0
2011-10-10,14.16,14.33,14.16,14.17,31600,6.32973198982268,6.40572453489824,6.32973198982268,6.33420213953301,70691.1446992458,0.0,1.0
2011-10-11,14.11,14.19,14.11,14.13,31400,6.30738124127105,6.34314243895366,6.30738124127105,6.3163215406917,70243.7323910227,0.0,1.0
2011-10-12,14.0,14.18,13.96,14.02,42500,6.29553534453868,6.37647794182561,6.27754810069715,6.30452896645945,94511.4223711185,0.0835,1.0
2011-10-13,14.37,14.37,14.03,14.1,33400,6.46191735007292,6.46191735007292,6.30902577741984,6.34050345414253,74274.8589928319,0.0,1.0
2011-10-14,14.32,14.549,14.32,14.52,46800,6.439433295271,6.54241026626381,6.439433295271,6.52936951447869,104073.754516902,0.0,1.0
2011-10-17,14.21,14.44,14.1,14.44,44600,6.38996837470676,6.49339502679561,6.34050345414253,6.49339502679561,99181.3985353384,0.0,1.0
2011-10-18,14.17,14.2,14.1,14.14,32800,6.37198113086522,6.38547156374638,6.34050345414253,6.35849069798407,72940.5800887691,0.0,1.0
2011-10-19,14.11,14.18,14.11,14.12,31200,6.34500026510292,6.37647794182561,6.34500026510292,6.3494970760633,69382.5030112681,0.0,1.0
2011-10-20,14.2,14.22,14.16,14.17,21400,6.38547156374638,6.39446518566715,6.36748431990484,6.37198113086522,47589.2809115749,0.0,1.0
2011-10-21,14.35,14.36,14.19,14.24,35800,6.45292372815215,6.45742053911253,6.38097475278599,6.40345880758792,79611.9746090833,0.0,1.0
2011-10-24,14.44,14.57,14.27,14.35,69100,6.49339502679561,6.55185356928062,6.41694924046907,6.45292372815215,153664.453784571,0.0,1.0
2011-10-25,14.37,14.49,14.36,14.36,30600,6.46191735007292,6.51587908159754,6.45742053911253,6.45742053911253,68048.2241072053,0.0,1.0
2011-10-26,14.4,14.47,14.34,14.47,40300,6.47540778295407,6.50688545967677,6.44842691719177,6.50688545967677,89619.0663895547,0.0,1.0
2011-10-27,14.29,14.45,14.28,14.45,42000,6.42594286238984,6.497891837756,6.42144605142946,6.497891837756,93399.5232843994,0.0,1.0
2011-10-28,14.28,14.35,14.28,14.28,19400,6.42144605142946,6.45292372815215,6.42144605142946,6.42144605142946,43141.6845646987,0.0,1.0
2011-10-31,14.28,14.34,14.25,14.26,28000,6.42144605142946,6.44842691719177,6.4079556185483,6.41245242950869,62266.3488562662,0.0,1.0
2011-11-01,14.17,14.44,14.01,14.31,90500,6.37198113086522,6.49339502679561,6.30003215549907,6.43493648431061,201253.734696146,0.0,1.0
2011-11-02,14.19,14.33,14.16,14.32,38900,6.38097475278599,6.44393010623138,6.36748431990484,6.439433295271,86505.7489467414,0.0,1.0
2011-11-03,14.2572,14.29,14.21,14.28,32700,6.41119332243978,6.42594286238984,6.38996837470676,6.42144605142946,72718.2002714252,0.0,1.0
2011-11-04,14.31,14.37,14.24,14.29,33200,6.43493648431061,6.46191735007292,6.40345880758792,6.42594286238984,73830.0993581443,0.0,1.0
2011-11-07,14.33,14.41,14.3,14.32,43800,6.44393010623138,6.47990459391446,6.43043967335023,6.439433295271,97402.3599965879,0.0,1.0
2011-11-08,14.46,14.57,14.31,14.38,60900,6.50238864871638,6.55185356928062,6.43493648431061,6.46641416103331,135429.308762379,0.0,1.0
2011-11-09,14.38,14.5,14.31,14.5,25300,6.46641416103331,6.52037589255792,6.43493648431061,6.52037589255792,56262.0937879834,0.0,1.0
2011-11-10,14.35,14.41,14.25,14.38,57400,6.49047209967136,6.51760996210901,6.44524232894195,6.50404103089019,126907.563479351,0.0835,1.0
2011-11-11,14.49,14.57,14.29,14.43,45100,6.55379377869255,6.58997759527608,6.46333423723371,6.5266559162549,99713.0855909186,0.0,1.0
2011-11-14,14.54,14.57,14.47,14.54,55500,6.57640866405726,6.58997759527608,6.54474782454667,6.57640866405726,122706.790472195,0.0,1.0
2011-11-15,14.54,14.57,14.45,14.57,30400,6.57640866405726,6.58997759527608,6.53570187040078,6.58997759527608,67212.3681144994,0.0,1.0
2011-11-16,14.59,14.6,14.465,14.47,44400,6.59902354942197,6.60354652649491,6.54248633601019,6.54474782454667,98165.4323777557,0.0,1.0
2011-11-17,14.38,14.6,14.38,14.6,35400,6.50404103089019,6.60354652649491,6.50404103089019,6.60354652649491,78267.0339228053,0.0,1.0
2011-11-18,14.5,14.55,14.41,14.55,17800,6.55831675576549,6.5809316411302,6.51760996210901,6.5809316411302,39354.6102775688,0.0,1.0
2011-11-21,14.59,14.59,14.46,14.46,20800,6.59902354942197,6.59902354942197,6.54022484747372,6.54022484747372,45987.4097625522,0.0,1.0
2011-11-22,14.59,14.64,14.56,14.61,25700,6.59902354942197,6.62163843478668,6.58545461820314,6.60806950356785,56820.9822546919,0.0,1.0
2011-11-23,14.5,14.65,14.46,14.65,31500,6.55831675576549,6.62616141185962,6.54022484747372,6.62616141185962,69644.3945923267,0.0,1.0
2011-11-25,14.54,14.57,14.46,14.49,13700,6.57640866405726,6.58997759527608,6.54022484747372,6.55379377869255,30289.784314758,0.0,1.0
2011-11-28,14.51,14.65,14.51,14.65,28800,6.56283973283843,6.62616141185962,6.56283973283843,6.62616141185962,63674.8750558416,0.0,1.0
2011-11-29,14.64,14.642,14.53,14.57,37900,6.62163843478668,6.62254303020126,6.57188568698432,6.58997759527608,83794.3668269581,0.0,1.0
2011-11-30,14.7,14.7,14.62,14.64,26400,6.64877629722432,6.64877629722432,6.61259248064079,6.62163843478668,58368.6354678548,0.0,1.0
2011-12-01,14.79,14.83,14.7,14.7,41100,6.6894830908808,6.70757499917257,6.64877629722432,6.64877629722432,90869.3529442739,0.0,1.0
2011-12-02,14.75,14.84,14.68,14.84,37900,6.67139118258903,6.71209797624551,6.63973034307844,6.71209797624551,83794.3668269583,0.0,1.0
2011-12-05,14.75,14.75,14.68,14.75,37000,6.67139118258903,6.67139118258903,6.63973034307844,6.67139118258903,81804.5269814632,0.0,1.0
2011-12-06,14.7,14.75,14.67,14.69,30300,6.64877629722432,6.67139118258903,6.6352073660055,6.64425332015138,66991.2747983334,0.0,1.0
2011-12-07,14.75,14.8,14.7,14.7,39600,6.67139118258903,6.69400606795374,6.64877629722432,6.64877629722432,87552.9532017822,0.0,1.0
2011-12-08,14.7701,14.85,14.74,14.76,34400,6.68048236650565,6.71662095331845,6.66686820551609,6.67591415966197,76056.1007611441,0.0,1.0
2011-12-09,14.83,14.88,14.74,14.88,17200,6.70757499917257,6.73018988453728,6.66686820551609,6.73018988453728,38028.0503805721,0.0,1.0
2011-12-12,14.9,14.98,14.79,14.81,27200,6.73923583868316,6.77541965526669,6.6894830908808,6.69852904502668,60137.3819971837,0.0,1.0
2011-12-13,14.92,14.99,14.81,14.99,38800,6.78604865138811,6.81788668125387,6.73601746159905,6.81788668125387,85306.7859868032,0.0835,1.0
2011-12-14,14.88,14.93,14.81,14.89,31700,6.76785549146481,6.79059694136893,6.73601746159905,6.77240378144564,69696.5236026202,0.0,1.0
2011-12-15,14.77,14.92,14.77,14.92,25900,6.71782430167576,6.78604865138811,6.71782430167576,6.78604865138811,56944.478274696,0.0,1.0
2011-12-16,14.91,14.95,14.8,14.85,51500,6.78150036140728,6.79969352133058,6.73146917161823,6.75421062152234,113229.367997948,0.0,1.0
2011-12-19,14.79,14.94,14.78,14.94,33500,6.72692088163741,6.79514523134975,6.72237259165658,6.79514523134975,73654.0549112863,0.0,1.0
2011-12-20,14.83,14.863,14.79,14.85,17200,6.7451140415607,6.76012339849741,6.72692088163741,6.75421062152234,37816.4102828097,0.0,1.0
2011-12-21,14.84,14.88,14.83,14.88,12200,6.74966233154152,6.76785549146481,6.7451140415607,6.76785549146481,26823.2677587371,0.0,1.0
2011-12-22,14.96,14.98,14.888,14.93,29200,6.8042418113114,6.81333839127305,6.77149412344947,6.79059694136893,64199.9523405839,0.0,1.0
2011-12-23,14.99,15.05,14.96,14.96,28100,6.81788668125387,6.84517642113881,6.8042418113114,6.8042418113114,61781.4609852879,0.0,1.0
2011-12-27,15.161,15.25,15.06,15.06,71100,6.89566243992594,6.93614222075527,6.84972471111963,6.84972471111963,156322.486692312,0.0,1.0
2011-12-28,15.2,15.239,15.1,15.23,26600,6.91340077085115,6.93113910177637,6.86791787104292,6.92704564079362,58483.5182280662,0.0,1.0
2011-12-29,15.15,15.24,15.1,15.24,15600,6.89065932094704,6.93159393077445,6.86791787104292,6.93159393077445,34298.6046751064,0.0,1.0
2011-12-30,15.21,15.25,15.09,15.2,27900,6.91794906083198,6.93614222075527,6.8633695810621,6.91340077085115,61341.735284325,0.0,1.0
2012-01-03,15.14,15.39,15.12,15.39,45300,6.88611103096622,6.99981828048679,6.87701445100457,6.99981828048679,99597.8712680975,0.0,1.0
2012-01-04,15.11,15.32,15.01,15.32,36300,6.87246616102375,6.96798025062103,6.82698326121551,6.96798025062103,79810.2147247669,0.0,1.0
2012-01-05,15.24,15.31,15.07,15.11,42400,6.93159393077445,6.96343196064021,6.85427300110045,6.87246616102375,93221.8486041355,0.0,1.0
2012-01-06,15.32,15.4,15.22,15.22,41200,6.96798025062103,7.00436657046762,6.9224973508128,6.9224973508128,90583.4943983581,0.0,1.0
2012-01-09,15.4,15.4,15.3192,15.33,19400,7.00436657046762,7.00436657046762,6.96761638742257,6.97252854060185,42653.3929934016,0.0,1.0
2012-01-10,15.4,15.4,15.35,15.38,42200,7.00436657046762,7.00436657046762,6.9816251205635,6.99526999050597,92782.1229031726,0.0,1.0
2012-01-11,15.29,15.4,15.29,15.31,36400,6.99231360201844,7.04261801642145,6.99231360201844,7.00145985918262,79595.4002748592,0.0835,1.0
2012-01-12,15.3,15.3924,15.25,15.31,29800,6.99688673060053,7.03914243869906,6.97402108769007,7.00145985918262,65163.2672579891,0.0,1.0
2012-01-13,15.38,15.38,15.22,15.22,44900,7.03347175925726,7.03347175925726,6.96030170194379,6.96030170194379,98182.2382511313,0.0,1.0
2012-01-17,15.29,15.38,15.21,15.38,65400,6.99231360201844,7.03347175925726,6.9557285733617,7.03347175925726,143009.318076258,0.0,1.0
2012-01-18,15.24,15.29,15.16,15.27,50700,6.96944795910798,6.99231360201844,6.93286293045124,6.98316734485425,110865.021811411,0.0,1.0
2012-01-19,15.19,15.28,15.19,15.2,52700,6.94658231619752,6.98774047343634,6.94658231619752,6.95115544477961,115238.395452887,0.0,1.0
2012-01-20,15.25,15.25,15.18,15.22,34000,6.97402108769007,6.97402108769007,6.94200918761543,6.96030170194379,74347.3519050883,0.0,1.0
2012-01-23,15.33,15.33,15.26,15.27,46100,7.0106061163468,7.0106061163468,6.97859421627216,6.98316734485425,100806.262436017,0.0,1.0
2012-01-24,15.26,15.32,15.24,15.27,41400,6.97859421627216,7.00603298776471,6.96944795910798,6.98316734485425,90528.8343785487,0.0,1.0
2012-01-25,15.39,15.41,15.22,15.3,41800,7.03804488783935,7.04719114500354,6.96030170194379,6.99688673060053,91403.5091068439,0.0,1.0
2012-01-26,15.53,15.59,15.4,15.45,37600,7.10206868798864,7.12950745948119,7.04261801642145,7.06548365933191,82219.4244597447,0.0,1.0
2012-01-27,15.66,15.68,15.53,15.57,38300,7.16151935955583,7.17066561672002,7.10206868798864,7.12036120231701,83750.1052342613,0.0,1.0
2012-01-30,15.84,15.84,15.62,15.62,32900,7.24383567403349,7.24383567403349,7.14322684522747,7.14322684522747,71941.9964022766,0.0,1.0
2012-01-31,15.91,15.91,15.82,15.83,24700,7.27584757410813,7.27584757410813,7.2346894168693,7.2392625454514,54011.1644722259,0.0,1.0
2012-02-01,15.99,16.08,15.9,15.95,56700,7.31243260276486,7.35359076000369,7.27127444552604,7.2941400884365,123985.142735838,0.0,1.0
2012-02-02,15.79,16.04,15.73,16.04,54700,7.22097003112303,7.33529824567532,7.19353125963048,7.33529824567532,119611.769094363,0.0,1.0
2012-02-03,15.59,15.84,15.56,15.84,63700,7.12950745948119,7.24383567403349,7.11578807373492,7.24383567403349,139291.950481004,0.0,1.0
2012-02-06,15.51,15.64,15.51,15.64,52300,7.09292243082446,7.15237310239165,7.09292243082446,7.15237310239165,114363.720724592,0.0,1.0
2012-02-07,15.67,15.67,15.58,15.61,37300,7.16609248813793,7.16609248813793,7.1249343308991,7.13865371664537,81563.4184135233,0.0,1.0
2012-02-08,15.7399,15.75,15.62,15.69,43000,7.19805865692675,7.20267751679466,7.14322684522747,7.17523874530211,94027.5332917293,0.0,1.0
2012-02-09,15.65,15.7,15.6,15.66,61300,7.15694623097374,7.1798118738842,7.13408058806328,7.16151935955583,134043.902111233,0.0,1.0
2012-02-10,15.66,15.68,15.51,15.56,42900,7.16151935955583,7.17066561672002,7.09292243082446,7.11578807373492,93808.8646096556,0.0,1.0
2012-02-13,15.76,15.76,15.47,15.64,52000,7.24543626903722,7.24543626903722,7.11211288591407,7.19026797257247,113108.440895706,0.0835,1.0
2012-02-14,15.58,15.76,15.504,15.76,52400,7.16268382434009,7.24543626903722,7.12774390324575,7.24543626903722,113978.505825673,0.0,1.0
2012-02-15,15.44,15.54,15.41,15.53,105300,7.09832081179789,7.14429439218518,7.0845287376817,7.13969703414645,229044.592813804,0.0,1.0
2012-02-16,15.26,15.43,15.2376,15.41,50900,7.01556836710076,7.09372345375916,7.00527028509401,7.0845287376817,110715.762338297,0.0,1.0
2012-02-17,15.28,15.28,15.14,15.23,74200,7.02476308317822,7.02476308317822,6.96040007063601,7.00177629298457,161397.044508873,0.0,1.0
2012-02-21,15.5,15.51,15.3,15.32,75700,7.12590496003026,7.13050231806899,7.03395779925568,7.04315251533314,164659.787996249,0.0,1.0
2012-02-22,15.53,15.6,15.4,15.55,34300,7.13969703414645,7.17187854041755,7.07993137964297,7.14889175022391,74608.0677446675,0.0,1.0
2012-02-23,15.48,15.56,15.3401,15.56,35300,7.1167102439528,7.15348910826264,7.05239320499098,7.15348910826264,76783.230069585,0.0,1.0
2012-02-24,15.65,15.65,15.48,15.54,38400,7.1948653306112,7.1948653306112,7.1167102439528,7.14429439218518,83526.2332768289,0.0,1.0
2012-02-27,15.74,15.74,15.57,15.57,60000,7.23624155295976,7.23624155295976,7.15808646630137,7.15808646630137,130509.739495045,0.0,1.0
2012-02-28,15.78,15.83,15.68,15.7,24400,7.25463098511468,7.27761777530832,7.20865740472739,7.21785212080484,53073.960727985,0.0,1.0
2012-02-29,15.77,15.83,15.66,15.83,36000,7.25003362707595,7.27761777530832,7.19946268864993,7.27761777530832,78305.8436970271,0.0,1.0
2012-03-01,15.85,15.85,15.73,15.81,53600,7.28681249138578,7.28681249138578,7.23164419492103,7.26842305923087,116588.700615574,0.0,1.0
2012-03-02,15.9,15.9,15.83,15.87,28700,7.30979928157943,7.30979928157943,7.27761777530832,7.29600720746324,62427.15872513,0.0,1.0
2012-03-05,15.81,15.92,15.78,15.92,28400,7.26842305923087,7.31899399765689,7.25463098511468,7.31899399765689,61774.6100276547,0.0,1.0
2012-03-06,15.68,15.8,15.65,15.78,39300,7.20865740472739,7.26382570119214,7.1948653306112,7.25463098511468,85483.8793692546,0.0,1.0
2012-03-07,15.75,15.79,15.68,15.7,33500,7.24083891099849,7.25922834315341,7.20865740472739,7.21785212080484,72867.9378847336,0.0,1.0
2012-03-08,15.97,15.97,15.75,15.75,56600,7.34198078785053,7.34198078785053,7.24083891099849,7.24083891099849,123114.187590326,0.0,1.0
2012-03-09,16.0,16.0,15.9401,15.97,63100,7.35577286196672,7.35577286196672,7.32823468731473,7.34198078785053,137252.742702289,0.0,1.0
2012-03-12,16.04,16.04,15.97,16.0,48700,7.37416229412164,7.37416229412164,7.34198078785053,7.35577286196672,105930.405223478,0.0,1.0
2012-03-13,15.84,16.0,15.79,16.0,49800,7.32129267667625,7.39524512795581,7.29818253565139,7.39524512795581,107744.907195558,0.085,1.0
2012-03-14,15.32,15.86,15.26,15.82,99600,7.08094721001769,7.3305367330862,7.05321504078785,7.31204862026631,215489.814391116,0.0,1.0
2012-03-15,15.13,15.36,15.11,15.26,132100,6.99312867412321,7.09943532283758,6.98388461771327,7.05321504078785,285805.265874161,0.0,1.0
2012-03-16,14.81,15.07,14.52,15.04,158900,6.8452237715641,6.96539650489338,6.7111849536199,6.95153042027846,343788.468943256,0.0,1.0
2012-03-19,15.03,15.05,14.55,14.68,74400,6.94690839207349,6.95615244848343,6.72505103823482,6.78513740489946,160968.295087339,0.0,1.0
2012-03-20,15.23,15.27,14.93,14.95,43700,7.03934895617294,7.05783706899283,6.90068811002377,6.90993216643371,94547.2378402786,0.0,1.0
2012-03-21,15.3,15.4,15.19,15.33,45600,7.07170315360774,7.11792343565747,7.02086084335305,7.08556923822266,98657.9873115952,0.0,1.0
2012-03-22,15.19,15.4,15.19,15.24,48600,7.02086084335305,7.11792343565747,7.02086084335305,7.04397098437791,105148.644371568,0.0,1.0
2012-03-23,15.01,15.25,15.01,15.25,57600,6.93766433566354,7.04859301258288,6.93766433566354,7.04859301258288,124620.615551489,0.0,1.0
2012-03-26,15.04,15.22,15.01,15.01,52400,6.95153042027846,7.03472692796797,6.93766433566354,6.93766433566354,113370.143314201,0.0,1.0
2012-03-27,15.24,15.25,14.95,15.07,59800,7.04397098437791,7.04859301258288,6.90993216643371,6.96539650489338,129380.430728802,0.0,1.0
2012-03-28,15.41,15.5,15.25,15.3,81900,7.12254546386244,7.16414371770719,7.04859301258288,7.07170315360774,177194.937737273,0.0,1.0
2012-03-29,15.35,15.38,15.26,15.33,54100,7.09481329463261,7.10867937924752,7.05321504078785,7.08556923822266,117048.182314853,0.0,1.0
2012-03-30,15.5,15.5,15.3,15.38,32300,7.16414371770719,7.16414371770719,7.07170315360774,7.10867937924752,69882.7410123799,0.0,1.0
2012-04-02,15.5,15.58,15.47,15.55,57300,7.16414371770719,7.20111994334697,7.15027763309228,7.18725385873205,123971.549845491,0.0,1.0
2012-04-03,15.49,15.58,15.45,15.5,22000,7.15952168950222,7.20111994334697,7.14103357668233,7.16414371770719,47598.151773138,0.0,1.0
2012-04-04,15.57,15.58,15.44,15.53,37100,7.196497915142,7.20111994334697,7.13641154847736,7.17800980232211,80267.7923083372,0.0,1.0
2012-04-05,15.45,15.64,15.43,15.57,40900,7.14103357668233,7.22885211257681,7.13178952027239,7.196497915142,88489.2912509702,0.0,1.0
2012-04-09,15.61,15.61,15.24,15.48,34300,7.21498602796189,7.21498602796189,7.04397098437791,7.15489966129725,74209.8457190287,0.0,1.0
2012-04-10,15.78,15.82,15.6,15.63,63000,7.29356050744642,7.31204862026631,7.21036399975692,7.22423008437183,136303.798259441,0.0,1.0
2012-04-11,15.83,15.85,15.74,15.76,24500,7.31667064847128,7.32591470488123,7.27507239462653,7.28431645103647,53007.0326564491,0.0,1.0
2012-04-12,15.72,15.75,15.52,15.74,65600,7.30511557795885,7.31905663822213,7.21217517620365,7.31440961813437,141165.733655393,0.085,1.0
2012-04-13,15.68,15.75,15.632,15.75,19600,7.28652749760781,7.31905663822213,7.26422180118656,7.31905663822213,42177.5667628918,0.0,1.0
2012-04-16,15.78,15.7867,15.67,15.67,19100,7.33299769848541,7.33611120194421,7.28188047752005,7.28188047752005,41101.6084271037,0.0,1.0
2012-04-17,15.63,15.74,15.56,15.69,32400,7.26329239716901,7.31440961813437,7.23076325655469,7.29117451769557,69722.100159066,0.0,1.0
2012-04-18,15.52,15.66,15.52,15.66,37100,7.21217517620365,7.27723345743229,7.21217517620365,7.27723345743229,79836.1085154737,0.0,1.0
2012-04-19,15.48,15.6,15.48,15.6,29500,7.19358709585261,7.24935133690573,7.19358709585261,7.24935133690573,63481.5418114952,0.0,1.0
2012-04-20,15.49,15.49,15.46,15.46,29500,7.19823411594037,7.19823411594037,7.18429305567709,7.18429305567709,63481.5418114952,0.0,1.0
2012-04-23,15.58,15.6,15.51,15.51,18600,7.24005729673021,7.24935133690573,7.20752815611589,7.20752815611589,40025.6500913156,0.0,1.0
2012-04-24,15.5599,15.6,15.47,15.6,33800,7.23071678635381,7.24935133690573,7.18894007576485,7.24935133690573,72734.7834992725,0.0,1.0
2012-04-25,15.53,15.64,15.5,15.64,17400,7.21682219629141,7.26793941725677,7.20288113602813,7.26793941725677,37443.3500854243,0.0,1.0
2012-04-26,15.52,15.58,15.51,15.52,21000,7.21217517620365,7.24005729673021,7.20752815611589,7.21217517620365,45190.2501030983,0.0,1.0
2012-04-27,15.67,15.72,15.51,15.51,35100,7.28188047752005,7.30511557795885,7.20752815611589,7.20752815611589,75532.2751723214,0.0,1.0
2012-04-30,15.78,15.82,15.65,15.67,36100,7.33299769848541,7.35158577883645,7.27258643734453,7.28188047752005,77684.1918438976,0.0,1.0
2012-05-01,15.78,15.88,15.66,15.81,42000,7.33299769848541,7.37946789936301,7.27723345743229,7.34693875874869,90380.5002061966,0.0,1.0
2012-05-02,15.85,15.85,15.7,15.76,50600,7.36552683909973,7.36552683909973,7.29582153778333,7.32370365830989,108886.983581751,0.0,1.0
2012-05-03,15.77,15.84,15.66,15.84,40000,7.32835067839765,7.36087981901197,7.27723345743229,7.36087981901197,86076.6668630444,0.0,1.0
2012-05-04,15.67,15.8,15.65,15.75,35700,7.28188047752005,7.34229173866093,7.27258643734453,7.31905663822213,76823.4251752671,0.0,1.0
2012-05-07,15.62,15.7,15.62,15.67,21200,7.25864537708125,7.29582153778333,7.25864537708125,7.28188047752005,45620.6334374135,0.0,1.0
2012-05-08,15.81,15.81,15.64,15.64,33600,7.34693875874869,7.34693875874869,7.26793941725677,7.26793941725677,72304.4001649573,0.0,1.0
2012-05-09,15.83,15.92,15.77,15.83,37400,7.35623279892421,7.39805597971405,7.32835067839765,7.35623279892421,80481.6835169465,0.0,1.0
2012-05-10,15.93,15.93,15.8,15.89,32400,7.40270299980181,7.40270299980181,7.34229173866093,7.38411491945077,69722.100159066,0.0,1.0
2012-05-11,15.89,15.9,15.79,15.87,33800,7.42361459019673,7.4282864684788,7.37689580737611,7.41427083363261,72347.7752615612,0.085,1.0
2012-05-14,15.76,15.91,15.76,15.91,30500,7.36288017252993,7.43295834676086,7.36288017252993,7.43295834676086,65284.2350733022,0.0,1.0
2012-05-15,15.85,15.88,15.75,15.75,17600,7.40492707706848,7.41894271191467,7.35820829424786,7.35820829424786,37672.214337381,0.0,1.0
2012-05-16,15.88,15.89,15.8,15.88,27100,7.41894271191467,7.42361459019673,7.38156768565817,7.41894271191467,58006.6482126719,0.0,1.0
2012-05-17,15.81,15.9,15.75,15.9,43300,7.38623956394024,7.4282864684788,7.35820829424786,7.4282864684788,92682.209136852,0.0,1.0
2012-05-18,15.79,15.89,15.76,15.84,24000,7.37689580737611,7.42361459019673,7.36288017252993,7.40025519878642,51371.2013691559,0.0,1.0
2012-05-21,15.8,15.86,15.77,15.84,25500,7.38156768565817,7.40959895535055,7.36755205081199,7.40025519878642,54581.9014547282,0.0,1.0
2012-05-22,15.96,15.96,15.8,15.84,28300,7.45631773817117,7.45631773817117,7.38156768565817,7.40025519878642,60575.2082811296,0.0,1.0
2012-05-23,16.2,16.25,15.9,15.99,72100,7.56844281694066,7.59180220835097,7.4282864684788,7.47033337301735,154327.650779839,0.0,1.0
2012-05-24,16.15,16.24,16.02,16.24,32200,7.54508342553035,7.58713033006891,7.48434900786354,7.58713033006891,68923.0285036175,0.0,1.0
2012-05-25,16.12,16.2,16.08,16.2,27500,7.53106779068416,7.56844281694066,7.51238027755591,7.56844281694066,58862.8349021578,0.0,1.0
2012-05-29,16.1,16.15,16.02,16.14,39300,7.52172403412004,7.54508342553035,7.48434900786354,7.54041154724829,84120.3422419927,0.0,1.0
2012-05-30,16.14,16.19,16.0701,16.1,36500,7.54041154724829,7.5637709386586,7.50775511805667,7.52172403412004,78127.0354155912,0.0,1.0
2012-05-31,16.18,16.26,16.12,16.21,36700,7.55909906037653,7.59647408663303,7.53106779068416,7.57311469522272,78555.1287603342,0.0,1.0
2012-06-01,16.27,16.28,16.16,16.21,47200,7.60114596491509,7.60581784319716,7.54975530381241,7.57311469522272,101030.02935934,0.0,1.0
2012-06-04,16.3,16.3,16.21,16.3,22400,7.61516159976128,7.61516159976128,7.57311469522272,7.61516159976128,47946.4546112122,0.0,1.0
2012-06-05,16.4,16.4,16.25,16.33,35100,7.6618803825819,7.6618803825819,7.59180220835097,7.62917723460747,75130.3820023905,0.0,1.0
2012-06-06,16.39,16.45,16.31,16.42,41300,7.65720850429984,7.68523977399221,7.61983347804334,7.67122413914603,88401.2756894224,0.0,1.0
2012-06-07,16.34,16.44,16.22,16.44,28300,7.63384911288953,7.68056789571015,7.57778657350478,7.68056789571015,60575.2082811296,0.0,1.0
2012-06-08,16.39,16.42,16.3,16.42,14800,7.65720850429984,7.67122413914603,7.61516159976128,7.67122413914603,31678.9075109795,0.0,1.0
2012-06-11,16.4,16.45,16.33,16.45,17500,7.6618803825819,7.68523977399221,7.62917723460747,7.68523977399221,37458.1676650095,0.0,1.0
2012-06-12,16.35,16.49,16.28,16.49,27800,7.63852099117159,7.70392728712046,7.60581784319716,7.70392728712046,59504.9749192722,0.0,1.0
2012-06-13,16.13,16.21,16.09,16.21,60000,7.57545063436375,7.61302261519135,7.55666464394996,7.61302261519135,127754.776146236,0.085,1.0
2012-06-14,15.87,16.19,15.83,16.19,88100,7.45334169667407,7.60362961998445,7.43455570626027,7.60362961998445,187586.596308056,0.0,1.0
2012-06-15,15.77,15.92,15.65,15.91,76700,7.40637672063958,7.47682418469132,7.35001874939819,7.47212768708787,163313.188840271,0.0,1.0
2012-06-18,15.8,15.85,15.69,15.72,56100,7.42046621344993,7.44394870146717,7.36880473981198,7.38289423262233,119450.71569673,0.0,1.0
2012-06-19,15.86,15.92,15.8199,15.85,42200,7.44864519907062,7.47682418469132,7.42981224368079,7.44394870146717,89854.1925561857,0.0,1.0
2012-06-20,15.842,15.93,15.81,15.86,29600,7.44019150338441,7.48152068229477,7.42516271105337,7.44864519907062,63025.6895654763,0.0,1.0
2012-06-21,15.92,15.92,15.83,15.9,25700,7.47682418469132,7.47682418469132,7.43455570626027,7.46743118948442,54721.6291159709,0.0,1.0
2012-06-22,15.85,16.0,15.81,15.95,54900,7.44394870146717,7.51439616551891,7.42516271105337,7.49091367750166,116895.620173806,0.0,1.0
2012-06-25,15.8,15.85,15.76,15.84,37500,7.42046621344993,7.44394870146717,7.40168022303613,7.43925220386372,79846.7350913972,0.0,1.0
2012-06-26,15.8,15.87,15.7,15.86,36400,7.42046621344993,7.45334169667407,7.37350123741543,7.44864519907062,77504.5641953829,0.0,1.0
2012-06-27,15.97,15.97,15.83,15.83,33700,7.50030667270856,7.50030667270856,7.43455570626027,7.43455570626027,71755.5992688024,0.0,1.0
2012-06-28,15.98,15.99,15.91,15.99,21100,7.50500317031201,7.50969966791546,7.47212768708787,7.50969966791546,44927.0962780929,0.0,1.0
2012-06-29,16.19,16.19,15.9501,16.01,55000,7.60362961998445,7.60362961998445,7.4909606424777,7.51909266312236,117108.544800716,0.0,1.0
2012-07-02,16.27,16.27,16.2,16.26,29100,7.64120160081204,7.64120160081204,7.6083261175879,7.63650510320859,61961.0664309243,0.0,1.0
2012-07-03,16.26,16.3,16.26,16.26,8600,7.63650510320859,7.65529109362239,7.63650510320859,7.63650510320859,18311.5179142938,0.0,1.0
2012-07-05,16.41,16.41,16.26,16.26,32900,7.70695256726033,7.70695256726033,7.63650510320859,7.63650510320859,70052.2022535193,0.0,1.0
2012-07-06,16.221,16.42,16.221,16.34,40100,7.61818876255514,7.71164906486378,7.61818876255514,7.67407708403619,85382.7753910675,0.0,1.0
2012-07-09,16.33,16.35,16.23,16.32,45000,7.66938058643274,7.67877358163964,7.62241561039825,7.66468408882929,95816.0821096767,0.0,1.0
2012-07-10,16.35,16.35,16.27,16.32,56400,7.67877358163964,7.67877358163964,7.64120160081204,7.66468408882929,120089.489577461,0.0,1.0
2012-07-11,16.3,16.43,16.3,16.37,42300,7.65529109362239,7.71634556246723,7.65529109362239,7.68816657684654,90067.1171830961,0.0,1.0
2012-07-12,16.11,16.33,16.11,16.17,69900,7.60597786878617,7.70984597127736,7.60597786878617,7.63430553310195,148053.152326581,0.085,1.0
2012-07-13,16.32,16.345,16.15,16.21,45100,7.70512469389139,7.7169278873563,7.62486297833002,7.6531906426458,95524.9952779512,0.0,1.0
2012-07-16,16.42,16.43,16.18,16.35,63600,7.75233746775102,7.75705874513699,7.63902681048791,7.71928852604928,134709.30597955,0.0,1.0
2012-07-17,16.5,16.5,16.27,16.42,49200,7.79010768683873,7.79010768683873,7.68151830696158,7.75233746775102,104209.085757765,0.0,1.0
2012-07-18,16.55,16.55,16.38,16.44,69100,7.81371407376854,7.81371407376854,7.73345235820717,7.76178002252295,146358.695647593,0.0,1.0
2012-07-19,16.51,16.58,16.4828,16.55,40200,7.79482896422469,7.82787790592643,7.78198708973487,7.81371407376854,85146.4481191493,0.0,1.0
2012-07-20,16.55,16.596,16.47,16.57,77200,7.81371407376854,7.83543194974397,7.77594385468084,7.82315662854047,163515.069522346,0.0,1.0
2012-07-23,16.54,16.64,16.45,16.55,69900,7.80899279638258,7.85620557024221,7.76650129990891,7.81371407376854,148053.152326581,0.0,1.0
2012-07-24,16.69,16.71,16.6,16.62,56800,7.87981195717202,7.88925451194395,7.83732046069836,7.84676301547028,120306.424208151,0.0,1.0
2012-07-25,16.72,16.721,16.65,16.69,77500,7.89397578932991,7.89444791706851,7.86092684762817,7.87981195717202,164150.490776967,0.0,1.0
2012-07-26,16.73,16.73,16.63,16.73,68200,7.89869706671587,7.89869706671587,7.85148429285624,7.89869706671587,144452.431883731,0.0,1.0
2012-07-27,16.73,16.84,16.67,16.75,50700,7.89869706671587,7.95063111796146,7.87036940240009,7.9081396214878,107386.192030867,0.0,1.0
2012-07-30,16.75,16.88,16.7301,16.78,72300,7.9081396214878,7.96951622750531,7.89874427948973,7.92230345364569,153136.522363545,0.0,1.0
2012-07-31,16.81,16.87,16.77,16.8,44300,7.93646728580357,7.96479495011935,7.91758217625972,7.93174600841761,93830.5385989631,0.0,1.0
2012-08-01,17.05,17.05,16.85,16.91,56600,8.04977794306668,8.04977794306668,7.95535239534743,7.9836800596632,119882.810038404,0.0,1.0
2012-08-02,16.88,17.05,16.88,16.99,47100,7.96951622750531,8.04977794306668,7.96951622750531,8.0214502787509,99761.1369754213,0.0,1.0
2012-08-03,16.9,16.98,16.77,16.98,56700,7.97895878227724,8.01672900136494,7.91758217625972,8.01672900136494,120094.617123278,0.0,1.0
2012-08-06,16.91,16.98,16.8333,16.94,57500,7.9836800596632,8.01672900136494,7.94746786211287,7.99784389182109,121789.073802266,0.0,1.0
2012-08-07,16.61,16.95,16.5,16.95,100000,7.84204173808432,8.00256516920705,7.79010768683873,8.00256516920705,211807.084873506,0.0,1.0
2012-08-08,16.7,16.73,16.57,16.57,58700,7.88453323455798,7.89869706671587,7.82315662854047,7.82315662854047,124330.758820748,0.0,1.0
2012-08-09,16.56,16.698,16.5,16.65,53200,7.8184353511545,7.88358897908079,7.79010768683873,7.86092684762817,112681.369152705,0.0,1.0
2012-08-10,16.65,16.65,16.5,16.5,51100,7.86092684762817,7.86092684762817,7.79010768683873,7.79010768683873,108233.420370361,0.0,1.0
2012-08-13,16.37,16.6,16.31,16.6,50200,7.76886193860189,7.87801516070809,7.74038718500897,7.87801516070809,105777.912710325,0.085,1.0
2012-08-14,16.43,16.48,16.2901,16.3,54900,7.79733669219481,7.82106565352225,7.73094305840065,7.73564139274349,115681.422466073,0.0,1.0
2012-08-15,16.72,16.74,16.48,16.48,64700,7.93496466789393,7.9444562524249,7.82106565352225,7.82106565352225,136331.293871674,0.0,1.0
2012-08-16,16.79,16.82,16.47,16.78,76800,7.96818521375234,7.9824225905488,7.81631986125676,7.96343942148685,161827.563668386,0.0,1.0
2012-08-17,16.82,16.82,16.75,16.82,53200,7.9824225905488,7.9824225905488,7.94920204469039,7.9824225905488,112099.301916122,0.0,1.0
2012-08-20,16.81,16.89,16.75,16.85,62900,7.97767679828331,8.01564313640721,7.94920204469039,7.99665996734526,132538.460348197,0.0,1.0
2012-08-21,16.78,16.86,16.6705,16.81,68400,7.96343942148685,8.00140575961074,7.91147299617977,7.97767679828331,144127.673892157,0.0,1.0
2012-08-22,16.57,16.82,16.42,16.82,73300,7.86377778391163,7.9824225905488,7.79259089992933,7.9824225905488,154452.609594957,0.0,1.0
2012-08-23,16.44,16.63,16.37,16.63,77400,7.8020824844603,7.89225253750455,7.76886193860189,7.89225253750455,163091.841509545,0.0,1.0
2012-08-24,16.44,16.46,16.34,16.39,54700,7.8020824844603,7.81157406899127,7.75462456180543,7.77835352313287,115259.99651902,0.0,1.0
2012-08-27,16.49,16.52,16.39,16.46,63400,7.82581144578773,7.84004882258419,7.77835352313287,7.81157406899127,133592.025215829,0.0,1.0
2012-08-28,16.44,16.46,16.3928,16.44,59100,7.8020824844603,7.81157406899127,7.7796823449672,7.8020824844603,124531.367354188,0.0,1.0
2012-08-29,16.63,16.65,16.46,16.5,51300,7.89225253750455,7.90174412203552,7.81157406899127,7.83055723805322,108095.755419117,0.0,1.0
2012-08-30,16.52,16.63,16.432,16.63,29600,7.84004882258419,7.89225253750455,7.79828585064791,7.89225253750455,62371.0401638572,0.0,1.0
2012-08-31,16.74,16.74,16.4895,16.5,36700,7.9444562524249,7.9444562524249,7.82557415617446,7.83055723805322,77331.6612842419,0.0,1.0
2012-09-04,16.64,16.82,16.59,16.75,46100,7.89699832977004,7.9824225905488,7.8732693684426,7.94920204469039,97138.680795737,0.0,1.0
2012-09-05,16.45,16.61,16.45,16.59,38800,7.80682827672579,7.88276095297357,7.80682827672579,7.8732693684426,81756.6337282992,0.0,1.0
2012-09-06,16.44,16.4997,16.38,16.42,37100,7.8020824844603,7.83041486428526,7.77360773086738,7.79259089992933,78174.513178348,0.0,1.0
2012-09-07,16.37,16.43,16.35,16.41,44100,7.76886193860189,7.79733669219481,7.75937035407092,7.78784510766384,92924.4213252062,0.0,1.0
2012-09-10,16.43,16.45,16.37,16.37,24500,7.79733669219481,7.80682827672579,7.76886193860189,7.76886193860189,51624.6785140034,0.0,1.0
2012-09-11,16.67,16.67,16.34,16.34,67100,7.9112357065665,7.9112357065665,7.75462456180543,7.75462456180543,141388.405236311,0.0,1.0
2012-09-12,16.63,16.66,16.56,16.66,49700,7.93259177176119,7.94690191927489,7.89920142756255,7.94690191927489,104191.798063056,0.085,1.0
2012-09-13,16.63,16.65,16.51,16.65,31200,7.93259177176119,7.94213187010365,7.87535118170639,7.94213187010365,65408.1307760028,0.0,1.0
2012-09-14,16.68,16.7072,16.58,16.67,32700,7.95644201761735,7.96941655136311,7.90874152590502,7.95167196844612,68552.7524479261,0.0,1.0
2012-09-17,16.55,16.7,16.5,16.64,46000,7.89443137839132,7.96598211595982,7.87058113253515,7.93736182093242,96435.0646056453,0.0,1.0
2012-09-18,16.68,16.7,16.53,16.61,33300,7.95644201761735,7.96598211595982,7.88489128004885,7.92305167341872,69810.6011166954,0.0,1.0
2012-09-19,16.75,16.7501,16.68,16.7,29900,7.98983236181599,7.9898800623077,7.95644201761735,7.96598211595982,62682.7919936694,0.0,1.0
2012-09-20,16.76,16.7601,16.71,16.73,54200,7.99460241098722,7.99465011147893,7.97075216513105,7.98029226347352,113625.663078826,0.0,1.0
2012-09-21,16.87,16.87,16.7402,16.83,21800,8.04707295187079,8.04707295187079,7.98515771362818,8.02799275518585,45701.8349652841,0.0,1.0
2012-09-24,16.86,16.97,16.83,16.89,53100,8.04230290269956,8.09477344358312,8.02799275518585,8.05661305021326,111319.607186082,0.0,1.0
2012-09-25,16.94,16.94,16.831,16.92,35100,8.08046329606942,8.08046329606942,8.02846976010298,8.07092319772696,73584.1471230033,0.0,1.0
2012-09-26,17.05,17.11,16.99,16.99,57500,8.13293383695299,8.16155413198039,8.10431354192559,8.10431354192559,120543.830757057,0.0,1.0
2012-09-27,17.2,17.2,16.98,17.04,65300,8.20448457452149,8.20448457452149,8.09954349275436,8.12816378778176,136895.863451057,0.0,1.0
2012-09-28,17.26,17.26,17.17,17.22,47500,8.23310486954889,8.23310486954889,8.19017442700779,8.21402467286396,99579.6862775685,0.0,1.0
2012-10-01,17.32,17.32,17.24,17.24,63600,8.26172516457629,8.26172516457629,8.22356477120642,8.22356477120642,133331.958889544,0.0,1.0
2012-10-02,17.21,17.35,17.12,17.3,62700,8.20925462369273,8.27603531208999,8.16632418115162,8.25218506623383,131445.18588639,0.0,1.0
2012-10-03,17.2,17.3,17.14,17.16,65800,8.20448457452149,8.25218506623383,8.17586427949409,8.18540437783656,137944.070675032,0.0,1.0
2012-10-04,17.23,17.26,17.13,17.16,29400,8.21879472203519,8.23310486954889,8.17109423032286,8.18540437783656,61634.584769695,0.0,1.0
2012-10-05,17.3,17.31,17.18,17.19,34500,8.25218506623383,8.25695511540506,8.19494447617902,8.19971452535026,72326.2984542339,0.0,1.0
2012-10-08,17.36,17.36,17.25,17.35,26000,8.28080536126123,8.28080536126123,8.22833482037766,8.27603531208999,54506.775646669,0.0,1.0
2012-10-09,17.16,17.35,17.16,17.32,21100,8.18540437783656,8.27603531208999,8.18540437783656,8.26172516457629,44234.3448517199,0.0,1.0
2012-10-10,16.85,17.14,16.85,17.14,87600,8.03753285352832,8.17586427949409,8.03753285352832,8.17586427949409,183645.905640316,0.0,1.0
2012-10-11,16.8375,16.89,16.7,16.78,54200,8.07211571001976,8.09728489040736,8.00619642805227,8.04454946483336,113054.932905287,0.085,1.0
2012-10-12,16.75,16.8899,16.75,16.86,35800,8.03016707604045,8.09723694911138,8.03016707604045,8.08290250161444,74674.6604798761,0.0,1.0
2012-10-15,16.72,16.82,16.56,16.8,43900,8.01578468724754,8.0637259832239,7.93907861368536,8.05413772402863,91570.3238845408,0.0,1.0
2012-10-16,16.73,16.82,16.67,16.77,41800,8.02057881684518,8.0637259832239,7.99181403925936,8.03975533523572,87189.9667055536,0.0,1.0
2012-10-17,16.82,16.82,16.74,16.82,31600,8.0637259832239,8.0637259832239,8.02537294644281,8.0637259832239,65913.9461219018,0.0,1.0
2012-10-18,16.86,16.86,16.78,16.82,22700,8.08290250161444,8.08290250161444,8.04454946483336,8.0637259832239,47349.5752204801,0.0,1.0
2012-10-19,16.86,16.88,16.76,16.87,19400,8.08290250161444,8.09249076080972,8.03496120563809,8.08769663121208,40466.1567963575,0.0,1.0
2012-10-22,16.83,16.9,16.74,16.86,30700,8.06852011282154,8.10207902000499,8.02537294644281,8.08290250161444,64036.6501880502,0.0,1.0
2012-10-23,16.78,16.9,16.75,16.85,58200,8.04454946483336,8.10207902000499,8.03016707604045,8.07810837201681,121398.470389072,0.0,1.0
2012-10-24,17.12,17.12,16.8,16.87,78500,8.20754987115298,8.20754987115298,8.05413772402863,8.08769663121208,163741.923119282,0.0,1.0
2012-10-25,17.21,17.21,17.03,17.11,46600,8.25069703753171,8.25069703753171,8.16440270477426,8.20275574155535,97202.2116860957,0.0,1.0
2012-10-26,17.32,17.32,17.17,17.26,63800,8.30343246310571,8.30343246310571,8.23152051914117,8.27466768551989,133079.422866371,0.0,1.0
2012-10-31,17.25,17.38,17.14,17.32,36100,8.26987355592225,8.33219724069152,8.21713813034826,8.30343246310571,75300.42579116,0.0,1.0
2012-11-01,17.2,17.33,17.079,17.29,51500,8.24590290793407,8.30822659270334,8.18789393980268,8.2890500743128,107423.045103732,0.0,1.0
2012-11-02,17.0,17.26,16.98,17.26,40100,8.15002031598135,8.27466768551989,8.14043205678608,8.27466768551989,83643.963274945,0.0,1.0
2012-11-05,16.92,17.03,16.84,16.96,53000,8.11166727920026,8.16440270477426,8.07331424241917,8.13084379759081,110551.871660152,0.0,1.0
2012-11-06,16.99,17.08,16.9,16.96,34700,8.14522618638371,8.18837335276244,8.10207902000499,8.13084379759081,72380.1876718353,0.0,1.0
2012-11-07,17.12,17.18,16.9,16.9,36800,8.20754987115298,8.2363146487388,8.10207902000499,8.10207902000499,76760.5448508224,0.0,1.0
2012-11-08,17.21,17.28,17.08,17.08,37300,8.25069703753171,8.28425594471516,8.18837335276244,8.18837335276244,77803.4870362955,0.0,1.0
2012-11-09,17.224,17.32,17.18,17.2,22900,8.2574088189684,8.30343246310571,8.2363146487388,8.24590290793407,47766.7520946694,0.0,1.0
2012-11-12,17.34,17.34,17.24,17.28,18900,8.31302072230098,8.31302072230098,8.26507942632462,8.28425594471516,39423.2146108843,0.0,1.0
2012-11-13,17.14,17.23,17.02,17.23,49000,8.25788823192816,8.30124937200246,8.20007337849576,8.30124937200246,101703.967940954,0.085,1.0
2012-11-14,16.87,17.19,16.87,17.19,44700,8.12780481170526,8.28197775419167,8.12780481170526,8.28197775419167,92778.9258563393,0.0,1.0
2012-11-15,16.59,16.98,16.53,16.98,99100,7.99290348702965,8.18080176068496,7.96399606031345,8.18080176068496,205691.086182623,0.0,1.0
2012-11-16,16.75,16.87,16.57,16.59,95400,8.06998995827285,8.12780481170526,7.98326767812425,7.99290348702965,198011.398807489,0.0,1.0
2012-11-19,17.032,17.05,16.8,16.8,36100,8.205854863839,8.21452709185386,8.09407948053636,8.09407948053636,74928.8416871107,0.0,1.0
2012-11-20,17.06,17.12,16.97,16.97,51400,8.21934499630656,8.24825242302276,8.17598385623226,8.17598385623226,106685.386778878,0.0,1.0
2012-11-21,17.08,17.13,16.87,17.13,66200,8.22898080521196,8.25307032747546,8.12780481170526,8.25307032747546,137404.136279411,0.0,1.0
2012-11-23,17.24,17.24,17.1,17.15,16900,8.30606727645517,8.30606727645517,8.23861661411736,8.26270613638086,35077.4909837166,0.0,1.0
2012-11-26,17.26,17.26,17.11,17.26,32600,8.31570308536057,8.31570308536057,8.24343451857006,8.31570308536057,67664.2725484711,0.0,1.0
2012-11-27,17.26,17.29,17.2,17.28,39300,8.31570308536057,8.33015679871867,8.28679565864436,8.32533889426597,81570.7334710097,0.0,1.0
2012-11-28,17.4,17.49,17.281,17.32,70500,8.38315374769837,8.42651488777267,8.32582068471124,8.34461051207677,146329.178364025,0.0,1.0
2012-11-29,17.5,17.5,17.32,17.44,55200,8.43133279222537,8.43133279222537,8.34461051207677,8.40242536550917,114572.633272258,0.0,1.0
2012-11-30,17.6,17.62,17.5,17.55,46200,8.47951183675237,8.48914764565777,8.43133279222537,8.45542231448887,95892.312630042,0.0,1.0
2012-12-03,17.48,17.54,17.37,17.54,108200,8.42169698331997,8.45060441003617,8.36870003434027,8.45060441003617,224578.965943085,0.0,1.0
2012-12-04,17.45,17.52,17.3799,17.5,84000,8.40724326996187,8.44096860113077,8.37346975974844,8.43133279222537,174349.659327349,0.0,1.0
2012-12-05,17.53,17.56,17.46,17.48,46800,8.44578650558347,8.46024021894157,8.41206117441457,8.42169698331997,97137.6673395231,0.0,1.0
2012-12-06,17.55,17.635,17.48,17.6,58700,8.45542231448887,8.49637450233682,8.42169698331997,8.47951183675237,121837.202410898,0.0,1.0
2012-12-07,17.39,17.6,17.26,17.6,89300,8.37833584324567,8.47951183675237,8.31570308536057,8.47951183675237,185350.292594432,0.0,1.0
2012-12-10,17.3192,17.47,17.3,17.44,48200,8.34422507972055,8.41687907886727,8.33497470317137,8.40242536550917,100043.494994979,0.0,1.0
2012-12-11,17.45,17.47,17.35,17.43,51600,8.40724326996187,8.41687907886727,8.35906422543487,8.39760746105647,107100.505015372,0.0,1.0
2012-12-12,17.3899,17.41,17.29,17.37,59400,8.42338324987842,8.43311936126046,8.37499332315872,8.41374401522654,122630.067914209,0.0936,1.0
2012-12-13,17.24,17.46,17.2,17.46,75900,8.35077414061633,8.45733854380285,8.33139879458242,8.45733854380285,156693.975668156,0.0,1.0
2012-12-14,17.01,17.29,16.96,17.28,90300,8.23936590092133,8.37499332315872,8.21514671837894,8.37014948665024,186422.476980691,0.0,1.0
2012-12-17,16.56,16.92,16.5,16.92,140400,8.02139325803982,8.19577137234503,7.99233023898895,8.19577137234503,289852.887797221,0.0,1.0
2012-12-18,16.5,16.5599,16.3,16.52,83100,7.99233023898895,8.02134481967473,7.89545350881938,8.0020179120059,171558.226324423,0.0,1.0
2012-12-19,16.49,16.77,16.39,16.43,149800,7.98748640248047,8.12311382471785,7.93904803739569,7.9584233834296,309258.992820682,0.0,1.0
2012-12-20,16.39,16.55,16.36,16.49,81500,7.93904803739569,8.01654942153134,7.92451652787025,7.98748640248047,168255.05951192,0.0,1.0
2012-12-21,16.59,16.67,16.39,16.39,60000,8.03592476756525,8.07467545963308,7.93904803739569,7.93904803739569,123868.755468898,0.0,1.0
2012-12-24,16.44,16.59,16.37,16.59,49000,7.96326721993808,8.03592476756525,7.92936036437873,8.03592476756525,101159.483632933,0.0,1.0
2012-12-26,16.36,16.49,16.35,16.49,60500,7.92451652787025,7.98748640248047,7.91967269136177,7.98748640248047,124900.995097805,0.0,1.0
2012-12-27,16.1275,16.4201,16.1,16.39,118900,7.81189732904814,7.95362798528621,7.79857677864982,7.93904803739569,245466.583754199,0.0,1.0
2012-12-28,16.24,16.28,16.12,16.15,116800,7.86639048976851,7.88576583580243,7.80826445166678,7.82279596119221,241131.177312788,0.0,1.0
2012-12-31,16.21,16.21,15.85,16.11,172500,7.85185898024308,7.85185898024308,7.67748086593787,7.8034206151583,356122.671973081,0.0,1.0
2013-01-02,16.59,16.63,16.31,16.34,82300,8.03592476756525,8.05530011359916,7.90029734532786,7.9148288548533,169906.642918172,0.0,1.0
2013-01-03,16.77,16.86,16.63,16.63,53800,8.12311382471785,8.16670835329416,8.05530011359916,8.05530011359916,111068.984070445,0.0,1.0
2013-01-04,17.14,17.14,16.84,16.88,87900,8.30233577553155,8.30233577553155,8.1570206802772,8.17639602631112,181467.726761935,0.0,1.0
2013-01-07,17.15,17.22,17.04,17.19,50300,8.30717961204003,8.34108646759937,8.25389741044676,8.32655495807394,103843.306668093,0.0,1.0
2013-01-08,17.21,17.21,17.1,17.17,16200,8.3362426310909,8.3362426310909,8.28296042949763,8.31686728505698,33444.5639766024,0.0,1.0
2013-01-09,17.26,17.28,17.21,17.25,27000,8.36046181363329,8.37014948665024,8.3362426310909,8.35561797712481,55740.939961004,0.0,1.0
2013-01-10,17.27,17.27,17.1601,17.19,41300,8.36530565014176,8.36530565014176,8.31207188691359,8.32655495807394,85262.9933477581,0.0,1.0
2013-01-11,17.18,17.25,17.12,17.25,38600,8.36288373188752,8.39695834546332,8.33367692025113,8.39695834546332,79296.5705682872,0.085,1.0
2013-01-14,17.16,17.29,17.07,17.21,43500,8.35314812800873,8.41642955322091,8.30933791055413,8.37748713770572,89362.7155368003,0.0,1.0
2013-01-15,17.1,17.21,17.01,17.18,51600,8.32394131637233,8.37748713770572,8.28013109891774,8.36288373188752,106002.669464342,0.0,1.0
2013-01-16,17.13,17.15,16.92,17.08,54300,8.33854472219053,8.34828032606933,8.23632088146315,8.31420571249353,111549.320773523,0.0,1.0
2013-01-17,17.17,17.26,17.12,17.13,32600,8.35801592994813,8.40182614740272,8.33367692025113,8.33854472219053,66970.6787701078,0.0,1.0
2013-01-18,17.2,17.24,17.16,17.23,37200,8.37261933576632,8.39209054352392,8.35314812800873,8.38722274158452,76420.529148712,0.0,1.0
2013-01-22,17.2,17.25,17.17,17.23,33800,8.37261933576632,8.39695834546332,8.35801592994813,8.38722274158452,69435.8571297437,0.0,1.0
2013-01-23,17.051,17.26,17.03,17.24,99200,8.30008908686928,8.40182614740272,8.28986670279654,8.39209054352392,203788.077729899,0.0,1.0
2013-01-24,17.09,17.13,17.03,17.09,50800,8.31907351443293,8.33854472219053,8.28986670279654,8.31907351443293,104359.217224585,0.0,1.0
2013-01-25,17.02,17.15,17.01,17.14,41000,8.28499890085714,8.34828032606933,8.28013109891774,8.34341252412993,84226.9272875589,0.0,1.0
2013-01-28,16.86,17.08,16.85,17.08,75900,8.20711406982675,8.31420571249353,8.20224626788736,8.31420571249353,155922.531246969,0.0,1.0
2013-01-29,16.74,17.04,16.72,16.85,64000,8.14870044655397,8.29473450473594,8.13896484267517,8.20224626788736,131476.17918058,0.0,1.0
2013-01-30,16.75,16.82,16.7,16.8,48800,8.15356824849337,8.18764286206916,8.12922923879637,8.17790725819036,100250.586625192,0.0,1.0
2013-01-31,16.73,16.77,16.62,16.73,48300,8.14383264461457,8.16330385237216,8.09028682328118,8.14383264461457,99223.4289753438,0.0,1.0
2013-02-01,16.66,16.8,16.66,16.79,52100,8.10975803103877,8.17790725819036,8.10975803103877,8.17303945625096,107029.827114191,0.0,1.0
2013-02-04,16.64,16.68,16.59,16.68,38000,8.10002242715998,8.11949363491757,8.07568341746298,8.11949363491757,78063.9813884692,0.0,1.0
2013-02-05,16.67,16.7399,16.6101,16.66,40600,8.11462583297817,8.14865176853457,8.08546769936117,8.10975803103877,83405.2011676804,0.0,1.0
2013-02-06,16.8,16.85,16.68,16.69,32600,8.17790725819036,8.20224626788736,8.11949363491757,8.12436143685697,66970.6787701079,0.0,1.0
2013-02-07,16.89,16.9,16.79,16.85,27000,8.22171747564495,8.22658527758435,8.17303945625096,8.20224626788736,55466.5130918071,0.0,1.0
2013-02-08,16.82,16.96,16.82,16.85,56500,8.18764286206916,8.25579208922075,8.18764286206916,8.20224626788736,116068.814432856,0.0,1.0
2013-02-11,16.85,16.9,16.8,16.86,20900,8.20224626788736,8.22658527758435,8.17790725819036,8.20711406982675,42935.1897636581,0.0,1.0
2013-02-12,16.91,16.91,16.8,16.88,37400,8.23145307952375,8.23145307952375,8.17790725819036,8.21684967370555,76831.3922086513,0.0,1.0
2013-02-13,16.68,16.89,16.68,16.88,29400,8.16086995140246,8.26361471697768,8.16086995140246,8.25872210909314,60090.6524574289,0.085,1.0
2013-02-14,16.55,16.72,16.55,16.72,53500,8.09726604890353,8.1804403829406,8.09726604890353,8.1804403829406,109348.636274573,0.0,1.0
2013-02-15,16.49,16.85,16.47,16.54,38300,8.06791040159632,8.24404428543954,8.05812518582725,8.09237344101899,78281.3601741335,0.0,1.0
2013-02-19,16.46,16.57,16.46,16.54,58200,8.05323257794272,8.10705126467259,8.05323257794272,8.09237344101899,118954.965068788,0.0,1.0
2013-02-20,16.43,16.48,16.35,16.42,41300,8.03855475428912,8.06301779371179,7.99941389121285,8.03366214640459,84413.0594044834,0.0,1.0
2013-02-21,16.4799,16.48,16.38,16.45,46500,8.06296886763294,8.06301779371179,8.01409171486645,8.04833997005819,95041.3380704233,0.0,1.0
2013-02-22,16.55,16.55,16.44,16.45,29300,8.09726604890353,8.09726604890353,8.04344736217365,8.04833997005819,59886.2624830839,0.0,1.0
2013-02-25,16.44,16.58,16.4,16.51,28300,8.04344736217365,8.11194387255713,8.02387693063552,8.07769561736539,57842.3627396339,0.0,1.0
2013-02-26,16.42,16.52,16.38,16.48,41400,8.03366214640459,8.08258822524992,8.01409171486645,8.06301779371179,84617.4493788284,0.0,1.0
2013-02-27,16.46,16.49,16.408,16.41,29700,8.05323257794272,8.06791040159632,8.02779101694314,8.02876953852005,60703.8223804639,0.0,1.0
2013-02-28,16.59,16.59,16.44,16.45,27500,8.11683648044166,8.11683648044166,8.04344736217365,8.04833997005819,56207.2429448739,0.0,1.0
2013-03-01,16.64,16.7,16.5,16.7,55500,8.14129951986433,8.17065516717153,8.07280300948086,8.17065516717153,113436.435761473,0.0,1.0
2013-03-04,16.63,16.71,16.55,16.68,39800,8.1364069119798,8.17554777505607,8.09726604890353,8.16086995140246,81347.2097893084,0.0,1.0
2013-03-05,16.61,16.64,16.5301,16.64,47400,8.12662169621073,8.14129951986433,8.0875297592133,8.14129951986433,96880.8478395282,0.0,1.0
2013-03-06,16.73,16.73,16.63,16.64,25600,8.18533299082513,8.18533299082513,8.1364069119798,8.14129951986433,52323.8334323191,0.0,1.0
2013-03-07,16.63,16.74,16.57,16.69,61700,8.1364069119798,8.19022559870967,8.10705126467259,8.165762559287,126108.614170863,0.0,1.0
2013-03-08,16.54,16.7,16.47,16.63,48600,8.09237344101899,8.17065516717153,8.05812518582725,8.1364069119798,99333.5275316681,0.0,1.0
2013-03-11,16.2799,16.69,16.25,16.59,68300,7.96511670994227,8.165762559287,7.95048781236751,8.11683648044166,139598.352477632,0.0,1.0
2013-03-12,16.28,16.31,16.21,16.25,53800,7.96516563602111,7.97984345967471,7.93091738082937,7.95048781236751,109961.806197608,0.0,1.0
2013-03-13,16.29,16.3,16.16,16.2,118400,8.01164541092418,8.01656354807024,7.94770962802546,7.96738217660968,240741.558203524,0.085,1.0
2013-03-14,15.94,16.23,15.91,16.21,112300,7.83951061081224,7.98213658804785,7.82475619937408,7.97230031375574,228338.488059593,0.0,1.0
2013-03-15,15.69,15.86,15.59,15.84,164100,7.71655718216086,7.8001655136438,7.66737581070031,7.79032923935169,333662.919773634,0.0,1.0
2013-03-18,16.1,16.11,15.6,15.7,130500,7.91820080514913,7.92311894229519,7.67229394784636,7.72147531930692,265344.369472634,0.0,1.0
2013-03-19,16.18,16.24,16.02,16.18,101800,7.95754590231757,7.98705472519391,7.87885570798069,7.95754590231757,206988.94109053,0.0,1.0
2013-03-20,16.38,16.38,16.17,16.23,75500,8.05590864523868,8.05590864523868,7.95262776517152,7.98213658804785,153513.409158497,0.0,1.0
2013-03-21,16.27,16.35,16.19,16.29,92600,8.00180913663207,8.04115423380052,7.96246403946363,8.01164541092418,188282.671365256,0.0,1.0
2013-03-22,16.23,16.31,16.17,16.31,61300,7.98213658804785,8.02148168521629,7.95262776517152,8.02148168521629,124640.688495575,0.0,1.0
2013-03-25,16.08,16.24,16.08,16.2,67600,7.90836453085702,7.98705472519391,7.90836453085702,7.96738217660968,137450.416677012,0.0,1.0
2013-03-26,16.24,16.25,16.01,16.05,79700,7.98705472519391,7.99197286233996,7.87393757083463,7.89361011941886,162053.227946122,0.0,1.0
2013-03-27,16.15,16.25,16.03,16.19,94300,7.94279149087941,7.99197286233996,7.88377384512674,7.96246403946363,191739.264684057,0.0,1.0
2013-03-28,16.15,16.25,16.15,16.19,63900,7.94279149087941,7.99197286233996,7.94279149087941,7.96246403946363,129927.242983152,0.0,1.0
2013-04-01,16.17,16.23,16.13,16.15,57800,7.95262776517152,7.98213658804785,7.9329552165873,7.94279149087941,117524.17283922,0.0,1.0
2013-04-02,16.1,16.22,16.1,16.22,63600,7.91820080514913,7.97721845090179,7.91820080514913,7.97721845090179,129317.255926893,0.0,1.0
2013-04-03,16.08,16.15,16.03,16.1,50000,7.90836453085702,7.94279149087941,7.88377384512674,7.91820080514913,101664.509376488,0.0,1.0
2013-04-04,16.2,16.2,16.08,16.08,39700,7.96738217660968,7.96738217660968,7.90836453085702,7.90836453085702,80721.6204449316,0.0,1.0
2013-04-05,16.39,16.43,16.18,16.18,36600,8.06082678238474,8.08049933096896,7.95754590231757,7.95754590231757,74418.4208635893,0.0,1.0
2013-04-08,16.45,16.48,16.36,16.36,55600,8.09033560526107,8.10509001669923,8.04607237094657,8.04607237094657,113050.934426655,0.0,1.0
2013-04-09,16.57,16.57,16.4,16.45,32300,8.14935325101373,8.14935325101373,8.06574491953079,8.09033560526107,65675.2730572114,0.0,1.0
2013-04-10,16.62,16.62,16.51,16.57,65700,8.17394393674401,8.17394393674401,8.1198444281374,8.14935325101373,133587.165320705,0.0,1.0
2013-04-11,16.52,16.57,16.45,16.56,44600,8.16656673102493,8.19128394268057,8.13196263470702,8.18634050034944,90220.5326016518,0.085,1.0
2013-04-12,16.59,16.59,16.48,16.54,49900,8.20117082734283,8.20117082734283,8.14679296170041,8.17645361568718,100941.806655211,0.0,1.0
2013-04-15,16.59,16.59,16.4972,16.58,40700,8.20117082734283,8.20117082734283,8.15529568250995,8.1962273850117,82331.2932037496,0.0,1.0
2013-04-16,16.59,16.59,16.49,16.54,52600,8.20117082734283,8.20117082734283,8.15173640403154,8.17645361568718,106403.587776836,0.0,1.0
2013-04-17,16.6,16.68,16.56,16.57,43500,8.20611426967396,8.24566180832299,8.18634050034944,8.19128394268057,87995.362515064,0.0,1.0
2013-04-18,16.57,16.65,16.57,16.58,29300,8.19128394268057,8.2308314813296,8.19128394268057,8.1962273850117,59270.4395791121,0.0,1.0
2013-04-19,16.64,16.65,16.6,16.6,33200,8.22588803899847,8.2308314813296,8.20611426967396,8.20611426967396,67159.6789770144,0.0,1.0
2013-04-22,16.64,16.67,16.61,16.66,47400,8.22588803899847,8.24071836599186,8.21105771200509,8.23577492366073,95884.6019129664,0.0,1.0
2013-04-23,16.75,16.75,16.68,16.68,47500,8.28026590464089,8.28026590464089,8.24566180832299,8.24566180832299,96086.8901026562,0.0,1.0
2013-04-24,16.75,16.77,16.67,16.75,25600,8.28026590464089,8.29015278930315,8.24071836599186,8.28026590464089,51785.7765605894,0.0,1.0
2013-04-25,16.8,16.82,16.73,16.73,25000,8.30498311629654,8.31487000095879,8.27037901997863,8.27037901997863,50572.0474224506,0.0,1.0
2013-04-26,16.82,16.82,16.76,16.77,26500,8.31487000095879,8.31487000095879,8.28520934697202,8.29015278930315,53606.3702677977,0.0,1.0
2013-04-29,16.83,16.85,16.769,16.8,19300,8.31981344328992,8.32970032795218,8.28965844507004,8.30498311629654,39041.6206101319,0.0,1.0
2013-04-30,16.86,16.86,16.76,16.84,20600,8.33464377028331,8.33464377028331,8.28520934697202,8.32475688562105,41671.3670760993,0.0,1.0
2013-05-01,16.96,16.97,16.8718,16.91,40700,8.3840781935946,8.38902163592573,8.34047703223404,8.35936098193895,82331.2932037496,0.0,1.0
2013-05-02,17.0,17.05,16.95,16.99,59000,8.40385196291911,8.42856917457476,8.37913475126347,8.39890852058798,119350.031916983,0.0,1.0
2013-05-03,16.89,17.04,16.88,17.04,65700,8.3494740972767,8.42362573224363,8.34453065494557,8.42362573224363,132903.3406262,0.0,1.0
2013-05-06,16.91,16.97,16.86,16.86,47600,8.35936098193895,8.38902163592573,8.33464377028331,8.33464377028331,96289.178292346,0.0,1.0
2013-05-07,17.04,17.04,16.85,16.87,73900,8.42362573224363,8.42362573224363,8.32970032795218,8.33958721261444,149490.972180764,0.0,1.0
2013-05-08,16.86,17.03,16.8,17.0,75000,8.33464377028331,8.4186822899125,8.30498311629654,8.40385196291911,151716.142267352,0.0,1.0
2013-05-09,16.9,16.9168,16.83,16.83,40000,8.35441753960782,8.36272252272412,8.31981344328992,8.31981344328992,80915.275875921,0.0,1.0
2013-05-10,17.11,17.12,16.89,16.93,42600,8.45822982856153,8.46317327089266,8.3494740972767,8.36924786660121,86174.7688078558,0.0,1.0
2013-05-13,16.78,17.0,16.71,16.98,51000,8.33711549144887,8.44642213078849,8.30233610620445,8.4364851635758,102647.012732131,0.085,1.0
2013-05-14,16.92,17.04,16.72,16.77,87700,8.40667426193772,8.46629606521387,8.3073045898108,8.33214700784253,176512.608168782,0.0,1.0
2013-05-15,16.71,16.97,16.58,16.95,76500,8.30233610620445,8.43151667996945,8.23774581932195,8.42157971275676,153970.519098197,0.0,1.0
2013-05-16,16.81,16.91,16.75,16.75,38100,8.35202094226791,8.40170577833137,8.32221004062983,8.32221004062983,76683.3565704744,0.0,1.0
2013-05-17,16.76,16.86,16.66,16.8,33100,8.32717852423618,8.37686336029964,8.27749368817272,8.34705245866157,66619.9239496773,0.0,1.0
2013-05-20,16.75,16.81,16.61,16.81,60300,8.32221004062983,8.35202094226791,8.25265127014099,8.35202094226791,121364.997406814,0.0,1.0
2013-05-21,16.6,16.72,16.57,16.72,32400,8.24768278653464,8.3073045898108,8.2327773357156,8.3073045898108,65211.0433827657,0.0,1.0
2013-05-22,16.57,16.68,16.57,16.63,23400,8.2327773357156,8.28743065538541,8.2327773357156,8.26258823735368,47096.8646653308,0.0,1.0
2013-05-23,16.62,16.65,16.53,16.6,28700,8.25761975374733,8.27252520456637,8.21290340129022,8.24768278653464,57764.1032433758,0.0,1.0
2013-05-24,16.56,16.59,16.53,16.57,24800,8.22780885210926,8.2427143029283,8.21290340129022,8.2327773357156,49914.6257991539,0.0,1.0
2013-05-28,16.48,16.61,16.41,16.61,56200,8.18806098325849,8.25265127014099,8.15328159801406,8.25265127014099,113112.98265776,0.0,1.0
2013-05-29,16.05,16.44,15.99,16.41,76500,7.9744161881856,8.1681870488331,7.94460528654753,8.15328159801406,153970.519098197,0.0,1.0
2013-05-30,16.0,16.11,15.91,15.99,68600,7.94957377015387,8.00422708982368,7.90485741769676,7.94460528654753,138070.295557337,0.0,1.0
2013-05-31,15.69,16.01,15.6012,15.96,82700,7.79555077835714,7.95454225376022,7.75143064393279,7.92969983572849,166449.175547985,0.0,1.0
2013-06-03,15.27,15.7,15.05,15.62,196400,7.5868744668906,7.80051926196349,7.47756782755099,7.76077139311272,395291.633344913,0.0,1.0
2013-06-04,15.15,15.28,14.96,15.18,234200,7.52725266361445,7.59184295049695,7.43285147509387,7.54215811443349,471371.183958139,0.0,1.0
2013-06-05,15.31,15.33,15.1,15.15,75400,7.60674840131599,7.61668536852868,7.50241024558272,7.52725266361445,151756.563921621,0.0,1.0
2013-06-06,15.56,15.61,15.3,15.3,58100,7.73096049147464,7.75580290950637,7.60177991770964,7.60177991770964,116937.087053663,0.0,1.0
2013-06-07,15.55,15.63,15.42,15.63,65200,7.72599200786829,7.76573987671906,7.66140172098579,7.76573987671906,131227.161375195,0.0,1.0
2013-06-10,15.38,15.56,15.29,15.56,52200,7.64152778656041,7.73096049147464,7.59681143410329,7.73096049147464,105062.236561122,0.0,1.0
2013-06-11,15.16,15.33,15.1,15.21,96900,7.53222114722079,7.61668536852868,7.50241024558272,7.55706356525252,195029.324191049,0.0,1.0
2013-06-12,14.6,15.1,14.59,15.1,189800,7.29621817591935,7.54608866139604,7.29122076620982,7.54608866139604,379796.756783638,0.085,1.0
2013-06-13,14.74,14.75,14.4,14.63,110200,7.36618191185282,7.37117932156236,7.19626998172867,7.31121040504795,220514.239186285,0.0,1.0
2013-06-14,14.97,14.97,14.76,14.78,83100,7.4811223351721,7.4811223351721,7.37617673127189,7.38617155069096,166286.145883669,0.0,1.0
2013-06-17,14.9,15.01,14.8,14.92,44600,7.44614046720536,7.50111197401024,7.39616637011003,7.45613528662443,89246.2347341953,0.0,1.0
2013-06-18,14.7,14.83,14.611,14.83,72400,7.34619227301469,7.41115859923863,7.30171532659984,7.41115859923863,144875.053694075,0.0,1.0
2013-06-19,14.62,14.72,14.53,14.62,107300,7.30621299533842,7.35618709243376,7.26123630795261,7.30621299533842,214711.232891909,0.0,1.0
2013-06-20,14.35,14.5686,14.33,14.54,104800,7.17128293318101,7.28052630943141,7.16128811376194,7.26623371766215,209708.641258826,0.0,1.0
2013-06-21,14.3,14.4,14.01,14.35,144700,7.14629588463334,7.19626998172867,7.00137100305686,7.17128293318101,289550.003722826,0.0,1.0
2013-06-24,14.07,14.19,13.86,14.08,153500,7.03135546131406,7.09132437782846,6.92640985741385,7.03635287102359,307159.126271277,0.0,1.0
2013-06-25,14.11,14.14,13.86,14.14,85400,7.05134510015219,7.0663373292808,6.92640985741385,7.0663373292808,170888.530186105,0.0,1.0
2013-06-26,14.56,14.63,14.12,14.12,82800,7.27622853708122,7.31121040504795,7.05634250986173,7.05634250986173,165685.834887699,0.0,1.0
2013-06-27,14.73,14.83,14.58,14.58,74200,7.36118450214329,7.41115859923863,7.28622335650028,7.28622335650028,148476.919669894,0.0,1.0
2013-06-28,14.66,14.76,14.57,14.76,38900,7.32620263417655,7.37617673127189,7.28122594679075,7.37617673127189,77840.3258107667,0.0,1.0
2013-07-01,14.73,14.86,14.709,14.74,64800,7.36118450214329,7.42615082836723,7.35068994175327,7.36618191185282,129667.175129503,0.0,1.0
2013-07-02,14.62,14.75,14.6,14.74,58000,7.30621299533842,7.37117932156236,7.29621817591935,7.36618191185282,116060.125887518,0.0,1.0
2013-07-03,14.4,14.51,14.39,14.51,43100,7.19626998172867,7.25124148853355,7.19127257201914,7.25124148853355,86244.6797543457,0.0,1.0
2013-07-05,14.24,14.42,14.1,14.36,76900,7.11631142637613,7.20626480114774,7.04634769044266,7.17628034289054,153879.718633624,0.0,1.0
2013-07-08,14.22,14.37,14.2,14.3,61800,7.10631660695707,7.18127775260007,7.096321787538,7.14629588463334,123664.065169804,0.0,1.0
2013-07-09,14.2,14.26,14.13,14.26,45600,7.096321787538,7.1263062457952,7.06133991957126,7.1263062457952,91247.2713874283,0.0,1.0
2013-07-10,14.18,14.2,14.06,14.2,42500,7.08632696811893,7.096321787538,7.02635805160453,7.096321787538,85044.0577624058,0.0,1.0
2013-07-11,14.25,14.2899,14.16,14.19,64900,7.1637868186167,7.18384542170883,7.11854184923597,7.13362350569621,129097.225171,0.085,1.0
2013-07-12,14.13,14.33,14.09,14.26,59300,7.10346019277572,7.20400456917736,7.08335131749539,7.16881403743679,117957.865217878,0.0,1.0
2013-07-15,14.05,14.15,14.05,14.15,59700,7.06324244221507,7.11351463041589,7.06324244221507,7.11351463041589,118753.533785958,0.0,1.0
2013-07-16,14.0,14.08,13.9303,14.02,67300,7.03810634811466,7.07832409867531,7.00306663293869,7.04816078575482,133871.23657948,0.0,1.0
2013-07-17,14.25,14.25,13.95,13.95,60900,7.1637868186167,7.1637868186167,7.01297025401425,7.01297025401425,121140.539490199,0.0,1.0
2013-07-18,14.1,14.28,14.05,14.28,94900,7.08837853631548,7.17886847507695,7.06324244221507,7.17886847507695,188772.367777009,0.0,1.0
2013-07-19,14.0,14.07,13.95,14.07,80600,7.03810634811466,7.07329687985523,7.01297025401425,7.07329687985523,160327.216468144,0.0,1.0
2013-07-22,13.75,14.0,13.74,14.0,183100,6.91242587761261,7.03810634811466,6.90739865879253,7.03810634811466,364217.287038675,0.0,1.0
2013-07-23,13.86,13.958,13.73,13.83,97300,6.96772528463351,7.01699202907031,6.90237143997245,6.95264362817326,193546.379185489,0.0,1.0
2013-07-24,13.7527,13.9009,13.73,13.87,104800,6.91378322669403,6.98828660960764,6.90237143997245,6.97275250345359,208465.164836992,0.0,1.0
2013-07-25,13.59,13.7,13.5,13.68,86900,6.8319903764913,6.8872897835122,6.78674540711056,6.87723534587204,172858.996415406,0.0,1.0
2013-07-26,13.6365,13.6501,13.5,13.51,118000,6.85536694400468,6.86220396159999,6.78674540711056,6.79177262593064,234722.227583636,0.0,1.0
2013-07-29,13.69,13.76,13.6,13.6,81000,6.88226256469212,6.91745309643269,6.83701759531138,6.83701759531138,161122.885036224,0.0,1.0
2013-07-30,13.67,13.71,13.57,13.66,44700,6.87220812705195,6.89231700233228,6.82193593885114,6.86718090823187,88915.9624829536,0.0,1.0
2013-07-31,13.58,13.64,13.51,13.61,80600,6.82696315767122,6.85712647059171,6.79177262593064,6.84204481413146,160327.216468144,0.0,1.0
2013-08-01,13.49,13.67,13.45,13.62,178400,6.78171818829048,6.87220812705195,6.76160931301015,6.84707203295154,354868.181363734,0.0,1.0
2013-08-02,13.56,13.58,13.41,13.41,90300,6.81690872003105,6.82696315767122,6.74150043772983,6.74150043772983,179622.179244087,0.0,1.0
2013-08-05,13.49,13.6,13.42,13.57,143700,6.78171818829048,6.83701759531138,6.74652765654991,6.82193593885114,285843.933082784,0.0,1.0
2013-08-06,13.48,13.5,13.35,13.49,110600,6.7766909694704,6.78674540711056,6.71133712480933,6.78171818829048,220002.359074153,0.0,1.0
2013-08-07,13.28,13.48,13.22,13.35,113400,6.67614659306876,6.7766909694704,6.64598328014827,6.71133712480933,225572.039050714,0.0,1.0
2013-08-08,13.37,13.376,13.25,13.34,84300,6.7213915624495,6.72440789374155,6.66106493660851,6.70630990598925,167687.150722885,0.0,1.0
2013-08-09,13.34,13.3885,13.28,13.32,68900,6.70630990598925,6.73069191726665,6.67614659306876,6.69625546834909,137053.910851801,0.0,1.0
2013-08-12,13.4,13.42,13.29,13.32,72600,6.73647321890974,6.74652765654991,6.68117381188884,6.69625546834909,144413.845106542,0.0,1.0
2013-08-13,13.29,13.32,13.25,13.31,51900,6.72390517185954,6.73908328737164,6.70366768451007,6.73402391553427,102581.904766697,0.085,1.0
2013-08-14,13.31,13.34,13.2222,13.29,71300,6.73402391553427,6.74920203104637,6.6896026308022,6.72390517185954,140926.585931899,0.0,1.0
2013-08-15,13.34,13.34,13.2,13.21,93200,6.74920203104637,6.74920203104637,6.67837082532324,6.68343019716061,184212.591989522,0.0,1.0
2013-08-16,13.22,13.26,13.16,13.26,93100,6.68848956899798,6.70872705634744,6.65813333797378,6.70872705634744,184014.938993825,0.0,1.0
2013-08-19,13.08,13.21,13.0,13.2,120100,6.61765836327485,6.68343019716061,6.57718338857592,6.67837082532324,237381.247831992,0.0,1.0
2013-08-20,13.27,13.27,13.02,13.06,64500,6.71378642818481,6.71378642818481,6.58730213225065,6.60753961960012,127486.182224508,0.0,1.0
2013-08-21,13.27,13.28,13.15,13.21,61800,6.71378642818481,6.71884580002217,6.65307396613641,6.68343019716061,122149.551340692,0.0,1.0
2013-08-22,13.49,13.49,13.23,13.25,42300,6.82509260860686,6.82509260860686,6.69354894083534,6.70366768451007,83607.2171797939,0.0,1.0
2013-08-23,13.5,13.5399,13.35,13.43,74800,6.83015198044423,6.85033887407532,6.75426140288373,6.79473637758266,147844.44078129,0.0,1.0
2013-08-26,13.41,13.5193,13.36,13.5,53800,6.78461763390793,6.83991656809034,6.7593207747211,6.83015198044423,106337.311684939,0.0,1.0
2013-08-27,13.3,13.41,13.24,13.36,52200,6.7289645436969,6.78461763390793,6.69860831267271,6.7593207747211,103174.863753788,0.0,1.0
2013-08-28,13.309,13.36,13.24,13.31,33500,6.73351797835053,6.7593207747211,6.69860831267271,6.73402391553427,66213.7535584657,0.0,1.0
2013-08-29,13.2,13.2599,13.15,13.24,51300,6.67837082532324,6.70867646262907,6.65307396613641,6.69860831267271,101395.986792516,0.0,1.0
2013-08-30,13.2,13.2,13.1,13.18,51100,6.67837082532324,6.67837082532324,6.62777710694958,6.66825208164851,101000.680801122,0.0,1.0
2013-09-03,13.18,13.23,13.13,13.22,43200,6.66825208164851,6.69354894083534,6.64295522246168,6.68848956899798,85386.0941410661,0.0,1.0
2013-09-04,13.34,13.36,13.13,13.18,54600,6.74920203104637,6.7593207747211,6.64295522246168,6.66825208164851,107918.535650514,0.0,1.0
2013-09-05,13.22,13.29,13.2,13.24,53100,6.68848956899798,6.72390517185954,6.67837082532324,6.69860831267271,104953.74071506,0.0,1.0
2013-09-06,13.21,13.3,13.17,13.22,35600,6.68343019716061,6.7289645436969,6.66319270981115,6.68848956899798,70364.4664681008,0.0,1.0
2013-09-09,13.14,13.29,13.14,13.22,62600,6.64801459429905,6.72390517185954,6.64801459429905,6.68848956899798,123730.775306267,0.0,1.0
2013-09-10,13.11,13.2,13.07,13.13,96200,6.63283647878695,6.67837082532324,6.61259899143748,6.64295522246168,190142.18186043,0.0,1.0
2013-09-11,13.05,13.0728,12.99,13.07,83700,6.60248024776275,6.61401561555195,6.57212401673856,6.61259899143748,165435.557398316,0.0,1.0
2013-09-12,12.95,13.03,12.95,13.0,47600,6.5948911900067,6.63563183056273,6.5948911900067,6.62035409035422,93469.3207575687,0.085,1.0
2013-09-13,12.98,13.06,12.9,12.93,84300,6.61016893021521,6.65090957077124,6.56942828965919,6.5847060298677,165534.952518131,0.0,1.0
2013-09-16,13.12,13.12,13.03,13.05,64000,6.68146505118826,6.68146505118826,6.63563183056273,6.64581699070174,125673.036312697,0.0,1.0
2013-09-17,13.35,13.4,13.115,13.12,74900,6.79859439278683,6.82405729313435,6.67891876115351,6.68146505118826,147076.725309704,0.0,1.0
2013-09-18,13.71,13.71,13.3,13.35,89100,6.98192727528895,6.98192727528895,6.77313149243932,6.79859439278683,174960.430241583,0.0,1.0
2013-09-19,13.79,13.86,13.63,13.66,86900,7.02266791584498,7.0583159763315,6.94118663473292,6.95646437494143,170640.419618334,0.0,1.0
2013-09-20,13.88,13.94,13.71,13.83,66900,7.0685011364705,7.09905661688752,6.98192727528895,7.04303823612299,131367.595770617,0.0,1.0
2013-09-23,13.91,14.041,13.88,13.91,87900,7.08377887667901,7.15049167558951,7.0685011364705,7.08377887667901,172604.06081072,0.0,1.0
2013-09-24,13.93,13.9698,13.88,13.91,53400,7.09396403681802,7.11423250549464,7.0685011364705,7.08377887667901,104858.439673407,0.0,1.0
2013-09-25,13.98,13.99,13.9,13.97,61700,7.11942693716554,7.12451951723504,7.07868629660951,7.11433435709603,121156.66157021,0.0,1.0
2013-09-26,14.0,14.0,13.9501,13.97,64800,7.12961209730454,7.12961209730454,7.10420012275772,7.11433435709603,127243.949266606,0.0,1.0
2013-09-27,14.03,14.04,13.93,13.94,57200,7.14488983751305,7.14998241758256,7.09396403681802,7.09905661688752,112320.276204473,0.0,1.0
2013-09-30,14.01,14.02,13.95,13.95,41800,7.13470467737405,7.13979725744355,7.10414919695703,7.10414919695703,82080.2018417304,0.0,1.0
2013-10-01,14.04,14.05,13.98,14.03,58300,7.14998241758256,7.15507499765206,7.11942693716554,7.14488983751305,114480.281516098,0.0,1.0
2013-10-02,14.14,14.17,13.95,14.0,69800,7.20090821827759,7.2161859584861,7.10414919695703,7.12961209730454,137062.155228535,0.0,1.0
2013-10-03,14.07,14.17,14.02,14.17,106700,7.16526015779107,7.2161859584861,7.13979725744355,7.2161859584861,209520.515227575,0.0,1.0
2013-10-04,14.04,14.12,14.0,14.12,69900,7.14998241758256,7.19072305813858,7.12961209730454,7.19072305813858,137258.519347774,0.0,1.0
2013-10-07,13.93,14.05,13.93,14.05,52100,7.09396403681802,7.15507499765206,7.09396403681802,7.15507499765206,102305.706123305,0.0,1.0
2013-10-08,13.89,14.02,13.85,14.02,41600,7.07359371654001,7.13979725744355,7.05322339626199,7.13979725744355,81687.4736032532,0.0,1.0
2013-10-09,13.89,13.9334,13.8442,13.92,46700,7.07359371654001,7.09569551404165,7.05026969982168,7.08887145674852,91702.0436844213,0.0,1.0
2013-10-10,13.82,13.91,13.82,13.9,56800,7.03794565605348,7.08377887667901,7.03794565605348,7.07868629660951,111534.819727519,0.0,1.0
2013-10-11,13.76,13.77,13.71,13.77,45700,7.05067710622724,7.05580114482189,7.02505691325404,7.05580114482189,89187.4624984043,0.085,1.0
2013-10-14,13.72,13.75,13.66,13.71,64400,7.03018095184868,7.0455530676326,6.99943672028083,7.02505691325404,125682.113455082,0.0,1.0
2013-10-15,13.6,13.74,13.6,13.74,72900,6.96869248871297,7.04042902903796,6.96869248871297,7.04042902903796,142270.591162662,0.0,1.0
2013-10-16,13.64,13.64,13.58,13.6,46200,6.98918864309154,6.98918864309154,6.95844441152369,6.96869248871297,90163.2553047326,0.0,1.0
2013-10-17,13.89,13.89,13.62,13.64,62500,7.11728960795759,7.11728960795759,6.97894056590226,6.98918864309154,121974.100791034,0.0,1.0
2013-10-18,13.99,14.0,13.87,13.87,56400,7.16852999390401,7.17365403249865,7.1070415307683,7.1070415307683,110069.428553829,0.0,1.0
2013-10-21,13.93,13.94,13.87,13.92,41900,7.13778576233616,7.1429098009308,7.1070415307683,7.13266172374151,81771.4371703094,0.0,1.0
2013-10-22,13.95,13.98,13.9,13.98,43800,7.14803383952544,7.16340595530937,7.12241364655223,7.16340595530937,85479.4498343568,0.0,1.0
2013-10-23,14.03,14.05,13.96,13.97,59100,7.18902614828257,7.19927422547186,7.15315787812008,7.15828191671472,115338.709708002,0.0,1.0
2013-10-24,14.01,14.05,13.98,13.98,26200,7.17877807109329,7.19927422547186,7.16340595530937,7.16340595530937,51131.5430516016,0.0,1.0
2013-10-25,14.12,14.13,13.98,14.04,45200,7.23514249563435,7.24026653422899,7.16340595530937,7.19415018687722,88211.669692076,0.0,1.0
2013-10-28,14.19,14.2,14.11,14.12,27700,7.27101076579685,7.27613480439149,7.23001845703971,7.23514249563435,54058.9214705864,0.0,1.0
2013-10-29,14.2,14.2,14.13,14.2,18700,7.27613480439149,7.27613480439149,7.24026653422899,7.27613480439149,36494.6509566774,0.0,1.0
2013-10-30,14.1,14.17,14.04,14.17,47200,7.22489441844507,7.26076268860756,7.19415018687722,7.26076268860756,92114.8409173891,0.0,1.0
2013-10-31,14.02,14.1,13.97,14.08,41800,7.18390210968793,7.22489441844507,7.15828191671472,7.21464634125578,81576.2786090438,0.0,1.0
2013-11-01,13.96,14.09,13.9,14.09,104900,7.15315787812008,7.21977037985043,7.12241364655223,7.21977037985043,204721.330767672,0.0,1.0
2013-11-04,13.93,13.99,13.87,13.98,57400,7.13778576233616,7.16852999390401,7.1070415307683,7.16340595530937,112021.014166486,0.0,1.0
2013-11-05,13.88,13.92,13.83,13.92,30100,7.11216556936295,7.13266172374151,7.08654537638974,7.13266172374151,58742.7269409621,0.0,1.0
2013-11-06,13.85,13.9,13.79,13.9,19700,7.09679345357902,7.12241364655223,7.06604922201117,7.12241364655223,38446.236569334,0.0,1.0
2013-11-07,13.8,13.84,13.71,13.83,55100,7.07117326060581,7.09166941498438,7.02505691325404,7.08654537638974,107532.367257376,0.0,1.0
2013-11-08,13.68,13.72,13.6,13.72,70200,7.00968479747011,7.03018095184868,6.96869248871297,7.03018095184868,137001.31000849,0.0,1.0
2013-11-11,13.75,13.98,13.64,13.65,80500,7.0455530676326,7.16340595530937,6.98918864309154,6.99431268168618,157102.641818852,0.0,1.0
2013-11-12,13.6,13.74,13.5399,13.74,89800,6.96869248871297,7.04042902903796,6.93789701675918,7.04042902903796,175252.388016558,0.0,1.0
2013-11-13,13.4,13.55,13.39,13.55,63200,6.90976604487459,6.98711417224259,6.90460950305006,6.98711417224259,122562.760374236,0.085,1.0
2013-11-14,13.4,13.48,13.38,13.48,66400,6.90976604487459,6.95101837947086,6.89945296122553,6.95101837947086,128768.469760274,0.0,1.0
2013-11-15,13.39,13.42,13.37,13.37,44500,6.90460950305006,6.92007912852366,6.89429641940099,6.89429641940099,86298.146149581,0.0,1.0
2013-11-18,13.39,13.42,13.36,13.36,65200,6.90460950305006,6.92007912852366,6.88913987757646,6.88913987757646,126441.32874051,0.0,1.0
2013-11-19,13.34,13.38,13.3,13.36,42000,6.87882679392739,6.89945296122553,6.85820062662926,6.88913987757646,81449.9356917394,0.0,1.0
2013-11-20,13.21,13.3299,13.21,13.3,83000,6.81179175020846,6.87361868668461,6.81179175020846,6.85820062662926,160960.587200342,0.0,1.0
2013-11-21,13.11,13.21,13.09,13.2,113500,6.76022633196313,6.81179175020846,6.74991324831406,6.80663520838393,220108.75478601,0.0,1.0
2013-11-22,13.06,13.27,13.06,13.06,77300,6.73444362284046,6.84273100115566,6.73444362284046,6.73444362284046,149906.667356463,0.0,1.0
2013-11-25,13.01,13.13,13.01,13.05,52200,6.70866091371779,6.77053941561219,6.70866091371779,6.72928708101593,101230.634359733,0.0,1.0
2013-11-26,12.99,13.03,12.98,13.01,100200,6.69834783006873,6.71897399736686,6.69319128824419,6.70866091371779,194316.275150292,0.0,1.0
2013-11-27,13.0,13.0199,12.95,12.99,70700,6.70350437189326,6.71376589012408,6.67772166277059,6.69834783006873,137107.391747761,0.0,1.0
2013-11-29,13.05,13.05,12.96,12.97,36900,6.72928708101593,6.72928708101593,6.68287820459513,6.68803474641966,71559.5863577424,0.0,1.0
2013-12-02,12.95,13.05,12.94,13.0,75600,6.67772166277059,6.72928708101593,6.67256512094606,6.70350437189326,146609.884245131,0.0,1.0
2013-12-03,12.9,12.95,12.87,12.92,85700,6.65193895364793,6.67772166277059,6.63646932817433,6.66225203729699,166196.654494811,0.0,1.0
2013-12-04,12.93,12.93,12.85,12.91,69700,6.66740857912153,6.66740857912153,6.62615624452526,6.65709549547246,135168.107564625,0.0,1.0
2013-12-05,12.91,12.95,12.9,12.91,87900,6.65709549547246,6.67772166277059,6.65193895364793,6.65709549547246,170463.079697712,0.0,1.0
2013-12-06,12.88,12.91,12.84,12.91,63500,6.64162586999886,6.65709549547246,6.62099970270073,6.65709549547246,123144.545629177,0.0,1.0
2013-12-09,12.8126,12.88,12.81,12.85,75700,6.60687077810151,6.64162586999886,6.60553007722713,6.62615624452526,146803.812663445,0.0,1.0
2013-12-10,12.83,12.83,12.81,12.81,42800,6.61584316087619,6.61584316087619,6.60553007722713,6.60553007722713,83001.3630382488,0.0,1.0
2013-12-11,12.68,12.75,12.62,12.74,165000,6.58101639304748,6.61734692518575,6.54987593692896,6.612156849166,317914.418540319,0.082461,1.0
2013-12-12,12.68,12.7,12.63,12.63,114900,6.58101639304748,6.59139654508699,6.55506601294871,6.55506601294871,221384.040547168,0.0,1.0
2013-12-13,12.6348,12.69,12.59,12.69,90100,6.55755724943819,6.58620646906723,6.5343057088697,6.58620646906723,173600.540063532,0.0,1.0
2013-12-16,12.67,12.68,12.59,12.6,116100,6.57582631702773,6.58101639304748,6.5343057088697,6.53949578488945,223696.145409279,0.0,1.0
2013-12-17,12.84,12.88,12.67,12.67,159500,6.66405760936354,6.68481791344255,6.57582631702773,6.57582631702773,307317.271255642,0.0,1.0
2013-12-18,12.99,13.0,12.86,12.88,140000,6.74190874965984,6.74709882567959,6.67443776140304,6.68481791344255,269745.567246332,0.0,1.0
2013-12-19,13.23,13.24,12.99,13.05,128200,6.86647057413392,6.87166065015368,6.74190874965984,6.77304920577836,247009.86943557,0.0,1.0
2013-12-20,13.31,13.33,13.2,13.2,142800,6.90799118229195,6.91837133433146,6.85090034607466,6.85090034607466,275140.478591258,0.0,1.0
2013-12-23,13.47,13.48,13.35,13.35,218500,6.99103239860801,6.99622247462776,6.92875148637097,6.92875148637097,420995.760309453,0.0,1.0
2013-12-24,13.45,13.48,13.38,13.48,98400,6.9806522465685,6.99622247462776,6.94432171443023,6.99622247462776,189592.598693136,0.0,1.0
2013-12-26,13.48,13.51,13.41,13.48,90500,6.99622247462776,7.01179270268702,6.95989194248949,6.99622247462776,174371.241684236,0.0,1.0
2013-12-27,13.27,13.44,13.25,13.44,114200,6.88723087821294,6.97546217054875,6.87685072617343,6.97546217054875,220035.312710936,0.0,1.0
2013-12-30,13.2,13.28,13.16,13.23,97500,6.85090034607466,6.89242095423269,6.83014004199565,6.86647057413392,187858.520046552,0.0,1.0
2013-12-31,13.22,13.28,13.16,13.23,119500,6.86128049811417,6.89242095423269,6.83014004199565,6.86647057413392,230247.109185262,0.0,1.0
2014-01-02,13.24,13.25,13.1,13.16,109000,6.87166065015368,6.87685072617343,6.79899958587713,6.83014004199565,210016.191641787,0.0,1.0
2014-01-03,13.29,13.3,13.17,13.22,53000,6.89761103025244,6.9028011062722,6.8353301180154,6.86128049811417,102117.964743254,0.0,1.0
2014-01-06,13.39,13.45,13.31,13.32,67900,6.94951179044998,6.9806522465685,6.90799118229195,6.91318125831171,130826.600114471,0.0,1.0
2014-01-07,13.47,13.72,13.42,13.72,62400,6.99103239860801,7.12078429910185,6.96508201850924,7.12078429910185,120229.452829794,0.0,1.0
2014-01-08,13.46,13.47,13.39,13.44,45300,6.98584232258826,6.99103239860801,6.94951179044998,6.97546217054875,87281.9585447058,0.0,1.0
2014-01-09,13.46,13.4899,13.43,13.43,77300,6.98584232258826,7.00136064988732,6.97027209452899,6.97027209452899,148938.08820101,0.0,1.0
2014-01-10,13.63,13.64,13.468,13.5,93600,7.07407361492407,7.07926369094382,6.98999438340406,7.00660262666727,180344.17924469,0.0,1.0
2014-01-13,13.57,13.65,13.54,13.64,75400,7.08549178216752,7.12726328862098,7.06982746724748,7.1220418503143,144404.65552089,0.082,1.0
2014-01-14,13.52,13.56,13.52,13.54,36400,7.05938459063411,7.08027034386084,7.05938459063411,7.06982746724748,69712.5923204298,0.0,1.0
2014-01-15,13.54,13.57,13.525,13.53,43000,7.06982746724748,7.08549178216752,7.06199530978745,7.0646060289408,82352.7876312769,0.0,1.0
2014-01-16,13.59,13.62,13.51,13.51,50700,7.09593465878089,7.11159897370093,7.05416315232743,7.05416315232743,97099.6821605986,0.0,1.0
2014-01-17,13.67,13.7,13.61,13.7,96800,7.13770616523434,7.15337048015439,7.10637753539425,7.15337048015439,185389.531225758,0.0,1.0
2014-01-21,13.62,13.7,13.62,13.67,44100,7.11159897370093,7.15337048015439,7.11159897370093,7.13770616523434,84459.4868497515,0.0,1.0
2014-01-22,13.69,13.69,13.6304,13.64,42200,7.14814904184771,7.14814904184771,7.11702926953988,7.1220418503143,80820.6427451136,0.0,1.0
2014-01-23,13.79,13.8,13.7,13.72,85100,7.20036342491453,7.20558486322121,7.15337048015439,7.16381335676775,162981.91226562,0.0,1.0
2014-01-24,13.74,13.79,13.68,13.79,60100,7.17425623338112,7.20036342491453,7.14292760354103,7.20036342491453,115102.384573017,0.0,1.0
2014-01-27,13.64,13.76,13.64,13.7,62500,7.1220418503143,7.18469910999448,7.1220418503143,7.15337048015439,119698.819231507,0.0,1.0
2014-01-28,13.69,13.71,13.62,13.62,44400,7.14814904184771,7.15859191846107,7.11159897370093,7.11159897370093,85034.0411820627,0.0,1.0
2014-01-29,13.7063,13.71,13.6601,13.67,34200,7.1566599862876,7.15859191846107,7.13253694131073,7.13770616523434,65499.1938834807,0.0,1.0
2014-01-30,13.72,13.78,13.72,13.76,37400,7.16381335676775,7.19514198660785,7.16381335676775,7.18469910999448,71627.7734281339,0.0,1.0
2014-01-31,13.88,13.89,13.71,13.71,75200,7.24735636967467,7.25257780798135,7.15859191846107,7.15859191846107,144021.619299349,0.0,1.0
2014-02-03,13.93,13.98,13.87,13.98,90200,7.27346356120808,7.29957075274149,7.24213493136798,7.29957075274149,172749.335914911,0.0,1.0
2014-02-04,13.89,13.96,13.86,13.91,69100,7.25257780798135,7.28912787612812,7.2369134930613,7.26302068459471,132339.014542354,0.0,1.0
2014-02-05,13.8799,13.9199,13.8201,13.89,68800,7.2473041552916,7.26818990851833,7.21607995421764,7.25257780798135,131764.460210043,0.0,1.0
2014-02-06,13.8,13.91,13.79,13.85,57100,7.20558486322121,7.26302068459471,7.20036342491453,7.23169205475462,109356.841249905,0.0,1.0
2014-02-07,13.84,13.86,13.76,13.78,59300,7.22647061644794,7.2369134930613,7.18469910999448,7.19514198660785,113570.239686854,0.0,1.0
2014-02-10,13.8601,13.89,13.82,13.83,65500,7.23696570744437,7.25257780798135,7.21602773983457,7.22124917814126,125444.362554619,0.0,1.0
2014-02-11,13.87,13.9,13.83,13.85,68200,7.24213493136798,7.25779924628803,7.22124917814126,7.23169205475462,130615.351545421,0.0,1.0
2014-02-12,13.65,13.86,13.65,13.86,72000,7.17007908273577,7.28038799170094,7.17007908273577,7.28038799170094,137069.617874425,0.082,1.0
2014-02-13,13.67,13.7,13.64,13.64,55300,7.18058469311341,7.19634310867986,7.16482627754696,7.16482627754696,105277.081506329,0.0,1.0
2014-02-14,13.6898,13.72,13.67,13.69,55000,7.19098524738727,7.2068487190575,7.18058469311341,7.19109030349104,104705.958098519,0.0,1.0
2014-02-18,13.67,13.77,13.659,13.75,116000,7.18058469311341,7.23311274500158,7.17480660740571,7.22260713462395,220834.38435324,0.0,1.0
2014-02-19,13.74,13.83,13.67,13.67,77600,7.21735432943513,7.26462957613449,7.18058469311341,7.18058469311341,147730.588153547,0.0,1.0
2014-02-20,13.67,13.79,13.65,13.76,74100,7.18058469311341,7.24361835537922,7.17007908273577,7.22785993981276,141067.481729096,0.0,1.0
2014-02-21,13.7044,13.74,13.6799,13.7,61800,7.19865434296294,7.21735432943513,7.18578497025034,7.19634310867986,117651.422008881,0.0,1.0
2014-02-24,13.71,13.77,13.68,13.68,41000,7.20159591386868,7.23311274500158,7.18583749830223,7.18583749830223,78053.5324007142,0.0,1.0
2014-02-25,13.76,13.79,13.68,13.68,48100,7.22785993981276,7.24361835537922,7.18583749830223,7.18583749830223,91570.1197188868,0.0,1.0
2014-02-26,13.79,13.8099,13.75,13.75,38100,7.24361835537922,7.25407143770496,7.22260713462395,7.22260713462395,72532.6727918832,0.0,1.0
2014-02-27,13.84,13.87,13.76,13.77,67400,7.2698823813233,7.28564079688976,7.22785993981276,7.23311274500158,128312.392288003,0.0,1.0
2014-02-28,13.88,13.88,13.84,13.86,75500,7.29089360207857,7.29089360207857,7.2698823813233,7.28038799170094,143732.724298876,0.0,1.0
2014-03-03,13.9,13.91,13.86,13.86,81500,7.30139921245621,7.30665201764503,7.28038799170094,7.28038799170094,155155.192455078,0.0,1.0
2014-03-04,13.92,13.95,13.89,13.89,101400,7.31190482283384,7.3276632384003,7.29614640726739,7.29614640726739,193039.711839815,0.0,1.0
2014-03-05,13.94,13.99,13.92,13.92,79000,7.32241043321148,7.34867445915557,7.31190482283384,7.31190482283384,150395.830723327,0.0,1.0
2014-03-06,13.9,13.95,13.89,13.94,88700,7.30139921245621,7.3276632384003,7.29614640726739,7.32241043321148,168862.154242521,0.0,1.0
2014-03-07,13.83,13.9,13.77,13.89,107100,7.26462957613449,7.30139921245621,7.23311274500158,7.29614640726739,203891.056588207,0.0,1.0
2014-03-10,13.93,13.93,13.85,13.88,56600,7.31715762802266,7.31715762802266,7.27513518651212,7.29089360207857,107751.94960684,0.0,1.0
2014-03-11,13.95,13.95,13.9,13.9,47800,7.3276632384003,7.3276632384003,7.30139921245621,7.30139921245621,90998.9963110765,0.0,1.0
2014-03-12,13.94,13.99,13.87,13.91,97600,7.36548343575978,7.39190195597413,7.3284975074597,7.34963232363117,184718.900241428,0.082,1.0
2014-03-13,13.99,14.039,13.96,14.0,71300,7.39190195597413,7.41779210578419,7.37605084384552,7.397185660017,134943.212983748,0.0,1.0
2014-03-14,13.96,14.04,13.93,14.03,54100,7.37605084384552,7.41832047618847,7.36019973171691,7.4130367721456,102390.292039562,0.0,1.0
2014-03-17,13.96,14.01,13.94,14.01,82700,7.37605084384552,7.40246936405987,7.36548343575978,7.40246936405987,156518.986167685,0.0,1.0
2014-03-18,13.88,14.01,13.87,13.95,79600,7.33378121150257,7.40246936405987,7.3284975074597,7.37076713980265,150651.889951,0.0,1.0
2014-03-19,13.74,13.9199,13.74,13.86,67100,7.2598093549024,7.35486319063361,7.2598093549024,7.32321380341683,126994.243915982,0.0,1.0
2014-03-20,13.65,13.73,13.65,13.7,96600,7.21225601851657,7.25452565085953,7.21225601851657,7.23867453873092,182826.288558626,0.0,1.0
2014-03-21,13.85,13.85,13.72,13.75,73800,7.31793009937396,7.31793009937396,7.24924194681666,7.26509305894526,139674.742190752,0.0,1.0
2014-03-24,13.96,13.97,13.81,13.84,60900,7.37605084384552,7.38133454788839,7.29679528320248,7.31264639533109,115260.051482612,0.0,1.0
2014-03-25,13.91,13.98,13.88,13.93,39600,7.34963232363117,7.38661825193126,7.33378121150257,7.36019973171691,74947.42263894,0.0,1.0
2014-03-26,13.94,13.98,13.91,13.91,45200,7.36548343575978,7.38661825193126,7.34963232363117,7.34963232363117,85546.0480626285,0.0,1.0
2014-03-27,13.98,13.99,13.9575,13.98,99600,7.38661825193126,7.39190195597413,7.3747299178348,7.38661825193126,188504.123607031,0.0,1.0
2014-03-28,14.0,14.02,13.96,13.97,31700,7.397185660017,7.40775306810274,7.37605084384552,7.38133454788839,59995.790344808,0.0,1.0
2014-03-31,14.02,14.03,13.98,14.0,42500,7.40775306810274,7.4130367721456,7.38661825193126,7.397185660017,80435.9965190643,0.0,1.0
2014-04-01,14.0,14.03,13.96,14.03,71200,7.397185660017,7.4130367721456,7.37605084384552,7.4130367721456,134753.951815468,0.0,1.0
2014-04-02,13.96,14.03,13.94,13.99,47400,7.37605084384552,7.4130367721456,7.36548343575978,7.39190195597413,89709.7937647918,0.0,1.0
2014-04-03,14.08,14.108,13.98,13.99,99200,7.43945529235995,7.45424966367999,7.38661825193126,7.39190195597413,187747.07893391,0.0,1.0
2014-04-04,14.11,14.11,14.05,14.1,35400,7.45530640448856,7.45530640448856,7.42360418023134,7.45002270044569,66998.4535711736,0.0,1.0
2014-04-07,14.1075,14.12,14.05,14.05,34500,7.45398547847784,7.46059010853143,7.42360418023134,7.42360418023134,65295.1030566523,0.0,1.0
2014-04-08,14.15,14.15,14.09,14.15,27300,7.47644122066004,7.47644122066004,7.44473899640282,7.47644122066004,51668.2989404813,0.0,1.0
2014-04-09,14.16,14.17,14.11,14.12,43700,7.48172492470291,7.48700862874577,7.45530640448856,7.46059010853143,82707.1305384261,0.0,1.0
2014-04-10,14.18,14.2,14.14,14.14,57400,7.49229233278864,7.50285974087438,7.47115751661717,7.47115751661717,108635.910592807,0.0,1.0
2014-04-11,14.16,14.18,14.09,14.09,52700,7.52505129785443,7.53567990138248,7.48785118550628,7.48785118550628,99166.3671731737,0.082,1.0
2014-04-14,14.1077,14.14,14.1,14.11,37300,7.4972574996286,7.51442269432639,7.4931654872703,7.49847978903433,70187.9600675404,0.0,1.0
2014-04-15,14.08,14.11,14.06,14.1,30600,7.48253688374226,7.49847978903433,7.47190828021422,7.4931654872703,57580.4712618428,0.0,1.0
2014-04-16,14.09,14.13,14.05,14.06,41900,7.48785118550628,7.50910839256237,7.4665939784502,7.47190828021422,78843.847904288,0.0,1.0
2014-04-17,14.06,14.13,14.05,14.1,26600,7.47190828021422,7.50910839256237,7.4665939784502,7.4931654872703,50053.6122733666,0.0,1.0
2014-04-21,14.08,14.11,14.06,14.06,55500,7.48253688374226,7.49847978903433,7.47190828021422,7.47190828021422,104435.168465107,0.0,1.0
2014-04-22,14.12,14.14,14.08,14.08,33700,7.50379409079835,7.51442269432639,7.48253688374226,7.48253688374226,63413.7869779118,0.0,1.0
2014-04-23,14.24,14.24,14.13,14.14,165400,7.56756571196661,7.56756571196661,7.50910839256237,7.51442269432639,311235.61917349,0.0,1.0
2014-04-24,14.33,14.35,14.21,14.24,68300,7.6153944278428,7.62602303137084,7.55162280667454,7.56756571196661,128521.117228231,0.0,1.0
2014-04-25,14.46,14.46,14.37,14.4,67100,7.68448035077508,7.68448035077508,7.63665163489888,7.65259454019095,126263.059531688,0.0,1.0
2014-04-28,14.42,14.5,14.42,14.46,96300,7.66322314371899,7.70573755783116,7.66322314371899,7.68448035077508,181209.130147564,0.0,1.0
2014-04-29,14.29,14.41,14.29,14.41,121400,7.59413722078671,7.65790884195497,7.59413722078671,7.65790884195497,228440.170300252,0.0,1.0
2014-04-30,14.32,14.38,14.29,14.29,59300,7.61008012607878,7.64196593666291,7.59413722078671,7.59413722078671,111585.684504159,0.0,1.0
2014-05-01,14.42,14.46,14.33,14.33,70400,7.66322314371899,7.68448035077508,7.6153944278428,7.6153944278428,132472.718197181,0.0,1.0
2014-05-02,14.41,14.42,14.33,14.36,62700,7.65790884195497,7.66322314371899,7.6153944278428,7.63133733313486,117983.514644364,0.0,1.0
2014-05-05,14.37,14.43,14.35,14.37,62400,7.63665163489888,7.66853744548301,7.62602303137084,7.63665163489888,117419.000220228,0.0,1.0
2014-05-06,14.46,14.46,14.35,14.35,44200,7.68448035077508,7.68448035077508,7.62602303137084,7.62602303137084,83171.7918226618,0.0,1.0
2014-05-07,14.5,14.52,14.41,14.43,62500,7.70573755783116,7.71636616135921,7.65790884195497,7.66853744548301,117607.17169494,0.0,1.0
2014-05-08,14.52,14.6,14.5,14.5,44400,7.71636616135921,7.75888057547138,7.70573755783116,7.70573755783116,83548.1347720856,0.0,1.0
2014-05-09,14.57,14.57,14.51,14.52,35700,7.74293767017932,7.74293767017932,7.71105185959519,7.71636616135921,67177.2164721499,0.0,1.0
2014-05-12,14.59,14.61,14.53,14.55,66400,7.75356627370736,7.7641948772354,7.72168046312323,7.73230906665127,124945.859208705,0.0,1.0
2014-05-13,14.52,14.54,14.5,14.52,35700,7.75994343582418,7.77063206314626,7.74925480850211,7.75994343582418,66799.9714542951,0.082,1.0
2014-05-14,14.51,14.57,14.51,14.55,54300,7.75459912216315,7.78666500412936,7.75459912216315,7.77597637680729,101603.317926281,0.0,1.0
2014-05-15,14.53,14.5699,14.51,14.54,39000,7.76528774948522,7.78661156099275,7.75459912216315,7.77063206314626,72974.7587315829,0.0,1.0
2014-05-16,14.57,14.58,14.53,14.54,61200,7.78666500412936,7.7920093177904,7.76528774948522,7.77063206314626,114514.236778792,0.0,1.0
2014-05-19,14.6,14.6352,14.56,14.56,55600,7.80269794511247,7.82150992919932,7.78132069046833,7.78132069046833,104035.809884,0.0,1.0
2014-05-20,14.66,14.66,14.59,14.6,41900,7.83476382707869,7.83476382707869,7.79735363145144,7.80269794511247,78401.0869449569,0.0,1.0
2014-05-21,14.64,14.68,14.61,14.63,53500,7.82407519975662,7.84545245440076,7.80804225877351,7.81873088609558,100106.399798453,0.0,1.0
2014-05-22,14.705,14.72,14.66,14.66,61700,7.85881323855335,7.8668297090449,7.83476382707869,7.83476382707869,115449.810608684,0.0,1.0
2014-05-23,14.725,14.73,14.71,14.73,31900,7.86950186587542,7.87217402270594,7.86148539538387,7.87217402270594,59689.6103471152,0.0,1.0
2014-05-27,14.74,14.78,14.64,14.73,90100,7.87751833636697,7.89889559101112,7.82407519975662,7.87217402270594,168590.404146554,0.0,1.0
2014-05-28,14.78,14.83,14.75,14.78,69000,7.89889559101112,7.9256171593163,7.88286265002801,7.89889559101112,129109.188525108,0.0,1.0
2014-05-29,14.82,14.84,14.8,14.82,33700,7.92027284565526,7.93096147297733,7.90958421833319,7.92027284565526,63057.6761347267,0.0,1.0
2014-05-30,14.8,14.84,14.773,14.84,33700,7.90958421833319,7.93096147297733,7.89515457144839,7.93096147297733,63057.6761347267,0.0,1.0
2014-06-02,14.7803,14.83,14.75,14.83,80700,7.89905592042095,7.9256171593163,7.88286265002801,7.9256171593163,151001.616144583,0.0,1.0
2014-06-03,14.661,14.78,14.65,14.75,54200,7.83529825844479,7.89889559101112,7.82941951341765,7.88286265002801,101416.203160302,0.0,1.0
2014-06-04,14.5401,14.7,14.521,14.66,49500,7.77068550628287,7.85614108172283,7.76047786719029,7.83476382707869,92621.8091593167,0.0,1.0
2014-06-05,14.6,14.65,14.54,14.54,72400,7.80269794511247,7.82941951341765,7.77063206314626,7.77063206314626,135471.090568374,0.0,1.0
2014-06-06,14.679,14.75,14.6,14.61,43500,7.84491802303465,7.88286265002801,7.80269794511247,7.80804225877351,81394.9232006117,0.0,1.0
2014-06-09,14.71,14.75,14.66,14.7,55000,7.86148539538387,7.88286265002801,7.83476382707869,7.85614108172283,102913.12128813,0.0,1.0
2014-06-10,14.71,14.74,14.68,14.7,67100,7.86148539538387,7.87751833636697,7.84545245440076,7.85614108172283,125554.007971518,0.0,1.0
2014-06-11,14.76,14.77,14.7,14.73,67700,7.88820696368905,7.89355127735008,7.85614108172283,7.87217402270594,126676.696567389,0.0,1.0
2014-06-12,14.71,14.74,14.65,14.74,59900,7.90530876740436,7.92143108304149,7.87306413613011,7.92143108304149,111460.415516358,0.082,1.0
2014-06-13,14.72,14.7499,14.6701,14.72,40200,7.91068287261674,7.92675144720174,7.88386608760698,7.91068287261674,74803.1503131486,0.0,1.0
2014-06-16,14.71,14.7599,14.71,14.73,32300,7.90530876740436,7.93212555241412,7.90530876740436,7.91605697782911,60103.0287341965,0.0,1.0
2014-06-17,14.65,14.7299,14.63,14.71,64700,7.87306413613011,7.91600323677699,7.86231592570536,7.90530876740436,120392.134956734,0.0,1.0
2014-06-18,14.6,14.66,14.51,14.61,113300,7.84619361006823,7.87843824134248,7.79782666315685,7.85156771528061,210825.794290541,0.0,1.0
2014-06-19,14.62,14.64,14.6,14.62,32700,7.85694182049298,7.86769003091773,7.84619361006823,7.85694182049298,60847.3386875612,0.0,1.0
2014-06-20,14.65,14.65,14.61,14.64,34200,7.87306413613011,7.87306413613011,7.85156771528061,7.86769003091773,63638.5010126787,0.0,1.0
2014-06-23,14.65,14.65,14.63,14.65,23200,7.87306413613011,7.87306413613011,7.86231592570536,7.87306413613011,43169.9772951504,0.0,1.0
2014-06-24,14.64,14.65,14.62,14.64,20300,7.86769003091773,7.87306413613011,7.85694182049298,7.86769003091773,37773.7301332566,0.0,1.0
2014-06-25,14.65,14.66,14.64,14.64,50100,7.87306413613011,7.87843824134248,7.86769003091773,7.86769003091773,93224.821658924,0.0,1.0
2014-06-26,14.63,14.67,14.61,14.65,71500,7.86231592570536,7.88381234655486,7.85156771528061,7.87306413613011,133045.404163933,0.0,1.0
2014-06-27,14.6,14.64,14.6,14.61,49500,7.84619361006823,7.86769003091773,7.84619361006823,7.85156771528061,92108.356728877,0.0,1.0
2014-06-30,14.54,14.64,14.54,14.59,63300,7.81394897879398,7.86769003091773,7.81394897879398,7.84081950485586,117787.050119958,0.0,1.0
2014-07-01,14.4701,14.56,14.47,14.5,67800,7.77638398335947,7.82469718921873,7.77633024230735,7.79245255794448,126160.53709531,0.0,1.0
2014-07-02,14.28,14.45,14.28,14.41,110000,7.67422224327222,7.7655820318826,7.67422224327222,7.7440856110331,204685.237175282,0.0,1.0
2014-07-03,14.1501,14.27,14.04,14.27,240800,7.60441261656346,7.66884813805984,7.5452437181752,7.66884813805984,448074.591925527,0.0,1.0
2014-07-07,14.22,14.28,14.15,14.17,86300,7.64197761199796,7.67422224327222,7.60435887551133,7.61510708593608,160584.872438426,0.0,1.0
2014-07-08,14.28,14.37,14.25,14.28,56500,7.67422224327222,7.72258919018359,7.65809992763509,7.67422224327222,105133.780912759,0.0,1.0
2014-07-09,14.25,14.33,14.22,14.29,71600,7.65809992763509,7.70109276933409,7.64197761199796,7.67959634848459,133231.481652275,0.0,1.0
2014-07-10,14.28,14.32,14.26,14.27,49000,7.67422224327222,7.69571866412172,7.66347403284746,7.66884813805984,91177.9692871711,0.0,1.0
2014-07-11,14.24,14.24,14.19,14.19,3630,7.69679348516419,7.69679348516419,7.66976822714044,7.66976822714044,6715.93957920742,0.082,1.0
2014-07-14,14.19,14.26,14.19,14.23,6129,7.66976822714044,7.70760358837369,7.66976822714044,7.69138843355944,11339.3921986122,0.0,1.0
2014-07-15,14.19,14.23,14.18,14.18,42800,7.66976822714044,7.69138843355944,7.66436317553569,7.66436317553569,79185.1829173767,0.0,1.0
2014-07-16,14.23,14.24,14.17,14.19,42100,7.69138843355944,7.69679348516419,7.65895812393094,7.66976822714044,77890.0981500365,0.0,1.0
2014-07-17,14.24,14.27,14.22,14.24,39500,7.69679348516419,7.71300863997844,7.68598338195469,7.69679348516419,73079.7832999154,0.0,1.0
2014-07-18,14.3,14.3,14.2299,14.23,37400,7.72922379479269,7.72922379479269,7.6913343830434,7.69138843355944,69194.5289978946,0.0,1.0
2014-07-21,14.4,14.4,14.28,14.28,37700,7.78327431084019,7.78327431084019,7.71841369158319,7.71841369158319,69749.5653267548,0.0,1.0
2014-07-22,14.38,14.42,14.35,14.38,41400,7.7724642076307,7.79408441404969,7.75624905281644,7.7724642076307,76595.0133826961,0.0,1.0
2014-07-23,14.45,14.46,14.38,14.38,50800,7.81029956886394,7.8157046204687,7.7724642076307,7.7724642076307,93986.1516869799,0.0,1.0
2014-07-24,14.37,14.43,14.37,14.43,29000,7.76705915602594,7.79948946565445,7.76705915602594,7.79948946565445,53653.5117898113,0.0,1.0
2014-07-25,14.4,14.46,14.37,14.37,29100,7.78327431084019,7.8157046204687,7.76705915602594,7.76705915602594,53838.5238994314,0.0,1.0
2014-07-28,14.36,14.4343,14.33,14.42,52100,7.76165410442119,7.80181363784449,7.74543894960694,7.79408441404969,96391.3091120404,0.0,1.0
2014-07-29,14.47,14.48,14.31,14.41,142200,7.82110967207345,7.8265147236782,7.73462884639744,7.78867936244495,263087.219879695,0.0,1.0
2014-07-30,14.24,14.455,14.24,14.45,82500,7.69679348516419,7.81300209466632,7.69679348516419,7.81029956886394,152634.990436532,0.0,1.0
2014-07-31,14.23,14.31,14.19,14.25,89700,7.69138843355944,7.73462884639744,7.66976822714044,7.70219853676894,165955.862329175,0.0,1.0
2014-08-01,14.16,14.28,14.16,14.27,88800,7.65355307232619,7.71841369158319,7.65355307232619,7.71300863997844,164290.753342595,0.0,1.0
2014-08-04,14.12,14.24,14.11,14.24,78100,7.63193286590719,7.69679348516419,7.62652781430244,7.69679348516419,144494.457613251,0.0,1.0
2014-08-05,14.09,14.1299,14.03,14.03,41900,7.61571771109294,7.63728386699589,7.58328740146444,7.58328740146444,77520.0739307964,0.0,1.0
2014-08-06,14.18,14.2,14.09,14.09,85100,7.66436317553569,7.67517327874519,7.61571771109294,7.61571771109294,157445.305286653,0.0,1.0
2014-08-07,14.25,14.27,14.16,14.16,41100,7.70219853676894,7.71300863997844,7.65355307232619,7.65355307232619,76039.9770538361,0.0,1.0
2014-08-08,14.32,14.35,14.3,14.32,67300,7.74003389800219,7.75624905281644,7.72922379479269,7.74003389800219,124513.149774286,0.0,1.0
2014-08-11,14.39,14.4,14.29,14.29,57700,7.77786925923545,7.78327431084019,7.72381874318794,7.72381874318794,106751.987250762,0.0,1.0
2014-08-12,14.43,14.43,14.37,14.42,44500,7.79948946565445,7.79948946565445,7.76705915602594,7.79408441404969,82330.3887809173,0.0,1.0
2014-08-13,14.37,14.4,14.3,14.3,32200,7.8113805791849,7.82768826306628,7.77332931679499,7.77332931679499,59235.8796642172,0.082,1.0
2014-08-14,14.39,14.41,14.37,14.4,63600,7.82225236843915,7.83312415769341,7.8113805791849,7.82768826306628,117000.060454789,0.0,1.0
2014-08-15,14.42,14.45,14.37,14.4,56500,7.83856005232054,7.85486773620193,7.8113805791849,7.82768826306628,103938.732951189,0.0,1.0
2014-08-18,14.44,14.45,14.38,14.38,34400,7.8494318415748,7.85486773620193,7.81681647381203,7.81681647381203,63283.0515667414,0.0,1.0
2014-08-19,14.46,14.48,14.45,14.45,24300,7.86030363082906,7.87117542008332,7.85486773620193,7.85486773620193,44702.8532869714,0.0,1.0
2014-08-20,14.45,14.5,14.43,14.49,30500,7.85486773620193,7.88204720933758,7.84399594694767,7.87661131471045,56108.5195577213,0.0,1.0
2014-08-21,14.495,14.5,14.46,14.47,51500,7.87932926202401,7.88204720933758,7.86030363082906,7.86573952545619,94740.6149909065,0.0,1.0
2014-08-22,14.48,14.48,14.46,14.47,20800,7.87117542008332,7.87117542008332,7.86030363082906,7.86573952545619,38264.1707147739,0.0,1.0
2014-08-25,14.42,14.49,14.42,14.49,33500,7.83856005232054,7.87661131471045,7.83856005232054,7.87661131471045,61627.3903338906,0.0,1.0
2014-08-26,14.49,14.5,14.45,14.45,57300,7.87661131471045,7.88204720933758,7.85486773620193,7.85486773620193,105410.431824834,0.0,1.0
2014-08-27,14.61,14.61,14.47,14.49,89800,7.941842050236,7.941842050236,7.86573952545619,7.87661131471045,165198.198566668,0.0,1.0
2014-08-28,14.68,14.68,14.61,14.65,34000,7.97989331262591,7.97989331262591,7.941842050236,7.96358562874452,62547.2021299188,0.0,1.0
2014-08-29,14.71,14.74,14.64,14.67,38100,7.99620099650729,8.01250868038868,7.95814973411739,7.97445741799878,70089.6588573502,0.0,1.0
2014-09-02,14.74,14.74,14.669,14.7,45400,8.01250868038868,8.01250868038868,7.97391382853606,7.99076510188016,83518.9110793622,0.0,1.0
2014-09-03,14.77,14.78,14.69,14.74,39400,8.02881636427007,8.0342522588972,7.98532920725303,8.01250868038868,72481.1695270236,0.0,1.0
2014-09-04,14.76,14.83,14.74,14.77,99900,8.02338046964294,8.06143173203285,8.01250868038868,8.02881636427007,183778.396846438,0.0,1.0
2014-09-05,14.76,14.8025,14.73,14.73,48400,8.02338046964294,8.04648302180824,8.00707278576155,8.00707278576155,89037.7818555315,0.0,1.0
2014-09-08,14.68,14.78,14.68,14.74,56600,7.97989331262591,8.0342522588972,7.97989331262591,8.01250868038868,104122.695310394,0.0,1.0
2014-09-09,14.65,14.69,14.64,14.69,21900,7.96358562874452,7.98532920725303,7.95814973411739,7.98532920725303,40287.7566660359,0.0,1.0
2014-09-10,14.7,14.7,14.6,14.64,62100,7.99076510188016,7.99076510188016,7.93640615560887,7.95814973411739,114240.625066705,0.0,1.0
2014-09-11,14.56,14.639,14.55,14.62,39600,7.95923691304281,8.00242233310671,7.95377040417397,7.9920359662559,72441.1154359741,0.082,1.0
2014-09-12,14.41,14.5592,14.41,14.54,33800,7.87723928001009,7.95879959233331,7.87723928001009,7.94830389530512,61831.0530741395,0.0,1.0
2014-09-15,14.31,14.5,14.31,14.41,96600,7.82257419132161,7.92643785982972,7.82257419132161,7.87723928001009,176712.417957452,0.0,1.0
2014-09-16,14.34,14.35,14.28,14.29,56200,7.83897371792816,7.844440226797,7.80617466471507,7.81164117358392,102807.845643983,0.0,1.0
2014-09-17,14.34,14.38,14.32,14.34,26700,7.83897371792816,7.86083975340355,7.82804070019046,7.83897371792816,48842.8732863764,0.0,1.0
2014-09-18,14.32,14.35,14.3,14.31,25300,7.82804070019046,7.844440226797,7.81710768245276,7.82257419132161,46281.8237507612,0.0,1.0
2014-09-19,14.38,14.38,14.32,14.34,28900,7.86083975340355,7.86083975340355,7.82804070019046,7.83897371792816,52867.3796994861,0.0,1.0
2014-09-22,14.32,14.38,14.31,14.36,61709,7.82804070019046,7.86083975340355,7.82257419132161,7.84990673566585,112885.575566629,0.0,1.0
2014-09-23,14.31,14.3518,14.3,14.31,22895,7.82257419132161,7.8454241983934,7.81710768245276,7.82257419132161,41882.3065127936,0.0,1.0
2014-09-24,14.3,14.35,14.29,14.3,30060,7.81710768245276,7.844440226797,7.81164117358392,7.81710768245276,54989.392171853,0.0,1.0
2014-09-25,14.32,14.37,14.3,14.3,43079,7.82804070019046,7.8553732445347,7.81710768245276,7.81710768245276,78805.3235319779,0.0,1.0
2014-09-26,14.35,14.36,14.3,14.3,22995,7.844440226797,7.84990673566585,7.81710768245276,7.81710768245276,42065.2386224804,0.0,1.0
2014-09-29,14.31,14.34,14.27,14.33,53293,7.82257419132161,7.83897371792816,7.80070815584622,7.83350720905931,97490.009215388,0.0,1.0
2014-09-30,14.37,14.37,14.31,14.31,41144,7.8553732445347,7.8553732445347,7.82257419132161,7.82257419132161,75265.5872095383,0.0,1.0
2014-10-01,14.48,14.49,14.38,14.4,79740,7.91550484209203,7.92097135096088,7.86083975340355,7.87177277114124,145870.064264257,0.0,1.0
2014-10-02,14.53,14.53,14.45,14.46,48804,7.94283738643627,7.94283738643627,7.89910531548548,7.90457182435433,89278.1868115474,0.0,1.0
2014-10-03,14.5,14.55,14.45,14.5,51146,7.92643785982972,7.95377040417397,7.89910531548548,7.92643785982972,93562.4568204124,0.0,1.0
2014-10-06,14.97,15.1,14.8,14.85,747907,8.18336377666559,8.25442839196061,8.09043312589517,8.11776567023941,1368162.05359528,0.0,1.0
2014-10-07,15.1,15.15,14.96,15.11,340009,8.25442839196061,8.28176093630485,8.17789726779674,8.25989490082946,621985.636825002,0.0,1.0
2014-10-08,15.41,15.53,15.09,15.09,423106,8.4238901668949,8.48948827332108,8.24896188309176,8.24896188309176,773996.732011445,0.0,1.0
2014-10-09,15.5,15.65,15.3,15.41,203588,8.47308874671453,8.55508637974726,8.36375856933757,8.4238901668949,372427.823469169,0.0,1.0
2014-10-10,15.61,15.65,15.17,15.31,159008,8.57804571699642,8.60002661569468,8.33625583131554,8.41318897675946,289356.685880325,0.082,1.0
2014-10-13,15.6,15.69,15.24,15.55,198123,8.57255049232185,8.62200751439294,8.3747224040375,8.54507436894903,360536.669077453,0.0,1.0
2014-10-14,15.39,15.6,15.26,15.6,120530,8.45715077415598,8.57255049232185,8.38571285338663,8.57255049232185,219335.890956151,0.0,1.0
2014-10-15,15.41,15.49,15.18,15.45,130149,8.46814122350511,8.51210302090163,8.34175105599011,8.49012212220337,236840.179806289,0.0,1.0
2014-10-16,15.28,15.49,15.08,15.49,176671,8.39670330273576,8.51210302090163,8.28679880924446,8.51210302090163,321499.138729894,0.0,1.0
2014-10-17,15.2999,15.36,15.16,15.35,124337,8.40763879983815,8.44066510013228,8.33076060664098,8.43516987545772,226263.724166721,0.0,1.0
2014-10-20,15.44,15.44,15.23,15.41,124569,8.48462689752881,8.48462689752881,8.36922717936294,8.46814122350511,226685.908906635,0.0,1.0
2014-10-21,15.53,15.6,15.25,15.36,108146,8.53408391959989,8.57255049232185,8.38021762871207,8.44066510013228,196799.960701434,0.0,1.0
2014-10-22,15.75,15.75,15.35,15.49,187096,8.65497886244033,8.65497886244033,8.43516987545772,8.51210302090163,340470.155598871,0.0,1.0
2014-10-23,15.56,15.71,15.49,15.71,106422,8.55056959362359,8.63299796374207,8.51210302090163,8.63299796374207,193662.691341039,0.0,1.0
2014-10-24,15.518,15.55,15.49,15.55,34751,8.52748964999042,8.54507436894903,8.51210302090163,8.54507436894903,63238.5426584019,0.0,1.0
2014-10-27,15.522,15.64,15.43,15.64,63528,8.52968773986024,8.59453139102011,8.47913167285424,8.59453139102011,115605.82826402,0.0,1.0
2014-10-28,15.3616,15.56,15.35,15.56,81448,8.44154433608021,8.55056959362359,8.43516987545772,8.55056959362359,148215.959898752,0.0,1.0
2014-10-29,15.44,15.53,15.39,15.42,56223,8.48462689752881,8.53408391959989,8.45715077415598,8.47363644817968,102312.468242161,0.0,1.0
2014-10-30,15.54,15.61,15.41,15.41,45136,8.53957914427446,8.57804571699642,8.46814122350511,8.46814122350511,82136.7690549806,0.0,1.0
2014-10-31,15.45,15.567,15.39,15.48,95974,8.49012212220337,8.55441625089579,8.45715077415598,8.50660779622707,174649.819950432,0.0,1.0
2014-11-03,15.37,15.54,15.37,15.47,108272,8.44616032480685,8.53957914427446,8.44616032480685,8.5011125715525,197029.250689491,0.0,1.0
2014-11-04,15.49,15.55,15.35,15.35,83534,8.51210302090163,8.54507436894903,8.43516987545772,8.43516987545772,152011.983034357,0.0,1.0
2014-11-05,15.62,15.82,15.5175,15.52,85444,8.58354094167098,8.69344543516229,8.52721488875669,8.52858869492533,155487.728091407,0.0,1.0
2014-11-06,15.8088,15.84,15.61,15.67,62062,8.68729078352677,8.70443588451142,8.57804571699642,8.61101706504381,112938.057450598,0.0,1.0
2014-11-07,15.71,15.82,15.71,15.76,36932,8.63299796374207,8.69344543516229,8.63299796374207,8.6604740871149,67207.4431659549,0.0,1.0
2014-11-10,15.774,15.83,15.68,15.68,45052,8.66816740165929,8.69894065983685,8.61651228971837,8.61651228971837,81983.9090629428,0.0,1.0
2014-11-11,15.74,15.75,15.69,15.71,25518,8.64948363776577,8.65497886244033,8.62200751439294,8.63299796374207,46436.6818669132,0.0,1.0
2014-11-12,15.78,15.82,15.69,15.69,47228,8.71652537879546,8.73862050016123,8.66681135572248,8.66681135572248,85499.4172119289,0.082,1.0
2014-11-13,15.79,15.8,15.67,15.76,67680,8.7220491591369,8.72757293947835,8.6557637950396,8.70547781811258,122524.78523129,0.0,1.0
2014-11-14,15.79,15.79,15.72,15.78,36518,8.7220491591369,8.7220491591369,8.68338269674681,8.71652537879546,66110.5216766584,0.0,1.0
2014-11-17,15.7,15.87,15.7,15.8,62906,8.67233513606393,8.76623940186844,8.67233513606393,8.72757293947835,113882.153365241,0.0,1.0
2014-11-18,15.78,15.87,15.7,15.7,78447,8.71652537879546,8.76623940186844,8.67233513606393,8.67233513606393,142016.870966888,0.0,1.0
2014-11-19,15.62,15.82,15.62,15.82,56401,8.62814489333239,8.73862050016123,8.62814489333239,8.73862050016123,102105.798047133,0.0,1.0
2014-11-20,15.53,15.8,15.51,15.62,70456,8.57843087025941,8.72757293947835,8.56738330957653,8.62814489333239,127550.329022691,0.0,1.0
2014-11-21,15.43,15.6301,15.43,15.59,85743,8.52319306684499,8.63372391147725,8.52319306684499,8.61157355230806,155225.216608843,0.0,1.0
2014-11-24,15.46,15.5,15.36,15.5,127426,8.53976440786932,8.56185952923509,8.4845266044549,8.56185952923509,230686.21871871,0.0,1.0
2014-11-25,15.43,15.61,15.42,15.47,49886,8.52319306684499,8.62262111299095,8.51766928650355,8.54528818821076,90311.3391851082,0.0,1.0
2014-11-26,15.48,15.53,15.39,15.42,84494,8.5508119685522,8.57843087025941,8.50109794547923,8.51766928650355,152964.08397359,0.0,1.0
2014-11-28,15.4336,15.54,15.4,15.51,44872,8.52518162776791,8.58395465060085,8.50662172582067,8.56738330957653,81234.2222650477,0.0,1.0
2014-12-01,15.5,15.5899,15.46,15.5,57860,8.56185952923509,8.61151831450465,8.53976440786932,8.56185952923509,104747.105104646,0.0,1.0
2014-12-02,15.9,15.9,15.56,15.56,59405,8.78281074289277,8.78281074289277,8.59500221128374,8.59500221128374,107544.102639846,0.0,1.0
2014-12-03,15.93,15.94,15.75,15.86,65370,8.79938208391709,8.80490586425853,8.69995403777114,8.760715621527,118342.866586427,0.0,1.0
2014-12-04,15.92,15.96,15.86,15.93,27589,8.79385830357565,8.81595342494142,8.760715621527,8.79938208391709,49945.8673130327,0.0,1.0
2014-12-05,15.72,15.92,15.42,15.42,37592,8.68338269674681,8.79385830357565,8.51766928650355,8.51766928650355,68054.8422933606,0.0,1.0
2014-12-08,15.9,15.92,15.64,15.66,29284,8.78281074289277,8.79385830357565,8.63919245401527,8.65024001469816,53014.41800699,0.0,1.0
2014-12-09,15.92,15.95,15.83,15.95,79331,8.79385830357565,8.81042964459998,8.74414428050267,8.81042964459998,143617.224249164,0.0,1.0
2014-12-10,15.913,15.94,15.78,15.85,21758,8.83683331463207,8.85182699900931,8.76297553603306,8.80184805108517,39180.896784225,0.0848,1.0
2014-12-11,15.82,15.9099,15.801,15.88,36507,8.78518840177712,8.8351118175369,8.77463729054869,8.81850770039322,65740.2793869704,0.0,1.0
2014-12-12,15.7552,15.86,15.73,15.86,50307,8.74920355927174,8.80740126752118,8.73520945385298,8.80740126752118,90590.7424636459,0.0,1.0
2014-12-15,15.75,15.8,15.68,15.8,31680,8.74631588672501,8.77408196890509,8.7074433716729,8.77408196890509,57048.0195847159,0.0,1.0
2014-12-16,15.76,15.8399,15.7,15.79,27589,8.75186910316103,8.79623930248479,8.71854980454493,8.76852875246907,49681.1178132174,0.0,1.0
2014-12-17,15.74,15.81,15.66,15.71,57979,8.74076267028899,8.7796351853411,8.69633693880087,8.72410302098095,104406.159327722,0.0,1.0
2014-12-18,15.8,15.81,15.71,15.71,21170,8.77408196890509,8.7796351853411,8.72410302098095,8.72410302098095,38122.0509661753,0.0,1.0
2014-12-19,15.8,15.8,15.73,15.73,27140,8.77408196890509,8.77408196890509,8.73520945385298,8.73520945385298,48872.5773841284,0.0,1.0
2014-12-22,15.78,15.8,15.71,15.79,35384,8.76297553603306,8.77408196890509,8.72410302098095,8.76852875246907,63718.0279351511,0.0,1.0
2014-12-23,15.816,15.82,15.7595,15.78,55771,8.78296711520271,8.78518840177712,8.75159144233922,8.76297553603306,100430.085235454,0.0,1.0
2014-12-24,15.79,15.8199,15.75,15.79,12871,8.76852875246907,8.78513286961276,8.74631588672501,8.76852875246907,23177.5587144848,0.0,1.0
2014-12-26,15.82,15.82,15.72,15.74,42818,8.78518840177712,8.78518840177712,8.72965623741696,8.74076267028899,77104.8643490645,0.0,1.0
2014-12-29,15.77,15.83,15.74,15.81,62715,8.75742231959704,8.79074161821314,8.74076267028899,8.7796351853411,112934.550134326,0.0,1.0
2014-12-30,15.86,15.86,15.76,15.8,46896,8.80740126752118,8.80740126752118,8.75186910316103,8.77408196890509,84448.3562640416,0.0,1.0
2014-12-31,15.88,15.96,15.83,15.86,67276,8.81850770039322,8.86293343188134,8.79074161821314,8.80740126752118,121147.808256987,0.0,1.0
2015-01-02,15.97,16.0,15.88,15.88,52122,8.86848664831736,8.88514629762541,8.81850770039322,8.81850770039322,93859.1185856869,0.0,1.0
2015-01-05,15.83,15.96,15.8,15.96,134486,8.79074161821314,8.86293343188134,8.77408196890509,8.86293343188134,242176.766473172,0.0,1.0
2015-01-06,15.98,16.0,15.85,15.88,33217,8.87403986475337,8.88514629762541,8.80184805108517,8.81850770039322,59815.7849288355,0.0,1.0
2015-01-07,16.06,16.18,15.99,16.01,79668,8.9184655962415,8.98510419347369,8.87959308118939,8.89069951406142,143462.803796564,0.0,1.0
2015-01-08,16.14,16.14,16.0,16.04,83486,8.96289132772963,8.96289132772963,8.88514629762541,8.90735916336947,150338.098581111,0.0,1.0
2015-01-09,16.22,16.22,16.04,16.06,39232,9.00731705921775,9.00731705921775,8.90735916336947,8.9184655962415,70647.3454655169,0.0,1.0
2015-01-12,16.18,16.25,16.13,16.25,40300,8.98510419347369,9.0239767085258,8.95733811129361,9.0239767085258,72570.5552166683,0.0,1.0
2015-01-13,16.18,16.18,16.07,16.14,31389,9.02897460331822,9.02897460331822,8.96759096880864,9.00665328167837,56249.3574645068,0.079,1.0
2015-01-14,16.29,16.31,16.13,16.2,62279,9.0903582378278,9.10151889864772,9.00107295126841,9.04013526413814,111604.502645258,0.0,1.0
2015-01-15,16.24,16.34,16.2301,16.28,49560,9.06245658577799,9.11825988987761,9.05693205867213,9.08477790741784,88811.9454567191,0.0,1.0
2015-01-16,16.26,16.4,16.25,16.28,81483,9.07361724659791,9.15174187233738,9.06803691618795,9.08477790741784,146018.235505445,0.0,1.0
2015-01-20,16.3,16.32,16.24,16.24,39554,9.09593856823776,9.10709922905768,9.06245658577799,9.06245658577799,70881.1075584154,0.0,1.0
2015-01-21,16.299,16.31,16.25,16.27,22994,9.09538053519676,9.10151889864772,9.06803691618795,9.07919757700787,41205.4453961219,0.0,1.0
2015-01-22,16.26,16.33,16.25,16.28,23236,9.07361724659791,9.11267955946764,9.06803691618795,9.08477790741784,41639.1114736143,0.0,1.0
2015-01-23,16.23,16.33,16.23,16.28,81256,9.05687625536803,9.11267955946764,9.05687625536803,9.08477790741784,145611.449556723,0.0,1.0
2015-01-26,16.4,16.41,16.235,16.37,101552,9.15174187233738,9.15732220274734,9.05966642057301,9.13500088110749,181982.055791379,0.0,1.0
2015-01-27,16.37,16.43,16.33,16.4,65366,9.13500088110749,9.16848286356726,9.11267955946764,9.15174187233738,117136.433146164,0.0,1.0
2015-01-28,16.43,16.53,16.38,16.41,61497,9.16848286356726,9.22428616766688,9.14058121151745,9.15732220274734,110203.151932039,0.0,1.0
2015-01-29,16.49,16.51,16.4,16.41,34108,9.20196484602703,9.21312550684696,9.15174187233738,9.15732220274734,61121.8288062506,0.0,1.0
2015-01-30,16.53,16.53,16.45,16.46,29229,9.22428616766688,9.22428616766688,9.17964352438719,9.18522385479715,52378.618921599,0.0,1.0
2015-02-02,16.62,16.6293,16.53,16.57,44999,9.27450914135654,9.2796988486378,9.22428616766688,9.24660748930673,80638.5943019956,0.0,1.0
2015-02-03,16.57,16.67,16.53,16.62,44803,9.24660748930673,9.30241079340635,9.22428616766688,9.27450914135654,80287.3606193985,0.0,1.0
2015-02-04,16.42,16.507,16.39,16.5,77816,9.1629025331573,9.21145140772397,9.14616154192742,9.207545176437,139446.940025425,0.0,1.0
2015-02-05,16.51,16.5199,16.41,16.45,27429,9.21312550684696,9.21865003395282,9.15732220274734,9.17964352438719,49153.0034691757,0.0,1.0
2015-02-06,16.35,16.429,16.35,16.4,40038,9.12384022028757,9.16792483052627,9.12384022028757,9.15174187233738,71748.4397134003,0.0,1.0
2015-02-09,16.36,16.39,16.32,16.35,58948,9.12942055069753,9.14616154192742,9.10709922905768,9.12384022028757,105635.322049691,0.0,1.0
2015-02-10,16.2568,16.35,16.24,16.25,38211,9.07183154086672,9.12384022028757,9.06245658577799,9.06803691618795,68474.4400291908,0.0,1.0
2015-02-11,15.95,16.1804,15.92,16.16,151261,8.94471161412779,9.07391923518704,8.9278877051357,9.06247897707242,269725.068183236,0.079,1.0
2015-02-12,15.91,15.98,15.9,15.95,67796,8.92227973547167,8.96153552311988,8.91667176580764,8.94471161412779,120892.237407862,0.0,1.0
2015-02-13,15.75,15.89,15.71,15.88,235260,8.83255222084719,8.91106379614362,8.81012034219107,8.90545582647959,419510.115236499,0.0,1.0
2015-02-17,15.3,15.75,15.15,15.75,286962,8.58019358596585,8.83255222084719,8.4960740410054,8.83255222084719,511703.909242949,0.0,1.0
2015-02-18,15.45,15.49,15.271,15.29,118019,8.6643131309263,8.68674500958242,8.56393047394016,8.57458561630182,210448.713296337,0.0,1.0
2015-02-19,15.48,15.55,15.41,15.46,63765,8.68113703991839,8.7203928275666,8.64188125227018,8.66992110059033,113704.252733381,0.0,1.0
2015-02-20,15.54,15.58,15.51,15.52,44777,8.71478485790256,8.73721673655869,8.69796094891048,8.70356891857451,79845.2963952424,0.0,1.0
2015-02-23,15.51,15.6332,15.51,15.58,70213,8.69796094891048,8.76705113517133,8.69796094891048,8.73721673655869,125202.17513007,0.0,1.0
2015-02-24,15.58,15.58,15.5,15.51,53815,8.73721673655869,8.73721673655869,8.69235297924645,8.69796094891048,95961.64605735,0.0,1.0
2015-02-25,15.57,15.6388,15.57,15.63,58443,8.73160876689466,8.77019159818318,8.73160876689466,8.76525658487884,104214.187132393,0.0,1.0
2015-02-26,15.47,15.5935,15.46,15.57,42044,8.67552907025436,8.74478749560513,8.66992110059033,8.73160876689466,74971.8748831223,0.0,1.0
2015-02-27,15.53,15.61,15.47,15.47,39565,8.70917688823853,8.75404064555078,8.67552907025436,8.67552907025436,70551.3802147925,0.0,1.0
2015-03-02,15.53,15.5999,15.51,15.59,49519,8.70917688823853,8.74837659619011,8.69796094891048,8.74282470622271,88301.1195970254,0.0,1.0
2015-03-03,15.56,15.56,15.48,15.53,47604,8.72600079723063,8.72600079723063,8.68113703991839,8.70917688823853,84886.3365030956,0.0,1.0
2015-03-04,15.6,15.63,15.534,15.56,24884,8.74843267588675,8.76525658487884,8.71142007610415,8.72600079723063,44372.5652790318,0.0,1.0
2015-03-05,15.63,15.63,15.6,15.61,31315,8.76525658487884,8.76525658487884,8.74843267588675,8.75404064555078,55840.1736743643,0.0,1.0
2015-03-06,15.42,15.57,15.35,15.57,44796,8.64748922193421,8.73160876689466,8.608233434286,8.73160876689466,79879.176749699,0.0,1.0
2015-03-09,15.4,15.45,15.37,15.41,61459,8.63627328260615,8.6643131309263,8.61944937361406,8.64188125227018,109592.247608263,0.0,1.0
2015-03-10,15.399,15.44,15.37,15.4,26063,8.63571248563974,8.65870516126227,8.61944937361406,8.63627328260615,46474.9304319003,0.0,1.0
2015-03-11,15.28,15.33,15.25,15.3,33711,8.61328060698362,8.64146542572375,8.59636971573955,8.62455453447968,59803.4713489254,0.079,1.0
2015-03-12,15.16,15.34,15.12,15.31,207649,8.54563704200731,8.64710238947178,8.52308918701521,8.6301914982277,368370.295219157,0.0,1.0
2015-03-13,15.03,15.09,15.0199,15.06,236886,8.47235651328297,8.50617829577113,8.46666317989747,8.48926740452705,420236.869685312,0.0,1.0
2015-03-16,14.92,15.03,14.889,15.02,161285,8.41034991205469,8.47235651328297,8.39287532443581,8.46671954953495,286120.342811291,0.0,1.0
2015-03-17,14.84,14.91,14.82,14.89,65086,8.36525420207048,8.40471294830667,8.35398027457443,8.39343902081061,115462.867794375,0.0,1.0
2015-03-18,15.06,15.07,14.76,14.84,108014,8.48926740452705,8.49490436827508,8.32015849208628,8.36525420207048,191617.340164422,0.0,1.0
2015-03-19,14.93,15.08,14.9,15.06,80349,8.41598687580272,8.50054133202311,8.39907598455864,8.48926740452705,142539.50103571,0.0,1.0
2015-03-20,14.98,15.0499,14.9268,14.93,92298,8.44417169454285,8.48357407114155,8.41418304740335,8.41598687580272,163737.082808671,0.0,1.0
2015-03-23,15.07,15.07,14.98,15.02,74066,8.49490436827508,8.49490436827508,8.44417169454285,8.46671954953495,131393.429709279,0.0,1.0
2015-03-24,15.09,15.09,14.99,15.07,54784,8.50617829577113,8.50617829577113,8.44980865829087,8.49490436827508,97187.0717089238,0.0,1.0
2015-03-25,15.05,15.1,15.0,15.1,49347,8.48363044077903,8.51181525951916,8.4554456220389,8.51181525951916,87541.8083312693,0.0,1.0
2015-03-26,15.0055,15.03,14.98,15.0,46725,8.45854595210031,8.47235651328297,8.44417169454285,8.4554456220389,82890.3680928641,0.0,1.0
2015-03-27,15.1,15.14,15.01,15.03,85488,8.51181525951916,8.53436311451126,8.46108258578692,8.47235651328297,151656.111022424,0.0,1.0
2015-03-30,15.03,15.0802,15.03,15.08,30339,8.47235651328297,8.50065407129807,8.47235651328297,8.50054133202311,53821.5276098321,0.0,1.0
2015-03-31,15.15,15.15,15.03,15.03,32684,8.54000007825929,8.54000007825929,8.47235651328297,8.47235651328297,57981.5685553166,0.0,1.0
2015-04-01,15.16,15.19,15.11,15.17,53480,8.54563704200731,8.56254793325139,8.51745222326718,8.55127400575534,94873.7696223942,0.0,1.0
2015-04-02,15.03,15.14,15.03,15.14,61936,8.47235651328297,8.53436311451126,8.47235651328297,8.53436311451126,109874.753091485,0.0,1.0
2015-04-06,15.04,15.09,15.04,15.06,68616,8.477993477031,8.50617829577113,8.477993477031,8.48926740452705,121725.104270946,0.0,1.0
2015-04-07,15.09,15.12,15.03,15.03,83363,8.50617829577113,8.52308918701521,8.47235651328297,8.47235651328297,147886.351103808,0.0,1.0
2015-04-08,15.05,15.12,15.05,15.1,55559,8.48363044077903,8.52308918701521,8.48363044077903,8.51181525951916,98561.9253263014,0.0,1.0
2015-04-09,15.03,15.08,15.02,15.06,67902,8.47235651328297,8.50054133202311,8.46671954953495,8.48926740452705,120458.464938291,0.0,1.0
2015-04-10,15.002,15.07,15.0,15.04,35604,8.4565730147885,8.49490436827508,8.4554456220389,8.477993477031,63161.662184662,0.0,1.0
2015-04-13,14.9,14.99,14.9,14.96,61896,8.44360799816804,8.49460965721738,8.44360799816804,8.47760910420094,109224.682173793,0.079,1.0
2015-04-14,15.04,15.06,14.93,14.95,104842,8.52294391224479,8.53427761425575,8.46060855118449,8.47194225319545,185009.275695761,0.0,1.0
2015-04-15,15.07,15.07,15.02,15.05,49708,8.53994446526124,8.53994446526124,8.51161021023383,8.52861076325027,87717.1465279645,0.0,1.0
2015-04-16,15.07,15.08,15.0,15.05,132205,8.53994446526124,8.54561131626672,8.50027650822286,8.52861076325027,233295.351990214,0.0,1.0
2015-04-17,15.09,15.09,15.03,15.03,57709,8.5512781672722,8.5512781672722,8.51727706123931,8.51727706123931,101836.098997793,0.0,1.0
2015-04-20,15.15,15.15,15.04,15.1,83550,8.58527927330509,8.58527927330509,8.52294391224479,8.55694501827768,147436.380309235,0.0,1.0
2015-04-21,15.13,15.15,15.1,15.14,37912,8.57394557129413,8.58527927330509,8.55694501827768,8.57961242229961,66901.3530853825,0.0,1.0
2015-04-22,15.12,15.12,15.06,15.09,49164,8.56827872028864,8.56827872028864,8.53427761425575,8.5512781672722,86757.1777561128,0.0,1.0
2015-04-23,15.15,15.15,15.1,15.13,41095,8.58527927330509,8.58527927330509,8.55694501827768,8.57394557129413,72518.2291898026,0.0,1.0
2015-04-24,15.12,15.15,15.11,15.13,37042,8.56827872028864,8.58527927330509,8.56261186928316,8.57394557129413,65366.1089098106,0.0,1.0
2015-04-27,15.13,15.16,15.11,15.15,26472,8.57394557129413,8.59094612431057,8.56261186928316,8.58527927330509,46713.7745008505,0.0,1.0
2015-04-28,15.13,15.15,15.1,15.12,22817,8.57394557129413,8.58527927330509,8.55694501827768,8.56827872028864,40263.9843149708,0.0,1.0
2015-04-29,15.09,15.12,15.06,15.09,23416,8.5512781672722,8.56827872028864,8.53427761425575,8.5512781672722,41321.0087530944,0.0,1.0
2015-04-30,15.02,15.09,14.99,15.05,56636,8.51161021023383,8.5512781672722,8.49460965721738,8.52861076325027,99942.6311812545,0.0,1.0
2015-05-01,15.0,15.02,14.95,15.01,53051,8.50027650822286,8.51161021023383,8.47194225319545,8.50594335922834,93616.3663888117,0.0,1.0
2015-05-04,14.98,15.0,14.94,14.98,49867,8.4889428062119,8.50027650822286,8.46627540218997,8.4889428062119,87997.7256359139,0.0,1.0
2015-05-05,14.95,14.96,14.9,14.93,86769,8.47194225319545,8.47760910420094,8.44360799816804,8.46060855118449,153116.783758851,0.0,1.0
2015-05-06,14.79,14.94,14.79,14.94,83192,8.38127263710774,8.46627540218997,8.38127263710774,8.46627540218997,146804.636154229,0.0,1.0
2015-05-07,14.61,14.74,14.42,14.65,236694,8.27926931900907,8.35293838208033,8.17159914990491,8.301936723031,417681.706773357,0.0,1.0
2015-05-08,14.73,14.76,14.6593,14.66,72161,8.34727153107485,8.3642720840913,8.30720689446609,8.30760357403648,127338.798797064,0.0,1.0
2015-05-11,14.62,14.6823,14.55,14.67,172874,8.28493617001455,8.3202406517787,8.24526821297618,8.31327042504196,305061.84092853,0.0,1.0
2015-05-12,14.62,14.62,14.48,14.55,133641,8.28493617001455,8.28493617001455,8.2056002559378,8.24526821297618,235829.387204147,0.0,1.0
2015-05-13,14.48,14.6,14.46,14.6,76985,8.25036837888111,8.31874159749062,8.23897284244619,8.31874159749062,135114.306271883,0.079,1.0
2015-05-14,14.55,14.56,14.46,14.5,78068,8.29025275640333,8.29595052462079,8.23897284244619,8.26176391531603,137015.050490788,0.0,1.0
2015-05-15,14.65,14.7,14.56,14.57,91079,8.34723043857792,8.37571927966521,8.29595052462079,8.30164829283824,159850.307214871,0.0,1.0
2015-05-18,14.78,14.82,14.5,14.63,158557,8.42130142540489,8.44409249827473,8.26176391531603,8.335834902143,278279.133072039,0.0,1.0
2015-05-19,14.62,14.69,14.58,14.69,121297,8.33013713392554,8.37002151144775,8.3073460610557,8.37002151144775,212885.107590577,0.0,1.0
2015-05-20,14.61,14.62,14.59,14.61,74483,8.32443936570808,8.33013713392554,8.31304382927316,8.32443936570808,130723.113256461,0.0,1.0
2015-05-21,14.52,14.64,14.5,14.61,90348,8.27315945175095,8.34153267036046,8.26176391531603,8.32443936570808,158567.348743938,0.0,1.0
2015-05-22,14.5,14.53,14.45,14.53,63855,8.26176391531603,8.27885721996841,8.23327507422873,8.27885721996841,112070.19584323,0.0,1.0
2015-05-26,14.5,14.5399,14.46,14.46,41565,8.26176391531603,8.28449801050369,8.23897284244619,8.23897284244619,72949.615382098,0.0,1.0
2015-05-27,14.54,14.56,14.5,14.55,43285,8.28455498818587,8.29595052462079,8.26176391531603,8.29025275640333,75968.341196057,0.0,1.0
2015-05-28,14.51,14.55,14.49,14.55,23720,8.26746168353349,8.29025275640333,8.25606614709857,8.29025275640333,41630.3350622727,0.0,1.0
2015-05-29,14.49,14.5599,14.48,14.52,30091,8.25606614709857,8.29589354693861,8.25036837888111,8.27315945175095,52811.9060859548,0.0,1.0
2015-06-01,14.53,14.55,14.51,14.54,57826,8.27885721996841,8.29025275640333,8.26746168353349,8.28455498818587,101488.859836045,0.0,1.0
2015-06-02,14.4801,14.52,14.46,14.5,49319,8.25042535656328,8.27315945175095,8.23897284244619,8.26176391531603,86558.4525689809,0.0,1.0
2015-06-03,14.397,14.51,14.3901,14.49,91111,8.2030769026762,8.26746168353349,8.19914544260615,8.25606614709857,159906.469555595,0.0,1.0
2015-06-04,14.35,14.44,14.34,14.43,60635,8.17629739205414,8.22757730601127,8.17059962383668,8.22187953779381,106418.860307795,0.0,1.0
2015-06-05,14.13,14.3323,14.13,14.33,103113,8.05094649127003,8.16621234230923,8.05094649127003,8.16490185561922,180970.857473698,0.0,1.0
2015-06-08,14.02,14.17,14.0,14.15,225360,7.98827104087798,8.07373756413987,7.97687550444306,8.06234202770495,395523.284554543,0.0,1.0
2015-06-09,13.8899,14.0112,13.82,13.99,194716,7.91414307636883,7.98325700484662,7.87431567652879,7.9711777362256,341740.823017938,0.0,1.0
2015-06-10,13.93,13.99,13.87,13.88,97677,7.93699112692085,7.9711777362256,7.90280451761609,7.90850228583355,171430.279843069,0.0,1.0
2015-06-11,14.03,14.08,13.87,13.88,156445,8.03898117801337,8.06763043381527,7.94730355944728,7.95303341060767,273035.015432443,0.079,1.0
2015-06-12,14.11,14.18,14.0,14.0,107470,8.08481998729641,8.12492894541907,8.02179162453223,8.02179162453223,187561.591028954,0.0,1.0
2015-06-15,14.19,14.2,14.13,14.16,56828,8.13065879657945,8.13638864773983,8.09627968961717,8.11346924309831,99178.841490587,0.0,1.0
2015-06-16,14.16,14.2199,14.15,14.16,37231,8.11346924309831,8.14779105154899,8.10773939193793,8.11346924309831,64977.2550069692,0.0,1.0
2015-06-17,14.19,14.2,14.14,14.14,34385,8.13065879657945,8.13638864773983,8.10200954077755,8.10200954077755,60010.2848006939,0.0,1.0
2015-06-18,14.24,14.25,14.16,14.16,46172,8.15930805238135,8.16503790354173,8.11346924309831,8.11346924309831,80581.4997765781,0.0,1.0
2015-06-19,14.2946,14.3,14.24,14.27,27125,8.19059303971703,8.19368715934363,8.15930805238135,8.17649760586249,47339.7986104063,0.0,1.0
2015-06-22,14.2677,14.34,14.25,14.33,70217,8.1751797400956,8.21660656398515,8.16503790354173,8.21087671282477,122545.940609287,0.0,1.0
2015-06-23,14.3,14.33,14.22,14.24,43161,8.19368715934363,8.21087671282477,8.14784835006059,8.15930805238135,75326.5639750691,0.0,1.0
2015-06-24,14.31,14.35,14.3,14.31,36343,8.19941701050401,8.22233641514553,8.19368715934363,8.19941701050401,63427.4765308018,0.0,1.0
2015-06-25,14.26,14.35,14.23,14.35,38381,8.17076775470211,8.22233641514553,8.15357820122097,8.22233641514553,66984.2879434472,0.0,1.0
2015-06-26,14.22,14.24,14.17,14.21,36019,8.14784835006059,8.15930805238135,8.11919909425869,8.14211849890021,62862.0168165245,0.0,1.0
2015-06-29,14.06,14.24,14.02,14.24,64311,8.05617073149451,8.15930805238135,8.03325132685299,8.15930805238135,112238.517545948,0.0,1.0
2015-06-30,14.1,14.1216,14.0001,14.02,91636,8.07909013613603,8.09146661464245,8.02184892304383,8.03325132685299,159927.365362698,0.0,1.0
2015-07-01,14.06,14.12,14.05,14.11,16974,8.05617073149451,8.09054983845679,8.05044088033413,8.08481998729641,29623.8061424161,0.0,1.0
2015-07-02,14.07,14.12,14.07,14.1,7215,8.06190058265489,8.09054983845679,8.06190058265489,8.07909013613603,12591.9501188602,0.0,1.0
2015-07-06,14.15,14.15,14.08,14.08,28893,8.10773939193793,8.10773939193793,8.06763043381527,8.06763043381527,50425.3935944874,0.0,1.0
2015-07-07,14.31,14.31,14.19,14.19,82790,8.19941701050401,8.19941701050401,8.13065879657945,8.13065879657945,144488.918966103,0.0,1.0
2015-07-08,14.37,14.37,14.25,14.33,61484,8.23379611746629,8.23379611746629,8.16503790354173,8.21087671282477,107304.707014276,0.0,1.0
2015-07-09,14.36,14.38,14.255,14.34,43868,8.22806626630591,8.23952596862667,8.16790282912192,8.21660656398515,76560.4529194951,0.0,1.0
2015-07-10,14.41,14.41,14.32,14.34,67813,8.25671552210781,8.25671552210781,8.20514686166439,8.21660656398515,118350.369149032,0.0,1.0
2015-07-13,14.23,14.34,14.23,14.34,46399,8.19884402538798,8.2622222996531,8.19884402538798,8.2622222996531,80530.5928440023,0.079,1.0
2015-07-14,14.24,14.27,14.2,14.2,32123,8.2046056866848,8.22189067057529,8.18155904149749,8.18155904149749,55753.0169600183,0.0,1.0
2015-07-15,14.28,14.28,14.21,14.26,25566,8.22765233187212,8.22765233187212,8.18732070279432,8.21612900927846,44372.6187342349,0.0,1.0
2015-07-16,14.26,14.29,14.22,14.26,25072,8.21612900927846,8.23341399316895,8.19308236409115,8.21612900927846,43515.2271338785,0.0,1.0
2015-07-17,14.2,14.23,14.16,14.22,44949,8.18155904149749,8.19884402538798,8.15851239631017,8.19308236409115,78013.9575797982,0.0,1.0
2015-07-20,14.07,14.22,14.07,14.2,49661,8.10665744463871,8.19308236409115,8.10665744463871,8.18155904149749,86192.1543831979,0.0,1.0
2015-07-21,14.06,14.11,14.0215,14.09,38566,8.10089578334188,8.12970408982602,8.07871338734908,8.11818076723237,66935.5555857194,0.0,1.0
2015-07-22,14.03,14.09,14.03,14.08,39858,8.08361079945139,8.11818076723237,8.08361079945139,8.11241910593554,69177.9643866515,0.0,1.0
2015-07-23,14.07,14.13,14.0,14.08,63014,8.10665744463871,8.14122741241968,8.0663258155609,8.11241910593554,109367.761750727,0.0,1.0
2015-07-24,14.1,14.11,14.09,14.09,3953,8.12394242852919,8.12970408982602,8.11818076723237,8.11818076723237,6860.86841337833,0.0,1.0
2015-07-27,14.1,14.12,14.1,14.1,6902,8.12394242852919,8.13546575112285,8.12394242852919,8.12394242852919,11979.1838576112,0.0,1.0
2015-07-28,14.1,14.13,14.06,14.1,54643,8.12394242852919,8.14122741241968,8.10089578334188,8.12394242852919,94838.9660288976,0.0,1.0
2015-07-29,14.11,14.15,14.1,14.1,46641,8.12970408982602,8.15275073501334,8.12394242852919,8.12394242852919,80950.6105915454,0.0,1.0
2015-07-30,14.16,14.17,14.12,14.14,38135,8.15851239631017,8.164274057607,8.13546575112285,8.14698907371651,66187.5074485663,0.0,1.0
2015-07-31,14.22,14.22,14.16,14.19,39472,8.19308236409115,8.19308236409115,8.15851239631017,8.17579738020066,68508.0187232151,0.0,1.0
2015-08-03,14.32,14.32,14.23,14.26,65246,8.25069897705944,8.25069897705944,8.19884402538798,8.21612900927846,113241.644447074,0.0,1.0
2015-08-04,14.28,14.34,14.28,14.29,49699,8.22765233187212,8.2622222996531,8.22765233187212,8.23341399316895,86258.1075832253,0.0,1.0
2015-08-05,14.12,14.32,14.12,14.28,73357,8.13546575112285,8.25069897705944,8.13546575112285,8.22765233187212,127319.181431873,0.0,1.0
2015-08-06,14.16,14.21,14.1,14.14,45424,8.15851239631017,8.18732070279432,8.12394242852919,8.14698907371651,78838.372580141,0.0,1.0
2015-08-07,14.23,14.27,14.19,14.2,45741,8.19884402538798,8.22189067057529,8.17579738020066,8.18155904149749,79388.5611172117,0.0,1.0
2015-08-10,14.2,14.3399,14.2,14.24,57264,8.18155904149749,8.26216468304013,8.18155904149749,8.2046056866848,99388.0012202622,0.0,1.0
2015-08-11,14.38,14.38,14.22,14.22,41671,8.28526894484041,8.28526894484041,8.19308236409115,8.19308236409115,72324.6262721701,0.0,1.0
2015-08-12,14.35,14.38,14.33,14.33,50523,8.31350108519488,8.3308812268364,8.30191432410053,8.30191432410053,87208.150040556,0.079,1.0
2015-08-13,14.37,14.37,14.3,14.37,47012,8.32508784628922,8.32508784628922,8.28453418245901,8.32508784628922,81147.7851613448,0.0,1.0
2015-08-14,14.32,14.38,14.2,14.38,42772,8.29612094355335,8.3308812268364,8.22660037698726,8.3308812268364,73829.0876142482,0.0,1.0
2015-08-17,14.2647,14.3301,14.22,14.32,53104,8.26408354912748,8.301972257906,8.23818713808161,8.29612094355335,91663.2345615598,0.0,1.0
2015-08-18,14.28,14.3099,14.2475,14.27,20900,8.27294742136466,8.29026962920071,8.25411893458634,8.26715404081748,36075.6553618673,0.0,1.0
2015-08-19,14.38,14.38,14.2799,14.29,56535,8.3308812268364,8.3308812268364,8.27288948755919,8.27874080191183,97585.510807807,0.0,1.0
2015-08-20,14.3295,14.37,14.3048,14.37,43165,8.30162465507317,8.32508784628922,8.28731500512165,8.32508784628922,74507.4480236843,0.0,1.0
2015-08-21,14.39,14.42,14.31,14.31,80279,8.33667460738357,8.35405474902509,8.29032756300618,8.29032756300618,138570.217071548,0.0,1.0
2015-08-24,14.26,14.36,14.22,14.36,89196,8.26136066027031,8.31929446574205,8.23818713808161,8.31929446574205,153961.921323307,0.0,1.0
2015-08-25,14.27,14.31,14.21,14.26,46664,8.26715404081748,8.29032756300618,8.23239375753444,8.26136066027031,80547.099607951,0.0,1.0
2015-08-26,14.22,14.33,14.22,14.3,41668,8.23818713808161,8.30191432410053,8.23818713808161,8.28453418245901,71923.4644793438,0.0,1.0
2015-08-27,14.25,14.28,14.21,14.27,35967,8.25556727972313,8.27294742136466,8.23239375753444,8.26715404081748,62082.9232727407,0.0,1.0
2015-08-28,14.22,14.252,14.2,14.22,18347,8.23818713808161,8.25672595583257,8.22660037698726,8.23818713808161,31668.9018624009,0.0,1.0
2015-08-31,14.18,14.23,14.18,14.22,53043,8.21501361589291,8.24398051862879,8.21501361589291,8.23818713808161,91557.9419789248,0.0,1.0
2015-09-01,14.27,14.27,14.19,14.19,47157,8.26715404081748,8.26715404081748,8.22080699644009,8.22080699644009,81398.0708085921,0.0,1.0
2015-09-02,14.23,14.27,14.23,14.26,27136,8.24398051862879,8.26715404081748,8.24398051862879,8.26136066027031,46839.6643014177,0.0,1.0
2015-09-03,14.33,14.34,14.25,14.25,33597,8.30191432410053,8.3077077046477,8.25556727972313,8.25556727972313,57992.0475211797,0.0,1.0
2015-09-04,14.38,14.38,14.32,14.33,22000,8.3308812268364,8.3308812268364,8.29612094355335,8.30191432410053,37974.3740651234,0.0,1.0
2015-09-08,14.35,14.41,14.3,14.3,56313,8.31350108519488,8.34826136847792,8.28453418245901,8.28453418245901,97202.3148513316,0.0,1.0
2015-09-09,14.5,14.5,14.36,14.36,50853,8.40040179340249,8.40040179340249,8.31929446574205,8.31929446574205,87777.7656515328,0.0,1.0
2015-09-10,14.45,14.5,14.4172,14.5,30258,8.37143489066662,8.40040179340249,8.35243260247188,8.40040179340249,52228.5732028411,0.0,1.0
2015-09-11,14.36,14.3799,14.29,14.37,26181,8.36506217206473,8.37665442396055,8.32428540660201,8.37088742427368,44943.9767770671,0.079,1.0
2015-09-14,14.25,14.37,14.23,14.37,39711,8.30098439776618,8.37088742427368,8.28933389334826,8.37088742427368,68170.4389364086,0.0,1.0
2015-09-15,14.24,14.25,14.21,14.25,23298,8.29515914555722,8.30098439776618,8.27768338893034,8.30098439776618,39994.8348402319,0.0,1.0
2015-09-16,14.27,14.27,14.211,14.23,21449,8.3126349021841,8.3126349021841,8.27826591415124,8.28933389334826,36820.7233448422,0.0,1.0
2015-09-17,14.4,14.43,14.25,14.29,53159,8.38836318090056,8.40583893752744,8.30098439776618,8.32428540660201,91256.1346584207,0.0,1.0
2015-09-18,14.54,14.6,14.39,14.39,68773,8.46991671182598,8.50486822507973,8.3825379286916,8.3825379286916,118060.124322571,0.0,1.0
2015-09-21,14.54,14.54,14.48,14.54,45553,8.46991671182598,8.46991671182598,8.43496519857223,8.46991671182598,78199.1892641893,0.0,1.0
2015-09-22,14.51,14.6,14.5,14.55,35578,8.4524409551991,8.50486822507973,8.44661570299015,8.47574196403494,61075.4671622358,0.0,1.0
2015-09-23,14.63,14.63,14.54,14.54,30670,8.52234398170661,8.52234398170661,8.46991671182598,8.46991671182598,52650.0808889137,0.0,1.0
2015-09-24,14.56,14.67,14.55,14.65,17327,8.4815672162439,8.54564499054245,8.47574196403494,8.53399448612453,29744.6348732379,0.0,1.0
2015-09-25,14.62,14.63,14.57,14.58,15214,8.51651872949765,8.52234398170661,8.48739246845286,8.49321772066182,26117.3241162026,0.0,1.0
2015-09-28,14.58,14.63,14.55,14.6,32474,8.49321772066182,8.52234398170661,8.47574196403494,8.50486822507973,55746.9425101592,0.0,1.0
2015-09-29,14.55,14.62,14.51,14.56,46720,8.47574196403494,8.51651872949765,8.4524409551991,8.4815672162439,80202.5360003276,0.0,1.0
2015-09-30,14.53,14.5401,14.48,14.51,35709,8.46409145961702,8.46997496434807,8.43496519857223,8.4524409551991,61300.3501291888,0.0,1.0
2015-10-01,14.54,14.6,14.52,14.57,29095,8.46991671182598,8.50486822507973,8.45826620740806,8.48739246845286,49946.3352938684,0.0,1.0
2015-10-02,14.6,14.62,14.53,14.57,44106,8.50486822507973,8.51651872949765,8.46409145961702,8.48739246845286,75715.1766444874,0.0,1.0
2015-10-05,14.58,14.61,14.58,14.61,28214,8.49321772066182,8.51069347728869,8.49321772066182,8.51069347728869,48433.9544245129,0.0,1.0
2015-10-06,14.6616,14.67,14.57,14.6,37283,8.54075177868692,8.54564499054245,8.48739246845286,8.50486822507973,64002.3790603642,0.0,1.0
2015-10-07,14.69,14.69,14.6,14.62,25367,8.55729549496036,8.55729549496036,8.50486822507973,8.51651872949765,43546.612386993,0.0,1.0
2015-10-08,14.64,14.69,14.6,14.69,31117,8.52816923391557,8.55729549496036,8.50486822507973,8.55729549496036,53417.4296387456,0.0,1.0
2015-10-09,14.71,14.71,14.62,14.63,11963,8.56894599937828,8.56894599937828,8.51651872949765,8.52234398170661,20536.4498752551,0.0,1.0
2015-10-12,14.7,14.73,14.64,14.68,20967,8.56312074716932,8.5805965037962,8.52816923391557,8.5514702427514,35993.2913595648,0.0,1.0
2015-10-13,14.6799,14.6863,14.65,14.65,20790,8.59743148268009,8.60117970722448,8.57992024613678,8.57992024613678,35498.4068922014,0.079,1.0
2015-10-14,14.7,14.75,14.66,14.69,26012,8.60920325038981,8.63848625464283,8.58577684698738,8.6033466495392,44414.841754687,0.0,1.0
2015-10-15,14.74,14.74,14.68,14.74,20360,8.63262965379223,8.63262965379223,8.5974900486886,8.63262965379223,34764.1926082357,0.0,1.0
2015-10-16,14.9,14.9,14.7383,14.75,35134,8.72633526740191,8.72633526740191,8.63163403164762,8.63848625464283,59990.4294252335,0.0,1.0
2015-10-19,14.75,14.89,14.75,14.89,17160,8.63848625464283,8.72047866655131,8.63848625464283,8.72047866655131,29300.2723554678,0.0,1.0
2015-10-20,14.77,14.8493,14.7,14.78,37587,8.65019945634404,8.69664230108934,8.60920325038981,8.65605605719465,64178.8657939958,0.0,1.0
2015-10-21,14.67,14.88,14.65,14.78,55158,8.59163344783799,8.7146220657007,8.57992024613678,8.65605605719465,94180.9104069285,0.0,1.0
2015-10-22,14.76,14.78,14.66,14.71,35557,8.64434285549344,8.65605605719465,8.58577684698738,8.61505985124041,60712.6913836462,0.0,1.0
2015-10-23,14.71,14.7879,14.66,14.75,11542,8.61505985124041,8.66068277186663,8.58577684698738,8.63848625464283,19707.6773617022,0.0,1.0
2015-10-26,14.89,14.93,14.8,14.83,78408,8.72047866655131,8.74390506995373,8.66776925889586,8.68533906144767,133879.705993445,0.0,1.0
2015-10-27,14.77,14.91,14.77,14.89,50011,8.65019945634404,8.73219186825252,8.65019945634404,8.72047866655131,85392.5361753672,0.0,1.0
2015-10-28,14.72,14.824,14.71,14.81,25355,8.62091645209102,8.68182510093731,8.61505985124041,8.67362585974647,43293.0306277906,0.0,1.0
2015-10-29,14.83,14.85,14.75,14.77,34890,8.68533906144767,8.69705226314889,8.63848625464283,8.65019945634404,59573.8055059599,0.0,1.0
2015-10-30,14.879,14.89,14.8,14.81,19434,8.71403640561564,8.72047866655131,8.66776925889586,8.67362585974647,33183.070685091,0.0,1.0
2015-11-02,14.91,14.98,14.8307,14.91,45654,8.73219186825252,8.77318807420676,8.68574902350722,8.73219186825252,77953.0672562078,0.0,1.0
2015-11-03,14.95,14.98,14.91,14.91,43544,8.75561827165494,8.77318807420676,8.73219186825252,8.73219186825252,74350.294839539,0.0,1.0
2015-11-04,14.94,15.03,14.89,14.92,72083,8.74976167080433,8.80247107845978,8.72047866655131,8.73804846910312,123079.926118834,0.0,1.0
2015-11-05,14.9,14.95,14.9,14.95,16741,8.72633526740191,8.75561827165494,8.72633526740191,8.75561827165494,28584.840297371,0.0,1.0
2015-11-06,14.8,14.89,14.76,14.89,53847,8.66776925889586,8.72047866655131,8.64434285549344,8.72047866655131,91942.4105783727,0.0,1.0
2015-11-09,14.68,14.77,14.62,14.75,87526,8.5974900486886,8.65019945634404,8.56235044358496,8.63848625464283,149448.463763676,0.0,1.0
2015-11-10,14.74,14.78,14.61,14.61,39021,8.63262965379223,8.65605605719465,8.55649384273436,8.55649384273436,66627.3850572674,0.0,1.0
2015-11-11,14.72,14.77,14.71,14.71,28969,8.62091645209102,8.65019945634404,8.61505985124041,8.61505985124041,49463.8455632603,0.0,1.0
2015-11-12,14.73,14.85,14.61,14.67,35364,8.6730401996614,8.7436963316342,8.6023840676886,8.637712133675,60061.0291210615,0.079,1.0
2015-11-13,14.88,15.01,14.65,14.69,97208,8.76136036462741,8.83790450759794,8.62593611167954,8.64948815567047,165094.800328021,0.0,1.0
2015-11-16,14.85,14.891,14.8,14.85,33271,8.7436963316342,8.76783717672491,8.71425627664554,8.7436963316342,56506.3482605711,0.0,1.0
2015-11-17,14.8816,14.9,14.85,14.87,21844,8.76230244638704,8.77313638662287,8.7436963316342,8.75547235362967,37099.1154880802,0.0,1.0
2015-11-18,14.92,14.97,14.8447,14.89,28582,8.78491240861834,8.81435246360701,8.74057568580541,8.76724837562514,48542.7082439254,0.0,1.0
2015-11-19,14.94,15.0,14.9201,14.96,28278,8.79668843061381,8.83201649660021,8.78497128872832,8.80846445260927,48026.4048604619,0.0,1.0
2015-11-20,14.96,15.01,14.95,14.97,26119,8.80846445260927,8.83790450759794,8.80257644161154,8.81435246360701,44359.6318180354,0.0,1.0
2015-11-23,15.03,15.04,14.94,14.97,36176,8.84968052959341,8.85556854059114,8.79668843061381,8.81435246360701,61440.1026321547,0.0,1.0
2015-11-24,14.92,15.01,14.91,15.01,32332,8.78491240861834,8.83790450759794,8.77902439762061,8.83790450759794,54911.5822175704,0.0,1.0
2015-11-25,14.94,15.0,14.9,14.97,61634,8.79668843061381,8.83201649660021,8.77313638662287,8.81435246360701,104677.114264436,0.0,1.0
2015-11-27,14.93,14.99,14.9,14.97,16575,8.79080041961607,8.82612848560247,8.77313638662287,8.81435246360701,28150.4229635107,0.0,1.0
2015-11-30,14.93,14.98,14.89,14.91,27174,8.79080041961607,8.82024047460474,8.76724837562514,8.77902439762061,46151.4083626208,0.0,1.0
2015-12-01,14.95,14.98,14.92,14.92,24451,8.80257644161154,8.82024047460474,8.78491240861834,8.78491240861834,41526.7566745581,0.0,1.0
2015-12-02,14.88,15.0,14.88,14.99,66777,8.76136036462741,8.83201649660021,8.76136036462741,8.82612848560247,113411.81262349,0.0,1.0
2015-12-03,14.79,14.94,14.79,14.9,61761,8.7083682656478,8.79668843061381,8.7083682656478,8.77313638662287,104892.806796343,0.0,1.0
2015-12-04,14.92,14.92,14.77,14.78,45439,8.78491240861834,8.78491240861834,8.69659224365234,8.70248025465007,77172.0705302542,0.0,1.0
2015-12-07,14.91,14.95,14.85,14.87,32754,8.77902439762061,8.80257644161154,8.7436963316342,8.75547235362967,55628.2928354045,0.0,1.0
2015-12-08,14.97,14.97,14.9,14.91,41177,8.81435246360701,8.81435246360701,8.77313638662287,8.77902439762061,69933.6329634076,0.0,1.0
2015-12-09,14.95,15.007,14.94,15.0,23135,8.80257644161154,8.83613810429862,8.79668843061381,8.83201649660021,39291.706501407,0.0,1.0
2015-12-10,14.96,14.96,14.85,14.9,34961,8.85497973949137,8.85497973949137,8.78986959434805,8.81946511486774,59064.6817256345,0.079,1.0
2015-12-11,14.89,15.02,14.85,14.99,85046,8.8135460107638,8.890494364115,8.78986959434805,8.87273705180318,143680.52750317,0.0,1.0
2015-12-14,14.63,14.86,14.63,14.85,78852,8.65964930406141,8.79578869845199,8.65964930406141,8.78986959434805,133216.106044728,0.0,1.0
2015-12-15,14.7,14.73,14.61,14.65,47529,8.70108303278898,8.71884034510079,8.64781109585353,8.67148751226929,80297.6247171901,0.0,1.0
2015-12-16,14.78,14.83,14.68,14.73,67132,8.74843586562048,8.77803138614017,8.6892448245811,8.71884034510079,113415.81229385,0.0,1.0
2015-12-17,15.12,15.13,14.81,14.86,154867,8.94968540515438,8.95560450925831,8.7661931779323,8.79578869845199,261639.25702365,0.0,1.0
2015-12-18,15.13,15.17,15.1,15.14,37176,8.95560450925831,8.97928092567407,8.9378471969465,8.96152361336225,62806.8020889617,0.0,1.0
2015-12-21,15.0701,15.2099,15.07,15.17,43910,8.92014907567573,9.00289815104878,8.92008988463469,8.97928092567407,74183.5237714199,0.0,1.0
2015-12-22,15.08,15.12,15.025,15.05,19787,8.92600898873862,8.94968540515438,8.89345391616697,8.90825167642681,33429.0454307695,0.0,1.0
2015-12-23,15.11,15.19,15.07,15.1,37572,8.94376630105044,8.99111913388194,8.92008988463469,8.9378471969465,63475.8222532405,0.0,1.0
2015-12-24,15.14,15.2,15.14,15.15,16135,8.96152361336225,8.99703823798588,8.96152361336225,8.96744271746619,27259.1928046427,0.0,1.0
2015-12-28,15.19,15.21,15.16,15.18,39251,8.99111913388194,9.00295734208982,8.97336182157013,8.985200029778,66312.4001719883,0.0,1.0
2015-12-29,15.25,15.26,15.1796,15.22,63222,9.02663375850557,9.03255286260951,8.98496326561385,9.00887644619376,106810.082894027,0.0,1.0
2015-12-30,15.29,15.29,15.23,15.25,62005,9.05031017492132,9.05031017492132,9.0147955502977,9.02663375850557,104754.028500271,0.0,1.0
2015-12-31,15.31,15.36,15.288,15.34,25931,9.0621483831292,9.09174390364889,9.04912635410054,9.07990569544102,43808.9946462467,0.0,1.0
2016-01-04,15.369,15.39,15.31,15.31,21392,9.09707109734243,9.10950121596071,9.0621483831292,9.0621483831292,36140.6044299298,0.0,1.0
2016-01-05,15.44,15.57,15.36,15.4,75933,9.1390967364804,9.21604508983159,9.09174390364889,9.11542032006464,128284.616500461,0.0,1.0
2016-01-06,15.46,15.65,15.4,15.51,121282,9.15093494468827,9.2633979226631,9.11542032006464,9.18053046520796,204899.251424399,0.0,1.0
2016-01-07,15.47,15.58,15.41,15.52,140945,9.15685404879221,9.22196419393553,9.12133942416858,9.1864495693119,238118.805692616,0.0,1.0
2016-01-08,15.45,15.49,15.4301,15.49,37670,9.14501584058433,9.16869225700009,9.1332368234175,9.16869225700009,63641.3878494509,0.0,1.0
2016-01-11,15.44,15.51,15.41,15.47,46555,9.1390967364804,9.18053046520796,9.12133942416858,9.15685404879221,78652.1054242417,0.0,1.0
2016-01-12,15.5,15.5,15.41,15.44,29056,9.17461136110402,9.17461136110402,9.12133942416858,9.1390967364804,49088.5098315277,0.0,1.0
2016-01-13,15.38,15.46,15.38,15.42,47290,9.15034303427788,9.1979390968749,9.15034303427788,9.17414106557639,79485.5665274409,0.079,1.0
2016-01-14,15.26,15.42,15.14,15.41,171941,9.07894894038234,9.17414106557639,9.00755484648681,9.16819155775176,289000.376280286,0.0,1.0
2016-01-15,15.22,15.34,15.2,15.2,101769,9.05515090908383,9.12654500297937,9.04325189343457,9.04325189343457,171054.485513452,0.0,1.0
2016-01-19,15.21,15.2862,15.2,15.28,38874,9.0492014012592,9.09453665088287,9.04325189343457,9.0908479560316,65339.8585998676,0.0,1.0
2016-01-20,15.12,15.27,14.95,15.27,80056,8.99565583083755,9.08489844820697,8.89451419781887,9.08489844820697,134559.029687478,0.0,1.0
2016-01-21,15.22,15.22,15.1311,15.16,31160,9.05515090908383,9.05515090908383,9.00225978452289,9.01945386213606,52374.0802071275,0.0,1.0
2016-01-22,15.25,15.29,15.1809,15.22,55317,9.07299943255771,9.09679746385623,9.03188833348953,9.05515090908383,92977.4388580768,0.0,1.0
2016-01-25,15.16,15.28,15.16,15.27,40638,9.01945386213606,9.0908479560316,9.01945386213606,9.08489844820697,68304.8097386793,0.0,1.0
2016-01-26,15.32,15.37,15.17,15.22,80561,9.11464598733011,9.14439352645325,9.02540336996069,9.05515090908383,135407.839395584,0.0,1.0
2016-01-27,15.26,15.4,15.25,15.37,37402,9.07894894038234,9.16224204992713,9.07299943255771,9.14439352645325,62865.7043615848,0.0,1.0
2016-01-28,15.39,15.39,15.28,15.3,28238,9.15629254210251,9.15629254210251,9.0908479560316,9.10274697168085,47462.7495792319,0.0,1.0
2016-01-29,15.42,15.47,15.36,15.39,45972,9.17414106557639,9.20388860469953,9.13844401862862,9.15629254210251,77270.2572298481,0.0,1.0
2016-02-01,15.52,15.52,15.44,15.46,46929,9.23363614382267,9.23363614382267,9.18604008122565,9.1979390968749,78878.7936469925,0.0,1.0
2016-02-02,15.6,15.61,15.52,15.53,91607,9.28123220641969,9.28718171424432,9.23363614382267,9.2395856516473,153974.081050524,0.0,1.0
2016-02-03,15.51,15.74,15.51,15.7,154207,9.22768663599804,9.36452531596449,9.22768663599804,9.34072728466597,259192.86862967,0.0,1.0
2016-02-04,15.55,15.6542,15.48,15.55,39314,9.25148466729656,9.31347853882918,9.20983811252416,9.25148466729656,66079.4155732673,0.0,1.0
2016-02-05,15.53,15.71,15.53,15.59,114170,9.2395856516473,9.3466767924906,9.2395856516473,9.27528269859507,191898.226484202,0.0,1.0
2016-02-08,15.6,15.63,15.52,15.59,36906,9.28123220641969,9.29908072989358,9.23363614382267,9.27528269859507,62032.0219552069,0.0,1.0
2016-02-09,15.62,15.68,15.5601,15.57,60759,9.29313122206895,9.32882826901672,9.25749367019943,9.26338368294581,102124.413969989,0.0,1.0
2016-02-10,15.69,15.72,15.638,15.68,37747,9.33477777684135,9.35262630031523,9.30384033615328,9.32882826901672,63445.5842611823,0.0,1.0
2016-02-11,15.59,15.63,15.5,15.63,43112,9.32228381040963,9.34620243468265,9.26846690579533,9.34620243468265,72097.7920935521,0.079,1.0
2016-02-12,15.48,15.6,15.39,15.59,48802,9.25650759365882,9.32826346647788,9.20269068904453,9.32228381040963,81613.3895377048,0.0,1.0
2016-02-16,15.19,15.5,15.07,15.43,184916,9.08309756767943,9.26846690579533,9.01134169486037,9.22660931331755,309241.865902099,0.0,1.0
2016-02-17,15.38,15.4599,15.182,15.24,148630,9.19671103297627,9.24448848496163,9.07831384282482,9.1129958480207,248559.44606756,0.0,1.0
2016-02-18,15.48,15.48,15.39,15.45,42201,9.25650759365882,9.25650759365882,9.20269068904453,9.23856862545406,70574.2931002967,0.0,1.0
2016-02-19,15.46,15.52,15.4,15.47,45550,9.24454828152231,9.28042621793184,9.20867034511278,9.25052793759057,76174.9496627691,0.0,1.0
2016-02-22,15.4,15.52,15.4,15.52,44175,9.20867034511278,9.28042621793184,9.20867034511278,9.28042621793184,73875.4863085142,0.0,1.0
2016-02-23,15.51,15.51,15.41,15.42,44488,9.27444656186359,9.27444656186359,9.21465000118104,9.22062965724929,74398.9277847918,0.0,1.0
2016-02-24,15.59,15.59,15.51,15.54,42026,9.32228381040963,9.32228381040963,9.27444656186359,9.29238553006835,70281.634127937,0.0,1.0
2016-02-25,15.63,15.66,15.552,15.6,38427,9.34620243468265,9.36414140288741,9.29956111735026,9.32826346647788,64262.8933192365,0.0,1.0
2016-02-26,15.45,15.59,15.45,15.59,58016,9.23856862545406,9.32228381040963,9.23856862545406,9.32228381040963,97022.3025166895,0.0,1.0
2016-02-29,15.57,15.58,15.52,15.52,38647,9.31032449827312,9.31630415434137,9.28042621793184,9.28042621793184,64630.8074559173,0.0,1.0
2016-03-01,15.67,15.68,15.55,15.63,39099,9.37012105895567,9.37610071502392,9.29836518613661,9.34620243468265,65386.7037730978,0.0,1.0
2016-03-02,15.62,15.72,15.61,15.68,59980,9.34022277861439,9.40001933929694,9.33424312254614,9.37610071502392,100306.772355058,0.0,1.0
2016-03-03,15.7,15.74,15.62,15.62,62087,9.38806002716043,9.41197865143345,9.34022277861439,9.34022277861439,103830.386382269,0.0,1.0
2016-03-04,15.63,15.74,15.63,15.72,38080,9.34620243468265,9.41197865143345,9.34620243468265,9.40001933929694,63682.5923854719,0.0,1.0
2016-03-07,15.73,15.75,15.65,15.71,26928,9.4059989953652,9.41795830750171,9.35816174681916,9.39403968322869,45032.6903297265,0.0,1.0
2016-03-08,15.73,15.76,15.7,15.7,26264,9.4059989953652,9.42393796356996,9.38806002716043,9.38806002716043,43922.2585717446,0.0,1.0
2016-03-09,15.75,15.82,15.7301,15.75,21780,9.41795830750171,9.45981589997949,9.40605879192588,9.41795830750171,36423.4995313965,0.0,1.0
2016-03-10,15.8,15.86,15.7601,15.83,47732,9.44785658784298,9.48373452425251,9.42399776013065,9.46579555604775,79823.9889638484,0.0,1.0
2016-03-11,15.65,15.76,15.6399,15.7,52263,9.40540102975837,9.47150927980779,9.39933109043566,9.43545023432629,86962.3684744693,0.079,1.0
2016-03-14,15.74,15.75,15.66,15.72,39843,9.45948959798063,9.46549943889421,9.41141087067196,9.44746991615346,66296.2640324565,0.0,1.0
2016-03-15,15.63,15.78,15.63,15.78,60831,9.39338134793121,9.48352896163496,9.39338134793121,9.48352896163496,101218.985451858,0.0,1.0
2016-03-16,15.73,15.73,15.65,15.65,47881,9.45347975706704,9.45347975706704,9.40540102975837,9.40540102975837,79670.9941053147,0.0,1.0
2016-03-17,15.77,15.8,15.75,15.75,38443,9.47751912072138,9.49554864346213,9.46549943889421,9.46549943889421,63966.7514544519,0.0,1.0
2016-03-18,15.67,15.77,15.67,15.76,44432,9.41742071158554,9.47751912072138,9.41742071158554,9.47150927980779,73932.0734756447,0.0,1.0
2016-03-21,15.69,15.74,15.68,15.7,35609,9.42944039341271,9.45948959798063,9.42343055249912,9.43545023432629,59251.1524215482,0.0,1.0
2016-03-22,15.71,15.745,15.68,15.68,55607,9.44146007523988,9.46249451843742,9.42343055249912,9.42343055249912,92526.5756607889,0.0,1.0
2016-03-23,15.74,15.75,15.7,15.74,12332,9.45948959798063,9.46549943889421,9.43545023432629,9.45948959798063,20519.6779371095,0.0,1.0
2016-03-24,15.76,15.8,15.74,15.76,25860,9.47150927980779,9.49554864346213,9.45948959798063,9.47150927980779,43029.4251908573,0.0,1.0
2016-03-28,15.75,15.81,15.72,15.76,59333,9.46549943889421,9.50155848437571,9.44746991615346,9.47150927980779,98726.4069933927,0.0,1.0
2016-03-29,15.78,15.83,15.74,15.78,43787,9.48352896163496,9.51357816620288,9.45948959798063,9.48352896163496,72858.8337522068,0.0,1.0
2016-03-30,15.76,15.8199,15.7355,15.76,31563,9.47150927980779,9.50750822688016,9.45678516956951,9.47150927980779,52518.8610711148,0.0,1.0
2016-03-31,15.837,15.89,15.79,15.8,39107,9.51778505484239,9.54963721168438,9.48953880254854,9.49554864346213,65071.6059914484,0.0,1.0
2016-04-01,15.92,15.93,15.83,15.86,42503,9.56766673442513,9.57367657533871,9.51357816620288,9.53160768894363,70722.3379306654,0.0,1.0
2016-04-04,16.01,16.01,15.91,15.98,47489,9.62175530264738,9.62175530264738,9.56165689351155,9.60372577990663,79018.7305834734,0.0,1.0
2016-04-05,15.96,16.05,15.94,16.0,75726,9.59170609807947,9.64579466630172,9.5796864162523,9.6157454617338,126003.335344271,0.0,1.0
2016-04-06,15.98,16.04,15.94,15.94,18669,9.60372577990663,9.63978482538814,9.5796864162523,9.5796864162523,31064.050227692,0.0,1.0
2016-04-07,16.05,16.05,15.97,16.01,23473,9.64579466630172,9.64579466630172,9.59771593899305,9.62175530264738,39057.6062453594,0.0,1.0
2016-04-08,16.09,16.11,16.04,16.06,38294,9.66983402995605,9.68185371178322,9.63978482538814,9.6518045072153,63718.82475865,0.0,1.0
2016-04-11,16.19,16.2,16.01,16.09,65976,9.72993243909189,9.73594228000547,9.62175530264738,9.66983402995605,109779.944176025,0.0,1.0
2016-04-12,16.2125,16.29,16.14,16.15,59072,9.74345458114745,9.79003084822772,9.69988323452397,9.70589307543755,98292.1192913504,0.0,1.0
2016-04-13,16.21,16.21,16.06,16.11,38608,9.78942986413637,9.78942986413637,9.69884291289513,9.72903856330888,63929.7373479075,0.079,1.0
2016-04-14,16.07,16.186,16.06,16.17,30601,9.70488204297788,9.77493595193777,9.69884291289513,9.76527334380537,50671.2052575455,0.0,1.0
2016-04-15,16.17,16.2,16.08,16.13,32309,9.76527334380537,9.78339073405362,9.71092117306063,9.74111682347437,53499.4271646691,0.0,1.0
2016-04-18,16.27,16.4,16.18,16.22,112539,9.82566464463286,9.9041733357086,9.77131247388812,9.79546899421912,186349.686888628,0.0,1.0
2016-04-19,16.178,16.34,16.17,16.34,40940,9.77010464787157,9.86793855521211,9.76527334380537,9.86793855521211,67791.2206543549,0.0,1.0
2016-04-20,16.27,16.27,16.21,16.23,22179,9.82566464463286,9.82566464463286,9.78942986413637,9.80150812430186,36725.4881019281,0.0,1.0
2016-04-21,16.19,16.27,16.18,16.26,20068,9.77735160397087,9.82566464463286,9.77131247388812,9.81962551455011,33229.9515410746,0.0,1.0
2016-04-22,16.2099,16.23,16.159,16.19,39531,9.78936947283554,9.80150812430186,9.75863030071435,9.77735160397087,65458.1031677407,0.0,1.0
2016-04-25,16.17,16.22,16.1,16.19,40166,9.76527334380537,9.79546899421912,9.72299943322613,9.77735160397087,66509.5791109629,0.0,1.0
2016-04-26,16.1,16.132,16.08,16.11,35804,9.72299943322613,9.74232464949093,9.71092117306063,9.72903856330888,59286.6845214588,0.0,1.0
2016-04-27,16.19,16.19,16.08,16.1,48345,9.77735160397087,9.77735160397087,9.71092117306063,9.72299943322613,80052.9204331897,0.0,1.0
2016-04-28,16.14,16.2,16.11,16.18,25567,9.74715595355712,9.78339073405362,9.72903856330888,9.77131247388812,42335.5676226158,0.0,1.0
2016-04-29,16.22,16.22,16.15,16.18,25552,9.79546899421912,9.79546899421912,9.75319508363987,9.77131247388812,42310.729608209,0.0,1.0
2016-05-02,16.3,16.36,16.2125,16.24,79451,9.84378203488111,9.8800168153776,9.79093964665705,9.80754725438461,131560.338842432,0.0,1.0
2016-05-03,16.37,16.47,16.31,16.42,90019,9.88605594546035,9.94644724628784,9.84982116496386,9.9162515958741,149059.547925852,0.0,1.0
2016-05-04,16.34,16.37,16.2801,16.37,20741,9.86793855521211,9.88605594546035,9.83176416601644,9.88605594546035,34344.3504541274,0.0,1.0
2016-05-05,16.29,16.39,16.28,16.39,23614,9.83774290479836,9.89813420562585,9.83170377471561,9.89813420562585,39101.6581468475,0.0,1.0
2016-05-06,16.31,16.35,16.28,16.35,23222,9.84982116496386,9.87397768529486,9.83170377471561,9.87397768529486,38452.5580370159,0.0,1.0
2016-05-09,16.38,16.4099,16.29,16.29,39065,9.8920950755431,9.91015207449052,9.83774290479836,9.83774290479836,64686.4688535021,0.0,1.0
2016-05-10,16.34,16.45,16.32,16.43,48396,9.86793855521211,9.93436898612235,9.85586029504661,9.92229072595685,80137.3696821729,0.0,1.0
2016-05-11,16.58,16.59,16.33,16.37,101932,10.0128776771981,10.0189168072808,9.86189942512936,9.88605594546035,168785.89896775,0.0,1.0
2016-05-12,16.44,16.54,16.36,16.45,50835,9.97603898369332,10.0367204860272,9.9274937818262,9.98210713392671,83773.4697474686,0.079,1.0
2016-05-13,16.42,16.5299,16.42,16.43,56962,9.96390268322654,10.0305916542915,9.96390268322654,9.96997083345993,93870.4511410506,0.0,1.0
2016-05-16,16.37,16.49,16.37,16.46,59070,9.93356193205959,10.0063797348603,9.93356193205959,9.9881752841601,97344.3269004224,0.0,1.0
2016-05-17,16.48,16.49,16.37,16.37,28983,10.0003115846269,10.0063797348603,9.93356193205959,9.93356193205959,47762.4957940568,0.0,1.0
2016-05-18,16.3,16.4979,16.29,16.45,63196,9.89108488042586,10.0111735735446,9.88501673019246,9.98210713392671,104143.763040445,0.0,1.0
2016-05-19,15.989,16.251,15.93,16.19,94617,9.70236540816742,9.86135094428225,9.66656332179042,9.82433522785857,155923.957649184,0.0,1.0
2016-05-20,16.03,16.09,15.98,16.04,51563,9.72724482412432,9.76365372552466,9.69690407295737,9.73331297435771,84973.1763664548,0.0,1.0
2016-05-23,16.13,16.14,16.03,16.07,38933,9.78792632645822,9.79399447669161,9.72724482412432,9.75151742505788,64159.5848859683,0.0,1.0
2016-05-24,16.06,16.16,16.06,16.15,19598,9.74544927482449,9.80613077715839,9.74544927482449,9.800062626925,32296.4976907818,0.0,1.0
2016-05-25,16.04,16.1,16.04,16.05,27666,9.73331297435771,9.76972187575806,9.73331297435771,9.7393811245911,45592.1474187758,0.0,1.0
2016-05-26,16.15,16.19,16.05,16.05,38817,9.800062626925,9.82433522785857,9.7393811245911,9.7393811245911,63968.4228422837,0.0,1.0
2016-05-27,16.1,16.18,16.08,16.16,35507,9.76972187575806,9.81826707762517,9.75758557529127,9.80613077715839,58513.7128026629,0.0,1.0
2016-05-31,16.09,16.11,16.01,16.11,26156,9.76365372552466,9.77579002599144,9.71510852365754,9.77579002599144,43103.7449535712,0.0,1.0
2016-06-01,16.26,16.26,16.132,16.17,43510,9.8668122794923,9.8668122794923,9.7891399565049,9.81219892739179,71702.2458682475,0.0,1.0
2016-06-02,16.25,16.34,16.18,16.26,29196,9.8607441292589,9.91535748135942,9.81826707762517,9.8668122794923,48113.5088570295,0.0,1.0
2016-06-03,16.27,16.39,16.23,16.32,47145,9.87288042972568,9.94569823252637,9.84860782879212,9.90322118089264,77692.5392199156,0.0,1.0
2016-06-06,16.31,16.35,16.2,16.31,42531,9.89715303065925,9.92142563159281,9.83040337809195,9.89715303065925,70088.9041374956,0.0,1.0
2016-06-07,16.39,16.39,16.327,16.34,23917,9.94569823252637,9.94569823252637,9.90746888605601,9.91535748135942,39413.987920728,0.0,1.0
2016-06-08,16.42,16.4299,16.36,16.36,17435,9.96390268322654,9.96991015195759,9.9274937818262,9.9274937818262,28731.984755525,0.0,1.0
2016-06-09,16.49,16.4999,16.45,16.45,28442,10.0063797348603,10.0123872035913,9.98210713392671,9.98210713392671,46870.9555730795,0.0,1.0
2016-06-10,16.62,16.63,16.45,16.5,45094,10.0852656878943,10.0913338381277,9.98210713392671,10.0124478850937,74312.596533734,0.0,1.0
2016-06-13,16.52,16.55,16.46,16.51,18769,10.0691850897759,10.0874705348541,10.0326141996193,10.0630899414164,30793.3439732709,0.0735,1.0
2016-06-14,16.43,16.57,16.43,16.47,56426,10.014328754541,10.099660831573,10.014328754541,10.0387093479787,92575.2691691508,0.0,1.0
2016-06-15,16.43,16.49,16.4279,16.45,20139,10.014328754541,10.0508996446976,10.0130487733855,10.0265190512599,33041.0333143857,0.0,1.0
2016-06-16,16.3,16.47,16.3,16.46,28271,9.93509182586843,10.0387093479787,9.93509182586843,10.0326141996193,46382.7922355131,0.0,1.0
2016-06-17,16.3,16.35,16.3,16.3,37152,9.93509182586843,9.96556756766557,9.93509182586843,9.93509182586843,60953.3973730601,0.0,1.0
2016-06-20,16.31,16.35,16.28,16.3,34280,9.94118697422786,9.96556756766557,9.92290152914957,9.93509182586843,56241.4530024898,0.0,1.0
2016-06-21,16.37,16.42,16.28,16.28,55897,9.97775786438443,10.0082336061816,9.92290152914957,9.92290152914957,91707.3657666328,0.0,1.0
2016-06-22,16.38,16.43,16.35,16.35,25980,9.98385301274386,10.014328754541,9.96556756766557,9.96556756766557,42624.0650234739,0.0,1.0
2016-06-23,16.43,16.43,16.35,16.35,16936,10.014328754541,10.014328754541,9.96556756766557,9.96556756766557,27786.0340738089,0.0,1.0
2016-06-24,16.53,16.6,16.41,16.44,41883,10.0752802381353,10.1179462766513,10.0021384578221,10.0204239029004,68715.3085210991,0.0,1.0
2016-06-27,16.55,16.68,16.54,16.62,29951,10.0874705348541,10.1667074635267,10.0813753864947,10.1301365733701,49139.0828143985,0.0,1.0
2016-06-28,16.56,16.63,16.46,16.56,40436,10.0935656832136,10.1362317217296,10.0326141996193,10.0935656832136,66341.2891951188,0.0,1.0
2016-06-29,16.54,16.564,16.48,16.49,19174,10.0813753864947,10.0960037425573,10.0448044963381,10.0508996446976,31457.8068806809,0.0,1.0
2016-06-30,16.54,16.6099,16.5,16.5,35474,10.0813753864947,10.1239804735271,10.056994793057,10.056994793057,58200.3880924833,0.0,1.0
2016-07-01,16.72,16.76,16.584,16.7,34574,10.1910880569644,10.2154686504021,10.1081940392762,10.1788977602456,56723.8038537949,0.0,1.0
2016-07-05,16.65,16.7805,16.56,16.76,39072,10.1484220184484,10.227963704539,10.0935656832136,10.2154686504021,64103.443748929,0.0,1.0
2016-07-06,16.71,16.73,16.49,16.65,48211,10.184992908605,10.1971832053239,10.0508996446976,10.1484220184484,79097.3363682332,0.0,1.0
2016-07-07,16.84,16.84,16.725,16.75,28586,10.2642298372776,10.2642298372776,10.1941356311441,10.2093735020427,46899.5967190539,0.0,1.0
2016-07-08,16.77,16.89,16.75,16.85,36174,10.2215637987616,10.2947055790747,10.2093735020427,10.270324985637,59348.8425003518,0.0,1.0
2016-07-11,16.75,16.83,16.75,16.77,28598,10.2093735020427,10.2581346889181,10.2093735020427,10.2215637987616,46919.2845089033,0.0,1.0
2016-07-12,16.65,16.8,16.62,16.75,64278,10.1484220184484,10.2398492438399,10.1301365733701,10.2093735020427,105457.646327131,0.0,1.0
2016-07-13,16.28,16.564,16.24,16.56,110688,9.96770086959137,10.1415845948349,9.94321020406412,10.1391355282821,180783.980536313,0.0735,1.0
2016-07-14,15.82,16.33,15.72,16.27,253780,9.68605821602798,9.99831420150043,9.62483155220985,9.96157820320956,414492.615102862,0.0,1.0
2016-07-15,15.97,15.99,15.74,15.74,108923,9.77789821175517,9.7901435445188,9.63707688497347,9.63707688497347,177901.249565959,0.0,1.0
2016-07-18,16.32,16.32,16.05,16.05,88286,9.99219153511862,9.99219153511862,9.82687954280967,9.82687954280967,144195.346429866,0.0,1.0
2016-07-19,16.29,16.4,16.2101,16.4,46064,9.97382353597318,10.0411728661731,9.9249034315825,10.0411728661731,75235.1951379078,0.0,1.0
2016-07-20,16.26,16.42,16.24,16.37,50590,9.95545553682775,10.0534181989368,9.94321020406412,10.0228048670277,82627.3993145787,0.0,1.0
2016-07-21,16.25,16.32,16.2,16.32,52021,9.94933287044593,9.99219153511862,9.91871953853687,9.99219153511862,84964.6163222712,0.0,1.0
2016-07-22,16.21,16.28,16.21,16.27,40713,9.92484220491868,9.96770086959137,9.92484220491868,9.96157820320956,66495.538807955,0.0,1.0
2016-07-25,16.24,16.28,16.2,16.2,33895,9.94321020406412,9.96770086959137,9.91871953853687,9.91871953853687,55359.8675581666,0.0,1.0
2016-07-26,16.22,16.3,16.19,16.22,75720,9.93096487130049,9.979946202355,9.91259687215505,9.93096487130049,123671.608541212,0.0,1.0
2016-07-27,16.32,16.33,16.25,16.28,26903,9.99219153511862,9.99831420150043,9.94933287044593,9.96770086959137,43940.006399686,0.0,1.0
2016-07-28,16.29,16.35,16.23,16.35,31003,9.97382353597318,10.0105595342641,9.93708753768231,10.0105595342641,50636.4352826623,0.0,1.0
2016-07-29,16.3,16.3599,16.25,16.29,39416,9.979946202355,10.0166209739821,9.94933287044593,9.97382353597318,64377.1806954622,0.0,1.0
2016-08-01,16.33,16.35,16.27,16.27,47991,9.99831420150043,10.0105595342641,9.96157820320956,9.96157820320956,78382.5167129067,0.0,1.0
2016-08-02,16.3,16.32,16.25,16.32,50385,9.979946202355,9.99219153511862,9.94933287044593,9.99219153511862,82292.5778704299,0.0,1.0
2016-08-03,16.42,16.42,16.22,16.22,33499,10.0534181989368,10.0534181989368,9.93096487130049,9.93096487130049,54713.090524591,0.0,1.0
2016-08-04,16.49,16.49,16.384,16.44,56265,10.0962768636094,10.0962768636094,10.0313765999622,10.0656635317004,91896.2368538208,0.0,1.0
2016-08-05,16.52,16.53,16.44,16.5,47378,10.1146448627549,10.1207675291367,10.0656635317004,10.1023995299913,77381.3189311347,0.0,1.0
2016-08-08,16.54,16.54,16.46,16.47,33646,10.1268901955185,10.1268901955185,10.077908864464,10.0840315308458,54953.1819991761,0.0,1.0
2016-08-09,16.59,16.59,16.49,16.56,27376,10.1575035274276,10.1575035274276,10.0962768636094,10.1391355282821,44712.5456342341,0.0,1.0
2016-08-10,16.62,16.62,16.56,16.6,22432,10.175871526573,10.175871526573,10.1391355282821,10.1636261938094,36637.6323665672,0.0,1.0
2016-08-11,16.53,16.59,16.5,16.59,23397,10.165769127043,10.2026684705169,10.1473194553061,10.2026684705169,38044.5793295817,0.0735,1.0
2016-08-12,16.55,16.57,16.51,16.51,20359,10.178068908201,10.1903686893589,10.1534693458851,10.1534693458851,33104.6540398748,0.0,1.0
2016-08-15,16.5,16.5547,16.48,16.53,28808,10.1473194553061,10.1809593567731,10.1350196741482,10.165769127043,46843.1098571008,0.0,1.0
2016-08-16,16.43,16.5184,16.34,16.47,43261,10.1042702212533,10.1586352539714,10.0489212060425,10.1288697835692,70344.3410000012,0.0,1.0
2016-08-17,16.45,16.45,16.3601,16.44,14447,10.1165700024112,10.1165700024112,10.0612824861063,10.1104201118323,23491.4748717557,0.0,1.0
2016-08-18,16.42,16.52,16.41,16.46,24135,10.0981203306743,10.159619236464,10.0919704400953,10.1227198929902,39244.6006804058,0.0,1.0
2016-08-19,16.46,16.51,16.37,16.5,37261,10.1227198929902,10.1534693458851,10.0673708777794,10.1473194553061,60588.0698550901,0.0,1.0
2016-08-22,16.5,16.53,16.46,16.51,22184,10.1473194553061,10.165769127043,10.1227198929902,10.1534693458851,36072.1865131187,0.0,1.0
2016-08-23,16.465,16.55,16.42,16.51,35405,10.1257948382797,10.178068908201,10.0981203306743,10.1534693458851,57570.1299809307,0.0,1.0
2016-08-24,16.5,16.54,16.42,16.5,55236,10.1473194553061,10.171919017622,10.0981203306743,10.1473194553061,89816.2321600535,0.0,1.0
2016-08-25,16.49,16.49,16.43,16.44,47834,10.1411695647271,10.1411695647271,10.1042702212533,10.1104201118323,77780.2456576148,0.0,1.0
2016-08-26,16.37,16.5,16.37,16.49,28439,10.0673708777794,10.1473194553061,10.0673708777794,10.1411695647271,46243.099181689,0.0,1.0
2016-08-29,16.48,16.48,16.3901,16.44,40947,10.1350196741482,10.1350196741482,10.0797321578432,10.1104201118323,66581.6724284469,0.0,1.0
2016-08-30,16.44,16.48,16.38,16.48,29280,10.1104201118323,10.1350196741482,10.0735207683584,10.1350196741482,47610.603187167,0.0,1.0
2016-08-31,16.34,16.47,16.3,16.47,52983,10.0489212060425,10.1288697835692,10.0243216437266,10.1288697835692,86152.7523451395,0.0,1.0
2016-09-01,16.1692,16.4099,16.167,16.38,107658,9.94388107495366,10.0919089411895,9.94252809902629,10.0735207683584,175056.773153144,0.0,1.0
2016-09-02,16.09,16.21,15.95,16.2,189679,9.89517394156819,9.96897262851587,9.80907547346256,9.96282273793689,308426.625749272,0.0,1.0
2016-09-06,16.31,16.34,16.02,16.02,68389,10.0304715343056,10.0489212060425,9.85212470751537,9.85212470751537,111203.60455489,0.0,1.0
2016-09-07,16.25,16.37,16.25,16.34,46449,9.99357219083176,10.0673708777794,9.99357219083176,10.0489212060425,75528.1730683309,0.0,1.0
2016-09-08,16.34,16.37,16.28,16.28,55250,10.0489212060425,10.0673708777794,10.0120218625687,10.0120218625687,89838.9967927252,0.0,1.0
2016-09-09,16.1,16.28,16.1,16.28,88235,9.90132383214716,10.0120218625687,9.90132383214716,10.0120218625687,143474.097411875,0.0,1.0
2016-09-12,16.17,16.17,16.03,16.03,42296,9.94437306619998,9.94437306619998,9.85827459809435,9.85827459809435,68775.2073908614,0.0,1.0
2016-09-13,16.01,16.1,15.95,16.1,41757,9.89117651269185,9.94677962862829,9.85410776873423,9.94677962862829,67588.4783920474,0.0735,1.0
2016-09-14,16.1,16.11,15.95,16.05,43405,9.94677962862829,9.95295775262122,9.85410776873423,9.9158890086636,70255.954800556,0.0,1.0
2016-09-15,16.08,16.12,16.01,16.1,22610,9.93442338064241,9.95913587661416,9.89117651269185,9.94677962862829,36596.8699007158,0.0,1.0
2016-09-16,16.1,16.1,15.98,16.07,81697,9.94677962862829,9.94677962862829,9.87264214071304,9.92824525664948,132235.934554568,0.0,1.0
2016-09-19,16.02,16.18,15.9,16.18,61096,9.89735463668479,9.99620462057178,9.82321714876955,9.99620462057178,98890.8608338848,0.0,1.0
2016-09-20,16.02,16.07,16.0,16.0,18962,9.89735463668479,9.92824525664948,9.88499838869892,9.88499838869892,30692.1648411045,0.0,1.0
2016-09-21,16.03,16.07,15.94,16.03,64119,9.90353276067773,9.92824525664948,9.8479296447413,9.90353276067773,103783.931940026,0.0,1.0
2016-09-22,16.14,16.19,16.1,16.11,45208,9.97149212460003,10.0023827445647,9.94677962862829,9.95295775262122,73174.3164295251,0.0,1.0
2016-09-23,16.0528,16.17,16.01,16.17,41132,9.91761888338162,9.99002649657884,9.89117651269185,9.99002649657884,66576.8444385778,0.0,1.0
2016-09-26,16.06,16.15,16.06,16.1,45548,9.92206713265654,9.97767024859297,9.92206713265654,9.94677962862829,73724.6453002125,0.0,1.0
2016-09-27,16.18,16.18,16.11,16.14,22492,9.99620462057178,9.99620462057178,9.95295775262122,9.97149212460003,36405.8734103008,0.0,1.0
2016-09-28,16.24,16.29,16.2,16.21,39372,10.0332733645294,10.0641639844941,10.0085608685577,10.0147389925506,63728.0832256074,0.0,1.0
2016-09-29,16.04,16.25,16.03,16.25,58703,9.90971088467066,10.0394514885223,9.90353276067773,10.0394514885223,95017.5167528405,0.0,1.0
2016-09-30,16.11,16.11,16.02,16.02,32597,9.95295775262122,9.95295775262122,9.89735463668479,9.89735463668479,52761.9711699971,0.0,1.0
2016-10-03,16.04,16.15,16.04,16.12,67094,9.90971088467066,9.97767024859297,9.90971088467066,9.95913587661416,108599.309558542,0.0,1.0
2016-10-04,15.98,16.07,15.92,16.05,55231,9.87264214071304,9.92824525664948,9.83557339675542,9.9158890086636,89397.6878145262,0.0,1.0
2016-10-05,15.96,16.02,15.93,16.0,52155,9.86028589272717,9.89735463668479,9.84175152074836,9.88499838869892,84418.8301491302,0.0,1.0
2016-10-06,15.91,16.01,15.9,15.94,39276,9.82939527276249,9.89117651269185,9.82321714876955,9.8479296447413,63572.6962503545,0.0,1.0
2016-10-07,15.92,15.98,15.88,15.97,30664,9.83557339675542,9.87264214071304,9.81086090078368,9.86646401672011,49633.1896787064,0.0,1.0
2016-10-10,15.89,15.94,15.84,15.84,64208,9.81703902477661,9.8479296447413,9.78614840481193,9.78614840481193,103927.988615001,0.0,1.0
2016-10-11,15.85,15.93,15.8,15.92,70939,9.79232652880487,9.84175152074836,9.76143590884018,9.83557339675542,114822.881640287,0.0,1.0
2016-10-12,15.68,15.79,15.67,15.79,129079,9.73270763227302,9.80098555571372,9.72650054832387,9.80098555571372,207954.332593808,0.0735,1.0
2016-10-13,15.46,15.69,15.4,15.69,87546,9.59615178539164,9.73891471622218,9.55890928169672,9.73891471622218,141042.075018071,0.0,1.0
2016-10-14,15.16,15.42,15.11,15.4,153647,9.40993926691703,9.57132344959503,9.37890384717126,9.55890928169672,247534.915362227,0.0,1.0
2016-10-17,14.82,15.18,14.79,15.1,215970,9.19889841264581,9.42235343481534,9.18027716079834,9.37269676322211,347941.161693883,0.0,1.0
2016-10-18,15.0,15.0627,14.74,14.86,130190,9.31062592373057,9.34954434009177,9.14924174105258,9.22372674844242,209744.222998225,0.0,1.0
2016-10-19,15.29,15.31,15.01,15.02,70042,9.49063135825603,9.50304552615434,9.31683300767973,9.32304009162888,112842.037539302,0.0,1.0
2016-10-20,15.34,15.46,15.26,15.39,27308,9.5216667780018,9.59615178539164,9.47201010640857,9.55270219774757,43994.8939368272,0.0,1.0
2016-10-21,15.42,15.46,15.36,15.41,62037,9.57132344959503,9.59615178539164,9.53408094590011,9.56511636564587,99945.4824651731,0.0,1.0
2016-10-24,15.29,15.48,15.29,15.48,63031,9.49063135825603,9.60856595328995,9.49063135825603,9.60856595328995,101546.878560574,0.0,1.0
2016-10-25,15.31,15.32,15.26,15.32,33854,9.50304552615434,9.50925261010349,9.47201010640857,9.50925261010349,54540.9088669015,0.0,1.0
2016-10-26,15.18,15.32,15.17,15.28,35424,9.42235343481534,9.50925261010349,9.41614635086619,9.48442427430688,57070.2769451503,0.0,1.0
2016-10-27,15.049,15.169,15.03,15.15,80416,9.34104063508143,9.41552564247127,9.32924717557803,9.40373218296788,129555.199605386,0.0,1.0
2016-10-28,14.89,15.09,14.89,15.09,49126,9.24234800028988,9.36648967927296,9.24234800028988,9.36648967927296,79145.0549121346,0.0,1.0
2016-10-31,14.92,15.01,14.86,14.99,65954,9.26096925213734,9.31683300767973,9.22372674844242,9.30441883978142,106256.014161033,0.0,1.0
2016-11-01,15.02,15.02,14.86,14.97,55495,9.32304009162888,9.32304009162888,9.22372674844242,9.29200467188311,89405.9117849796,0.0,1.0
2016-11-02,15.07,15.11,14.98,15.02,60628,9.35407551137465,9.37890384717126,9.29821175583226,9.32304009162888,97675.4954446301,0.0,1.0
2016-11-03,15.08,15.14,15.0301,15.12,44030,9.3602825953238,9.39752509901873,9.32930924641752,9.38511093112042,70935.0805638824,0.0,1.0
2016-11-04,15.04,15.15,15.04,15.1,48199,9.33545425952719,9.40373218296788,9.33545425952719,9.37269676322211,77651.6000022386,0.0,1.0
2016-11-07,15.06,15.14,15.02,15.1,32717,9.3478684274255,9.39752509901873,9.32304009162888,9.37269676322211,52709.1308382589,0.0,1.0
2016-11-08,15.1,15.15,15.07,15.12,32404,9.37269676322211,9.40373218296788,9.35407551137465,9.38511093112042,52204.8682850794,0.0,1.0
2016-11-09,14.98,15.03,14.92,15.02,93515,9.29821175583226,9.32924717557803,9.26096925213734,9.32304009162888,150658.506902827,0.0,1.0
2016-11-10,14.66,14.91,14.42,14.9,210356,9.14520713648563,9.30116223772174,8.99549023929896,9.2949240336723,337206.026498495,0.0735,1.0
2016-11-11,14.55,14.684,14.33,14.36,172953,9.07658689194174,9.16017882620429,8.93934640285396,8.95806101500229,277248.064714076,0.0,1.0
2016-11-14,14.17,14.5,13.87,14.49,408076,8.83953513806285,9.04539587169451,8.65238901657951,9.03915766764507,654156.223114149,0.0,1.0
2016-11-15,14.43,14.43,14.12,14.12,106361,9.0017284433484,9.0017284433484,8.80834411781562,8.80834411781562,170499.39238437,0.0,1.0
2016-11-16,14.33,14.51,14.29,14.46,78320,8.93934640285396,9.05163407574396,8.91439358665618,9.02044305549674,125548.955082632,0.0,1.0
2016-11-17,14.26,14.3499,14.18,14.25,81630,8.89567897450785,8.95176042891235,8.84577334211229,8.8894407704584,130854.969399837,0.0,1.0
2016-11-18,14.18,14.24,14.16,14.2,91274,8.84577334211229,8.88320256640896,8.8332969340134,8.85824975021118,146314.547066039,0.0,1.0
2016-11-21,14.24,14.36,14.23,14.27,164056,8.88320256640896,8.95806101500229,8.87696436235951,8.90191717855729,262985.947076561,0.0,1.0
2016-11-22,14.21,14.36,14.2,14.24,80199,8.86448795426062,8.95806101500229,8.85824975021118,8.88320256640896,128561.039947293,0.0,1.0
2016-11-23,14.23,14.28,14.15,14.16,79042,8.87696436235951,8.90815538260673,8.82705872996396,8.8332969340134,126706.339474482,0.0,1.0
2016-11-25,14.2225,14.33,14.21,14.3,20793,8.87228570932243,8.93934640285396,8.86448795426062,8.92063179070563,33331.7086699843,0.0,1.0
2016-11-28,14.29,14.34,14.24,14.29,53040,8.91439358665618,8.9455846069034,8.88320256640896,8.91439358665618,85024.4711131614,0.0,1.0
2016-11-29,14.35,14.42,14.3,14.35,130446,8.95182281095285,8.99549023929896,8.92063179070563,8.95182281095285,209108.260913036,0.0,1.0
2016-11-30,14.26,14.33,14.2,14.29,80042,8.89567897450785,8.93934640285396,8.85824975021118,8.91439358665618,128309.364947957,0.0,1.0
2016-12-01,14.14,14.2677,14.11,14.15,64252,8.82082052591451,8.90048239162592,8.80210591376618,8.82705872996396,102997.592721773,0.0,1.0
2016-12-02,14.2,14.2,14.11,14.11,74092,8.85824975021118,8.85824975021118,8.80210591376618,8.80210591376618,118771.363380776,0.0,1.0
2016-12-05,14.12,14.2,14.12,14.2,48261,8.80834411781562,8.85824975021118,8.80834411781562,8.85824975021118,77363.6123754202,0.0,1.0
2016-12-06,14.34,14.35,14.08,14.08,122271,8.9455846069034,8.95182281095285,8.78339130161785,8.78339130161785,196003.527667371,0.0,1.0
2016-12-07,14.71,14.71,14.36,14.36,120128,9.17639815673285,9.17639815673285,8.95806101500229,8.95806101500229,192568.244077712,0.0,1.0
2016-12-08,14.4,14.5345,14.4,14.49,116265,9.03094382437317,9.11529534828832,9.03094382437317,9.0873872232755,185386.603278557,0.076833,1.0
2016-12-09,14.24,14.4,14.225,14.34,95762,8.93060000410235,9.03094382437317,8.92119277095196,8.99331489177161,152694.206366156,0.0,1.0
2016-12-12,14.2,14.225,14.17,14.22,88079,8.90551404903465,8.92119277095196,8.88669958273387,8.9180570265685,140443.526686208,0.0,1.0
2016-12-13,14.37,14.37,14.18,14.22,122801,9.01212935807239,9.01212935807239,8.8929710715008,8.9180570265685,195808.371128113,0.0,1.0
2016-12-14,14.38,14.5,14.35,14.4,145164,9.01840084683932,9.09365871204242,8.99958638053854,9.03094382437317,231466.571008716,0.0,1.0
2016-12-15,14.25,14.3395,14.22,14.32,95405,8.93687149286928,8.99300131733327,8.9180570265685,8.98077191423776,152124.963538388,0.0,1.0
2016-12-16,14.33,14.34,14.18,14.18,89787,8.98704340300469,8.99331489177161,8.8929710715008,8.8929710715008,143166.962960235,0.0,1.0
2016-12-19,14.37,14.38,14.3,14.31,45347,9.01212935807239,9.01840084683932,8.96822893670391,8.97450042547083,72306.5952683328,0.0,1.0
2016-12-20,14.34,14.39,14.29,14.3,106338,8.99331489177161,9.02467233560624,8.96195744793698,8.96822893670391,169557.825824067,0.0,1.0
2016-12-21,14.35,14.43,14.33,14.39,147378,8.99958638053854,9.04975829067394,8.98704340300469,9.02467233560624,234996.833251513,0.0,1.0
2016-12-22,14.35,14.39,14.28,14.39,117566,8.99958638053854,9.02467233560624,8.95568595917006,9.02467233560624,187461.070838574,0.0,1.0
2016-12-23,14.34,14.4,14.28,14.34,103446,8.99331489177161,9.03094382437317,8.95568595917006,8.99331489177161,164946.480563829,0.0,1.0
2016-12-27,14.35,14.39,14.32,14.35,114320,8.99958638053854,9.02467233560624,8.98077191423776,8.99958638053854,182285.266303742,0.0,1.0
2016-12-28,14.32,14.35,14.28,14.31,106556,8.98077191423776,8.99958638053854,8.95568595917006,8.97450042547083,169905.430688082,0.0,1.0
2016-12-29,14.38,14.4,14.335,14.35,81349,9.01840084683932,9.03094382437317,8.99017914738815,8.99958638053854,129712.422398033,0.0,1.0
2016-12-30,14.54,14.55,14.36,14.36,124738,9.11874466711013,9.12501615587706,9.00585786930546,9.00585786930546,198896.951961128,0.0,1.0
2017-01-03,14.59,14.63,14.5059,14.54,42955,9.15010211094476,9.17518806601246,9.09735889041491,9.11874466711013,68492.5088705148,0.0,1.0
2017-01-04,14.78,14.78,14.59,14.62,100829,9.26926039751635,9.26926039751635,9.15010211094476,9.16891657724553,160773.627677922,0.0,1.0
2017-01-05,14.79,14.84,14.66,14.84,126206,9.27553188628327,9.3068893301179,9.19400253231324,9.3068893301179,201237.703981194,0.0,1.0
2017-01-06,14.83,14.84,14.68,14.84,77969,9.30061784135098,9.3068893301179,9.20654550984709,9.3068893301179,124322.952488073,0.0,1.0
2017-01-09,14.92,14.99,14.75,14.84,77771,9.35706124025331,9.40096166162179,9.25044593121557,9.3068893301179,124007.237978554,0.0,1.0
2017-01-10,15.02,15.03,14.94,14.95,57086,9.41977612792257,9.42604761668949,9.36960421778716,9.37587570655409,91024.638840233,0.0,1.0
2017-01-11,14.87,15.01,14.84,15.0,53066,9.37179923885558,9.4600340669282,9.35289177569717,9.45373157920873,84198.4980566398,0.0735,1.0
2017-01-12,14.93,15.01,14.8985,14.9,71659,9.40961416517242,9.4600340669282,9.38976132885608,9.390706702014,113699.547209904,0.0,1.0
2017-01-13,14.93,14.95,14.84,14.93,97352,9.40961416517242,9.42221914061136,9.35289177569717,9.40961416517242,154465.989198545,0.0,1.0
2017-01-17,14.995,15.03,14.92,15.01,55471,9.45058033534899,9.47263904236714,9.40331167745295,9.4600340669282,88014.451545243,0.0,1.0
2017-01-18,14.97,15.01,14.95,14.99,66916,9.43482411605031,9.4600340669282,9.42221914061136,9.44742909148925,106173.947460862,0.0,1.0
2017-01-19,14.8,14.97,14.8,14.96,57719,9.32768182481928,9.43482411605031,9.32768182481928,9.42852162833084,91581.2970514301,0.0,1.0
2017-01-20,14.74,14.83,14.71,14.83,63324,9.28986689850244,9.34658928797769,9.27095943534403,9.34658928797769,100474.610691189,0.0,1.0
2017-01-23,14.88,14.91,14.75,14.75,44563,9.37810172657506,9.39700918973348,9.29616938622192,9.29616938622192,70707.0001299898,0.0,1.0
2017-01-24,14.8,14.89,14.7852,14.86,28696,9.32768182481928,9.38440421429453,9.31835414299446,9.36549675113611,45531.2271554919,0.0,1.0
2017-01-25,14.74,14.8,14.72,14.8,35643,9.28986689850244,9.32768182481928,9.2772619230635,9.32768182481928,56553.8587086423,0.0,1.0
2017-01-26,14.7,14.79,14.7,14.78,37760,9.26465694762455,9.3213793370998,9.26465694762455,9.31507684938033,59912.8497836415,0.0,1.0
2017-01-27,14.78,14.839,14.75,14.76,53216,9.31507684938033,9.35226152692522,9.29616938622192,9.30247187394139,84436.4993137252,0.0,1.0
2017-01-30,14.82,14.83,14.77,14.77,25451,9.34028680025822,9.34658928797769,9.30877436166086,9.30877436166086,40382.4666272103,0.0,1.0
2017-01-31,14.81,14.88,14.79,14.85,80809,9.33398431253875,9.37810172657506,9.3213793370998,9.35919426341664,128217.623892116,0.0,1.0
2017-02-01,14.85,14.855,14.77,14.82,40242,9.35919426341664,9.36234550727638,9.30877436166086,9.34028680025822,63850.9772508819,0.0,1.0
2017-02-02,14.82,14.88,14.81,14.87,28276,9.34028680025822,9.37810172657506,9.33398431253875,9.37179923885558,44864.8236356527,0.0,1.0
2017-02-03,14.91,14.92,14.83,14.91,42168,9.39700918973348,9.40331167745295,9.34658928797769,9.39700918973348,66906.9133918589,0.0,1.0
2017-02-06,15.11,15.16,14.91,14.99,79325,9.52305894412292,9.55457138272029,9.39700918973348,9.44742909148925,125862.998122017,0.0,1.0
2017-02-07,15.15,15.17,15.09,15.15,64277,9.54826889500081,9.56087387043976,9.51045396868398,9.54826889500081,101986.712011206,0.0,1.0
2017-02-08,15.15,15.2,15.1362,15.18,22807,9.54826889500081,9.57978133359818,9.53957146194794,9.56717635815923,36187.2978023176,0.0,1.0
2017-02-09,15.06,15.15,15.05,15.13,29927,9.49154650552556,9.54826889500081,9.48524401780609,9.53566391956187,47484.4241386398,0.0,1.0
2017-02-10,15.05,15.12,15.05,15.08,28773,9.48524401780609,9.5293614318424,9.48524401780609,9.50415148096451,45653.4011341291,0.0,1.0
2017-02-13,14.92,14.9914,14.92,14.96,46468,9.44963496219107,9.49485640564284,9.44963496219107,9.47496910418086,73368.1843556891,0.0735,1.0
2017-02-14,14.78,14.96,14.73,14.96,78804,9.36096546522681,9.47496910418086,9.32929778773958,9.47496910418086,124423.39674541,0.0,1.0
2017-02-15,14.68,14.8,14.68,14.72,80063,9.29763011025234,9.37363253622171,9.29763011025234,9.32296425224213,126411.228029387,0.0,1.0
2017-02-16,14.67,14.68,14.65,14.67,51303,9.29129657475489,9.29763011025234,9.27862950376,9.29129657475489,81002.1512008247,0.0,1.0
2017-02-17,14.6992,14.73,14.68,14.7,24010,9.30979049840744,9.32929778773958,9.29763011025234,9.31029718124723,37909.3162257919,0.0,1.0
2017-02-21,14.75,14.75,14.67,14.71,27155,9.34196485873447,9.34196485873447,9.29129657475489,9.31663071674468,42874.9471933102,0.0,1.0
2017-02-22,14.72,14.79,14.68,14.75,40356,9.32296425224213,9.36729900072426,9.29763011025234,9.34196485873447,63717.9660811352,0.0,1.0
2017-02-23,14.75,14.82,14.74,14.74,34367,9.34196485873447,9.3862996072166,9.33563132323702,9.33563132323702,54261.9521337688,0.0,1.0
2017-02-24,14.9393,14.98,14.79,14.8,48733,9.46185868570114,9.48763617517575,9.36729900072426,9.37363253622171,76944.3859904838,0.0,1.0
2017-02-27,14.8,14.97,14.8,14.9,26352,9.37363253622171,9.48130263967831,9.37363253622171,9.43696789119618,41607.0929271998,0.0,1.0
2017-02-28,14.86,14.89,14.81,14.86,44464,9.41163374920639,9.43063435569873,9.37996607171915,9.41163374920639,70204.0748298046,0.0,1.0
2017-03-01,14.79,14.84,14.7,14.79,39500,9.36729900072426,9.39896667821149,9.31029718124723,9.36729900072426,62366.4302756676,0.0,1.0
2017-03-02,14.76,14.8,14.72,14.8,26758,9.34829839423192,9.37363253622171,9.32296425224213,9.37363253622171,42248.1250966155,0.0,1.0
2017-03-03,14.71,14.76,14.71,14.76,43926,9.31663071674468,9.34829839423192,9.31663071674468,9.34829839423192,69354.6282604804,0.0,1.0
2017-03-06,14.76,14.77,14.71,14.77,30794,9.34829839423192,9.35463192972936,9.31663071674468,9.35463192972936,48620.5532635166,0.0,1.0
2017-03-07,14.65,14.78,14.61,14.76,75703,9.27862950376,9.36096546522681,9.25329536177021,9.34829839423192,119527.237244528,0.0,1.0
2017-03-08,14.58,14.61,14.54,14.61,62079,9.23429475527787,9.25329536177021,9.20896061328808,9.25329536177021,98016.3449388143,0.0,1.0
2017-03-09,14.41,14.56,14.3499,14.56,142543,9.12662465182127,9.22162768428297,9.08856010348161,9.22162768428297,225060.710652772,0.0,1.0
2017-03-10,14.4,14.51,14.34,14.41,122846,9.12029111632382,9.18996000679574,9.08228990333914,9.12662465182127,193961.177054295,0.0,1.0
2017-03-13,14.37,14.4,14.2699,14.4,83860,9.14784199573771,9.16693978696055,9.08411903235752,9.16693978696055,131732.511401212,0.0735,1.0
2017-03-14,14.34,14.38,14.33,14.34,42936,9.12874420451488,9.15420792614533,9.12237827410727,9.12874420451488,67446.5431614884,0.0,1.0
2017-03-15,14.47,14.53,14.25,14.32,83184,9.21150129981383,9.2496968822595,9.07145083084638,9.11601234369966,130670.608495092,0.0,1.0
2017-03-16,14.39,14.57,14.37,14.48,119150,9.16057385655294,9.27516060388995,9.14784199573771,9.21786723022144,187168.241515077,0.0,1.0
2017-03-17,14.45,14.53,14.41,14.45,66166,9.19876943899861,9.2496968822595,9.17330571736816,9.19876943899861,103937.674092208,0.0,1.0
2017-03-20,14.56,14.57,14.44,14.44,64480,9.26879467348233,9.27516060388995,9.192403508591,9.192403508591,101289.200276057,0.0,1.0
2017-03-21,14.59,14.6,14.51,14.55,45850,9.28789246470517,9.29425839511278,9.23696502144428,9.26242874307472,72024.0358662717,0.0,1.0
2017-03-22,14.57,14.66,14.56,14.6,93814,9.27516060388995,9.33245397755845,9.26879467348233,9.29425839511278,147368.874607599,0.0,1.0
2017-03-23,14.6,14.65,14.53,14.62,52383,9.29425839511278,9.32608804715084,9.2496968822595,9.306990255928,82286.479188286,0.0,1.0
2017-03-24,14.58,14.6199,14.52,14.58,22479,9.28152653429756,9.30692659662393,9.24333095185189,9.28152653429756,35311.4133530626,0.0,1.0
2017-03-27,14.71,14.71,14.61,14.62,41830,9.36428362959651,9.36428362959651,9.30062432552039,9.306990255928,65709.1694718898,0.0,1.0
2017-03-28,14.74,14.74,14.63,14.73,68228,9.38338142081934,9.38338142081934,9.31335618633561,9.37701549041173,107176.792128331,0.0,1.0
2017-03-29,14.81,14.81,14.68,14.76,32316,9.42794293367262,9.42794293367262,9.34518583837367,9.39611328163456,50763.9856718525,0.0,1.0
2017-03-30,14.86,14.9,14.8,14.85,63939,9.45977258571068,9.48523630734112,9.42157700326501,9.45340665530307,100439.363778703,0.0,1.0
2017-03-31,14.87,14.89,14.81,14.84,35052,9.46613851611829,9.47887037693351,9.42794293367262,9.44704072489546,55061.8648895214,0.0,1.0
2017-04-03,14.97,14.97,14.86,14.86,32424,9.52979782019441,9.52979782019441,9.45977258571068,9.45977258571068,50933.6387988657,0.0,1.0
2017-04-04,14.99,14.99,14.91,14.97,30227,9.54252968100963,9.54252968100963,9.49160223774873,9.52979782019441,47482.4543539759,0.0,1.0
2017-04-05,14.96,15.01,14.9427,14.98,35104,9.52343188978679,9.55526154182485,9.51241883018163,9.53616375060202,55143.5497284537,0.0,1.0
2017-04-06,15.09,15.09,15.0014,15.01,52521,9.60618898508574,9.60618898508574,9.5497868416743,9.55526154182485,82503.258183914,0.0,1.0
2017-04-07,15.14,15.15,15.05,15.13,47867,9.6380186371238,9.64438456753141,9.5807252634553,9.63165270671619,75192.4650994728,0.0,1.0
2017-04-10,15.19,15.24,15.12,15.12,48607,9.66984828916186,9.70167794119991,9.62528677630858,9.62528677630858,76354.903191971,0.0,1.0
2017-04-11,15.2,15.21,15.14,15.16,20233,9.72300380806541,9.72940052109703,9.68462352987568,9.69741695593892,31630.3074719449,0.0735,1.0
2017-04-12,15.24,15.25,15.18,15.22,37221,9.7485906601919,9.75498737322352,9.71021038200217,9.73579723412866,58187.6970500302,0.0,1.0
2017-04-13,15.2,15.28,15.2,15.24,13056,9.72300380806541,9.77417751231839,9.72300380806541,9.7485906601919,20410.4825954487,0.0,1.0
2017-04-17,15.19,15.22,15.16,15.22,26107,9.71660709503379,9.73579723412866,9.69741695593892,9.73579723412866,40813.1486764229,0.0,1.0
2017-04-18,15.13,15.2,15.13,15.19,23603,9.67822681684406,9.72300380806541,9.67822681684406,9.71660709503379,36898.6382276635,0.0,1.0
2017-04-19,15.11,15.19,15.07,15.18,28031,9.66543339078081,9.71660709503379,9.63984653865433,9.71021038200217,43820.9434461566,0.0,1.0
2017-04-20,15.01,15.13,14.96,15.13,73170,9.60146626046459,9.67822681684406,9.56948269530649,9.67822681684406,114386.872817783,0.0,1.0
2017-04-21,15.03,15.08,14.99,15.08,39534,9.61425968652784,9.64624325168595,9.58867283440135,9.64624325168595,61803.6166458691,0.0,1.0
2017-04-24,14.97,15.01,14.9201,14.95,46117,9.57587940833811,9.60146626046459,9.54395981031031,9.56308598227486,72094.8396028113,0.0,1.0
2017-04-25,14.87,14.96,14.86,14.96,69371,9.51191227802189,9.56948269530649,9.50551556499026,9.56948269530649,108447.885120164,0.0,1.0
2017-04-26,14.93,14.93,14.84,14.87,30343,9.55029255621162,9.55029255621162,9.49272213892702,9.51191227802189,47435.2997391007,0.0,1.0
2017-04-27,14.95,14.95,14.876,14.93,24597,9.56308598227486,9.56308598227486,9.51575030584086,9.55029255621162,38452.5613051662,0.0,1.0
2017-04-28,15.0,15.0,14.91,14.92,27989,9.59506954743297,9.59506954743297,9.53749913014837,9.54389584318,43755.284724572,0.0,1.0
2017-05-01,15.0,15.016,14.94,14.97,63247,9.59506954743297,9.60530428828357,9.55668926924324,9.57587940833811,98874.2181919685,0.0,1.0
2017-05-02,14.97,15.02,14.92,15.02,55029,9.57587940833811,9.60786297349622,9.54389584318,9.60786297349622,86026.9950019105,0.0,1.0
2017-05-03,15.04,15.04,14.95,14.98,27508,9.62065639955946,9.62065639955946,9.56308598227486,9.58227612136973,43003.3360321386,0.0,1.0
2017-05-04,14.91,15.01,14.91,14.98,36615,9.53749913014837,9.60146626046459,9.53749913014837,9.58227612136973,57240.3354957378,0.0,1.0
2017-05-05,14.92,14.99,14.91,14.93,53390,9.54389584318,9.58867283440135,9.53749913014837,9.55029255621162,83464.7415572153,0.0,1.0
2017-05-08,14.92,14.93,14.87,14.91,35891,9.54389584318,9.55029255621162,9.51191227802189,9.53749913014837,56108.5041998504,0.0,1.0
2017-05-09,14.89,14.9,14.86,14.88,27502,9.52470570408513,9.53110241711675,9.50551556499026,9.51830899105351,42993.9562147694,0.0,1.0
2017-05-10,14.87,14.92,14.83,14.91,49197,9.51191227802189,9.54389584318,9.4863254258954,9.53749913014837,76909.812519017,0.0,1.0
2017-05-11,14.93,14.93,14.79,14.79,76061,9.59730839699404,9.59730839699404,9.50731354263509,9.50731354263509,118323.876135488,0.0735,1.0
2017-05-12,15.06,15.06,14.8926,14.95,67169,9.68087504747021,9.68087504747021,9.57326691447243,9.6101648047596,104491.085262415,0.0,1.0
2017-05-15,15.04,15.08,15.04,15.06,32072,9.66801863970464,9.69373145523578,9.66801863970464,9.68087504747021,49892.6303285175,0.0,1.0
2017-05-16,15.06,15.09,15.02,15.09,19797,9.68087504747021,9.70015965911856,9.65516223193908,9.70015965911856,30797.0941199071,0.0,1.0
2017-05-17,15.09,15.12,15.05,15.06,29427,9.70015965911856,9.71944427076691,9.67444684358743,9.68087504747021,45777.9506322425,0.0,1.0
2017-05-18,15.05,15.12,15.05,15.12,14543,9.67444684358743,9.71944427076691,9.67444684358743,9.71944427076691,22623.7379292725,0.0,1.0
2017-05-19,15.03,15.08,15.02,15.02,16474,9.66159043582186,9.69373145523578,9.65516223193908,9.65516223193908,25627.6874542279,0.0,1.0
2017-05-22,15.05,15.09,15.01,15.09,22656,9.67444684358743,9.70015965911856,9.6487340280563,9.70015965911856,35244.6817386783,0.0,1.0
2017-05-23,15.08,15.12,15.08,15.1,25745,9.69373145523578,9.71944427076691,9.69373145523578,9.70658786300134,40050.0675919082,0.0,1.0
2017-05-24,15.11,15.19,15.09,15.14,38489,9.71301606688412,9.76444169794638,9.70015965911856,9.73230067853247,59875.2010699148,0.0,1.0
2017-05-25,15.08,15.17,15.0782,15.17,42475,9.69373145523578,9.75158529018082,9.69257437853688,9.75158529018082,66076.0000375336,0.0,1.0
2017-05-26,15.12,15.18,15.1,15.16,38686,9.71944427076691,9.7580134940636,9.70658786300134,9.74515708629803,60181.6630359511,0.0,1.0
2017-05-30,15.18,15.18,15.15,15.15,10773,9.7580134940636,9.7580134940636,9.73872888241525,9.73872888241525,16758.9581731454,0.0,1.0
2017-05-31,15.25,15.25,15.18,15.18,27321,9.80301092124308,9.80301092124308,9.7580134940636,9.7580134940636,42501.7633201991,0.0,1.0
2017-06-01,15.32,15.32,15.25,15.28,25657,9.84800834842255,9.84800834842255,9.80301092124308,9.82229553289142,39913.1708761154,0.0,1.0
2017-06-02,15.33,15.36,15.25,15.34,37857,9.85443655230533,9.87372116395368,9.80301092124308,9.86086475618812,58892.0337474023,0.0,1.0
2017-06-05,15.38,15.38,15.301,15.36,52435,9.88657757171925,9.88657757171925,9.83579476104527,9.87372116395368,81570.2192340924,0.0,1.0
2017-06-06,15.42,15.44,15.35,15.41,46942,9.91229038725037,9.92514679501594,9.8672929600709,9.90586218336759,73025.0640085204,0.0,1.0
2017-06-07,15.38,15.42,15.38,15.42,14508,9.88657757171925,9.91229038725037,9.88657757171925,9.91229038725037,22569.2903718549,0.0,1.0
2017-06-08,15.42,15.42,15.35,15.42,87511,9.91229038725037,9.91229038725037,9.8672929600709,9.91229038725037,136136.00563354,0.0,1.0
2017-06-09,15.31,15.42,15.31,15.42,30222,9.84158014453977,9.91229038725037,9.84158014453977,9.91229038725037,47014.6880078715,0.0,1.0
2017-06-12,15.3,15.36,15.2801,15.3,23534,9.83515194065699,9.87372116395368,9.82235981493025,9.83515194065699,36610.5376076119,0.0,1.0
2017-06-13,15.26,15.32,15.19,15.32,25879,9.85668642366431,9.89544141615578,9.81147226575759,9.89544141615578,40065.5476927699,0.0735,1.0
2017-06-14,15.29,15.3,15.24,15.3,21754,9.87606391991004,9.88252308532529,9.84376809283382,9.88252308532529,33679.2737164696,0.0,1.0
2017-06-15,15.22,15.28,15.19,15.28,32248,9.83084976200333,9.8696047544948,9.81147226575759,9.8696047544948,49925.9547121776,0.0,1.0
2017-06-16,15.31,15.31,15.18,15.23,33175,9.88898225074053,9.88898225074053,9.80501310034234,9.83730892741857,51361.1246457608,0.0,1.0
2017-06-19,15.31,15.34,15.22,15.32,58442,9.88898225074053,9.90835974698627,9.83084976200333,9.89544141615578,90479.1815085923,0.0,1.0
2017-06-20,15.37,15.37,15.28,15.37,26076,9.927737243232,9.927737243232,9.8696047544948,9.927737243232,40370.5406560017,0.0,1.0
2017-06-21,15.3,15.42,15.3,15.42,45154,9.88252308532529,9.96003307030823,9.88252308532529,9.96003307030823,69906.8642729368,0.0,1.0
2017-06-22,15.36,15.3906,15.337,15.37,17298,9.92127807781676,9.94104312398741,9.9064219973617,9.927737243232,26780.5496344346,0.0,1.0
2017-06-23,15.29,15.39,15.28,15.32,44383,9.87606391991004,9.94065557406249,9.8696047544948,9.89544141615578,68713.2116097302,0.0,1.0
2017-06-26,15.29,15.4,15.29,15.29,24006,9.87606391991004,9.94711473947774,9.87606391991004,9.87606391991004,37165.7922606219,0.0,1.0
2017-06-27,15.3,15.32,15.25,15.29,31015,9.88252308532529,9.89544141615578,9.85022725824906,9.87606391991004,48017.0393636253,0.0,1.0
2017-06-28,15.35,15.36,15.25,15.34,49928,9.91481891240151,9.92127807781676,9.85022725824906,9.90835974698627,77297.9120215085,0.0,1.0
2017-06-29,15.24,15.32,15.21,15.32,32466,9.84376809283382,9.89544141615578,9.82439059658808,9.89544141615578,50263.4596156524,0.0,1.0
2017-06-30,15.28,15.3,15.19,15.3,30002,9.8696047544948,9.88252308532529,9.81147226575759,9.88252308532529,46448.725293809,0.0,1.0
2017-07-03,15.4,15.4,15.3057,15.34,31795,9.94711473947774,9.94711473947774,9.88620480961198,9.90835974698627,49224.6257155075,0.0,1.0
2017-07-05,15.39,15.41,15.33,15.41,29414,9.94065557406249,9.95357390489299,9.90190058157102,9.95357390489299,45538.3909670055,0.0,1.0
2017-07-06,15.36,15.38,15.32,15.37,33836,9.92127807781676,9.93419640864725,9.89544141615578,9.927737243232,52384.4766695994,0.0,1.0
2017-07-07,15.42,15.42,15.3247,15.34,34779,9.96003307030823,9.96003307030823,9.89847722390094,9.90835974698627,53844.4176052724,0.0,1.0
2017-07-10,15.5,15.51,15.4,15.43,30219,10.0117063936302,10.0181655590454,9.94711473947774,9.96649223572348,46784.6820096531,0.0,1.0
2017-07-11,15.56,15.57,15.49,15.49,32864,10.0504613861217,10.0569205515369,10.0052472282149,10.0052472282149,50879.6382926383,0.0,1.0
2017-07-12,15.54,15.57,15.53,15.53,13595,10.0850179210932,10.104487067659,10.0785282055713,10.0785282055713,20948.5299533408,0.0735,1.0
2017-07-13,15.55,15.58,15.5,15.58,30368,10.0915076366152,10.110976783181,10.0590590590055,10.110976783181,46794.038810081,0.0,1.0
2017-07-14,15.58,15.65,15.56,15.56,41808,10.110976783181,10.1564047918346,10.0979973521371,10.0979973521371,64421.9301426458,0.0,1.0
2017-07-17,15.49,15.65,15.4,15.64,47496,10.0525693434835,10.1564047918346,9.99416190378608,10.1499150763126,73186.5670219843,0.0,1.0
2017-07-18,15.48,15.54,15.48,15.48,17682,10.0460796279616,10.0850179210932,10.0460796279616,10.0460796279616,27246.1865858751,0.0,1.0
2017-07-19,15.495,15.5,15.46,15.48,17160,10.0558142012445,10.0590590590055,10.0331001969177,10.0460796279616,26441.8369988472,0.0,1.0
2017-07-20,15.49,15.5367,15.48,15.48,16429,10.0525693434835,10.082876314971,10.0460796279616,10.0460796279616,25315.4393970899,0.0,1.0
2017-07-21,15.58,15.58,15.5,15.55,22427,10.110976783181,10.110976783181,10.0590590590055,10.0915076366152,34557.7551499502,0.0,1.0
2017-07-24,15.45,15.61,15.45,15.61,23449,10.0266104813958,10.1304459297468,10.0266104813958,10.1304459297468,36132.5545329817,0.0,1.0
2017-07-25,15.36,15.49,15.36,15.49,29325,9.96820304169832,10.0525693434835,9.96820304169832,10.0525693434835,45186.8805356174,0.0,1.0
2017-07-26,15.57,15.57,15.36,15.4,39533,10.104487067659,10.104487067659,9.96820304169832,9.99416190378608,60916.3835708293,0.0,1.0
2017-07-27,15.42,15.5,15.42,15.44,21237,10.00714133483,10.0590590590055,10.00714133483,10.0201207658738,32724.0846354613,0.0,1.0
2017-07-28,15.5401,15.6,15.41,15.41,18160,10.0850828182484,10.1239562142249,10.000651619308,10.000651619308,27982.7365908547,0.0,1.0
2017-07-31,15.66,15.66,15.52,15.61,24454,10.1628945073565,10.1628945073565,10.0720384900493,10.1304459297468,37681.1586229493,0.0,1.0
2017-08-01,15.7,15.87,15.7,15.87,22669,10.1888533694442,10.2991785333172,10.1888533694442,10.2991785333172,34930.6528512162,0.0,1.0
2017-08-02,15.77,15.82,15.7266,15.82,27478,10.2342813780978,10.2667299557075,10.2061160127326,10.2667299557075,42340.8389891798,0.0,1.0
2017-08-03,15.7,15.7936,15.7,15.74,29843,10.1888533694442,10.2495971067296,10.1888533694442,10.214812231532,45985.0665242774,0.0,1.0
2017-08-04,15.76,15.76,15.61,15.7,18677,10.2277916625759,10.2277916625759,10.1304459297468,10.1888533694442,28779.3816799224,0.0,1.0
2017-08-07,15.64,15.69,15.61,15.65,18277,10.1499150763126,10.1823636539223,10.1304459297468,10.1564047918346,28163.0218431195,0.0,1.0
2017-08-08,15.5601,15.61,15.56,15.61,25176,10.0980622492923,10.1304459297468,10.0979973521371,10.1304459297468,38793.6881283787,0.0,1.0
2017-08-09,15.64,15.64,15.42,15.55,45523,10.1499150763126,10.1499150763126,10.00714133483,10.0915076366152,70146.3721269536,0.0,1.0
2017-08-10,15.67,15.67,15.41,15.56,48774,10.1693842228784,10.1693842228784,10.000651619308,10.0979973521371,75155.8367005698,0.0,1.0
2017-08-11,15.31,15.5084,15.31,15.46,65153,9.98345387317488,10.1128279586378,9.98345387317488,10.0812669418213,99914.5629029469,0.0735,1.0
2017-08-14,15.31,15.53,15.29,15.5,60323,9.98345387317488,10.1269130405229,9.9704121306887,10.1073504267936,92507.5772104809,0.0,1.0
2017-08-15,15.26,15.37,15.26,15.29,12759,9.95084951695942,10.0225791006334,9.95084951695942,9.9704121306887,19566.4038199116,0.0,1.0
2017-08-16,15.3038,15.33,15.23,15.23,39006,9.97941093300416,9.99649561566107,9.93128690323014,9.93128690323014,59817.1602319517,0.0,1.0
2017-08-17,15.37,15.38,15.29,15.29,18222,10.0225791006334,10.0290999718765,9.9704121306887,9.9704121306887,27944.1186931915,0.0,1.0
2017-08-18,15.35,15.41,15.31,15.34,15989,10.0095373581473,10.0486625856058,9.98345387317488,10.0030164869042,24519.7296556599,0.0,1.0
2017-08-21,15.4099,15.4099,15.32,15.33,7403,10.0485973768934,10.0485973768934,9.98997474441797,9.99649561566107,11352.7774495497,0.0,1.0
2017-08-22,15.44,15.45,15.36,15.36,10835,10.0682251993351,10.0747460705782,10.0160582293903,10.0160582293903,16615.8778422088,0.0,1.0
2017-08-23,15.46,15.48,15.44,15.44,26869,10.0812669418213,10.0943086843075,10.0682251993351,10.0682251993351,41204.6166813389,0.0,1.0
2017-08-24,15.51,15.51,15.4,15.44,23926,10.1138712980367,10.1138712980367,10.0421417143627,10.0682251993351,36691.4160823894,0.0,1.0
2017-08-25,15.37,15.439,15.37,15.43,31272,10.0225791006334,10.0675731122108,10.0225791006334,10.061704328092,47956.7818995436,0.0,1.0
2017-08-28,15.47,15.48,15.32,15.32,48406,10.0877878130644,10.0943086843075,9.98997474441797,9.98997474441797,74232.4118901667,0.0,1.0
2017-08-29,15.57,15.57,15.49,15.57,57398,10.1529965254953,10.1529965254953,10.1008295555505,10.1529965254953,88021.9802849191,0.0,1.0
2017-08-30,15.5,15.55,15.49,15.52,31427,10.1073504267936,10.1399547830091,10.1008295555505,10.1203921692798,48194.4801981631,0.0,1.0
2017-08-31,15.45,15.55,15.45,15.46,29928,10.0747460705782,10.1399547830091,10.0747460705782,10.0812669418213,45895.7076199006,0.0,1.0
2017-09-01,15.56,15.59,15.49,15.59,32570,10.1464756542522,10.1660382679815,10.1008295555505,10.1660382679815,49947.3134583055,0.0,1.0
2017-09-05,15.51,15.58,15.48,15.58,48831,10.1138712980367,10.1595173967384,10.0943086843075,10.1595173967384,74884.1652896078,0.0,1.0
2017-09-06,15.5,15.53,15.46,15.52,24108,10.1073504267936,10.1269130405229,10.0812669418213,10.1203921692798,36970.519891091,0.0,1.0
2017-09-07,15.51,15.57,15.5,15.5,20479,10.1138712980367,10.1529965254953,10.1073504267936,10.1073504267936,31405.3126285736,0.0,1.0
2017-09-08,15.509,15.58,15.5,15.58,17457,10.1132192109124,10.1595173967384,10.1073504267936,10.1595173967384,26770.9625741984,0.0,1.0
2017-09-11,15.54,15.54,15.5,15.5,20383,10.133433911766,10.133433911766,10.1073504267936,10.1073504267936,31258.0930371705,0.0,1.0
2017-09-12,15.501,15.51,15.4779,15.48,14329,10.108002513918,10.1138712980367,10.0929393013464,10.0943086843075,21974.0575543155,0.0,1.0
2017-09-13,15.59,15.59,15.51,15.59,18712,10.1660382679815,10.1660382679815,10.1138712980367,10.1660382679815,28695.552024311,0.0,1.0
2017-09-14,15.48,15.48,15.44,15.47,27958,10.1422370879442,10.1422370879442,10.1160297569676,10.1356852552,42672.0294790235,0.0735,1.0
2017-09-15,15.5,15.55,15.478,15.55,15026,10.1553407534325,10.1880999171532,10.1409267213954,10.1880999171532,22934.0408810289,0.0,1.0
2017-09-18,15.55,15.55,15.46,15.5,17138,10.1880999171532,10.1880999171532,10.1291334224559,10.1553407534325,26157.5663928574,0.0,1.0
2017-09-19,15.48,15.49,15.41,15.41,12862,10.1422370879442,10.1487889206883,10.0963742587351,10.0963742587351,19631.1482637957,0.0,1.0
2017-09-20,15.42,15.49,15.41,15.45,19613,10.1029260914793,10.1487889206883,10.0963742587351,10.1225815897117,29935.1353520312,0.0,1.0
2017-09-21,15.37,15.43,15.35,15.41,16823,10.0701669277585,10.1094779242234,10.0570632622702,10.0963742587351,25676.7848889626,0.0,1.0
2017-09-22,15.31,15.41,15.31,15.41,41699,10.0308559312936,10.0963742587351,10.0308559312936,10.0963742587351,63644.7870822594,0.0,1.0
2017-09-25,15.34,15.38,15.32,15.38,27613,10.0505114295261,10.0767187605027,10.0374077640378,10.0767187605027,42145.459260472,0.0,1.0
2017-09-26,15.32,15.41,15.29,15.39,32717,10.0374077640378,10.0963742587351,10.0177522658053,10.0832705932468,49935.6459140572,0.0,1.0
2017-09-27,15.28,15.31,15.2098,15.29,29745,10.0112004330612,10.0308559312936,9.96520656719725,10.0177522658053,45399.5105820714,0.0,1.0
2017-09-28,15.25,15.29,15.18,15.29,48099,9.99154493482874,10.0177522658053,9.94568210561969,10.0177522658053,73413.0462090118,0.0,1.0
2017-09-29,15.2,15.2547,15.19,15.23,15395,9.95878577110799,9.99462429621849,9.95223393836384,9.97844126934044,23497.2420713058,0.0,1.0
2017-10-02,15.2197,15.34,15.2101,15.34,21308,9.97169288161396,10.0505114295261,9.96540312217958,10.0505114295261,32522.1977301321,0.0,1.0
2017-10-03,15.32,15.32,15.14,15.24,76920,10.0374077640378,10.0374077640378,9.91947477464309,9.98499310208459,117402.264379658,0.0,1.0
2017-10-04,15.11,15.22,15.11,15.17,55388,9.89981927641064,9.97188943659629,9.89981927641064,9.93913027287554,84538.1775800899,0.0,1.0
2017-10-05,15.1,15.135,15.1,15.11,39484,9.89326744366649,9.91619885827101,9.89326744366649,9.89981927641064,60264.0536501096,0.0,1.0
2017-10-06,15.0665,15.1,15.05,15.1,16705,9.87131880397359,9.89326744366649,9.86050827994574,9.89326744366649,25496.682611313,0.0,1.0
2017-10-09,15.06,15.2,15.04,15.2,25177,9.86706011268989,9.95878577110799,9.85395644720159,9.95878577110799,38427.4156303518,0.0,1.0
2017-10-10,15.04,15.1,15.04,15.06,32159,9.85395644720159,9.89326744366649,9.85395644720159,9.86706011268989,49083.9758214435,0.0,1.0
2017-10-11,15.0497,15.09,15.03,15.03,46856,9.86031172496341,9.88671561092234,9.84740461445744,9.84740461445744,71515.8671317378,0.0,1.0
2017-10-12,15.05,15.1,15.03,15.05,16704,9.86050827994574,9.89326744366649,9.84740461445744,9.86050827994574,25495.1563208244,0.0,1.0
2017-10-13,15.04,15.05,14.9001,14.97,17682,9.89654336003856,9.90312350854923,9.80448708237437,9.85048232046391,26871.733930236,0.065,1.0
2017-10-16,15.02,15.03,14.98,15.02,38136,9.88338306301723,9.8899632115279,9.85706246897458,9.88338306301723,57956.1387378962,0.0,1.0
2017-10-17,14.99,15.0,14.95,14.97,17669,9.86364261748524,9.8702227659959,9.83732202344259,9.85048232046391,26851.9775372322,0.0,1.0
2017-10-18,14.89,14.95,14.89,14.92,30090,9.7978411323786,9.83732202344259,9.7978411323786,9.81758157791059,45728.4511910871,0.0,1.0
2017-10-19,14.9,14.98,14.87,14.98,31508,9.80442128088927,9.85706246897458,9.78468083535727,9.85706246897458,47883.4177510392,0.0,1.0
2017-10-20,14.8292,14.87,14.76,14.84,48511,9.75783382943377,9.78468083535727,9.71229920173997,9.76494038982528,73723.2600774617,0.0,1.0
2017-10-23,14.76,14.84,14.75,14.78,25581,9.71229920173997,9.76494038982528,9.70571905322931,9.7254594987613,38876.0222638484,0.0,1.0
2017-10-24,14.76,14.78,14.72,14.76,19918,9.71229920173997,9.7254594987613,9.68597860769732,9.71229920173997,30269.8335268884,0.0,1.0
2017-10-25,14.669,14.74,14.65,14.72,31132,9.65241985029293,9.69913890471864,9.63991756812267,9.68597860769732,47312.002076468,0.0,1.0
2017-10-26,14.49,14.68,14.49,14.64,116494,9.53463519195205,9.65965801365466,9.53463519195205,9.633337419612,177038.557429528,0.0,1.0
2017-10-27,14.42,14.5,14.41,14.5,75297,9.4885741523774,9.54121534046271,9.48199400386673,9.54121534046271,114430.548000508,0.0,1.0
2017-10-30,14.48,14.5179,14.43,14.43,34675,9.52805504344138,9.5529938062968,9.49515430088806,9.49515430088806,52696.379031271,0.0,1.0
2017-10-31,14.37,14.455,14.37,14.44,62614,9.45567340982408,9.51160467216472,9.45567340982408,9.50173444939873,95155.9070414996,0.0,1.0
2017-11-01,14.35,14.465,14.35,14.37,68566,9.44251311280275,9.51818482067539,9.44251311280275,9.45567340982408,104201.295592159,0.0,1.0
2017-11-02,14.35,14.43,14.31,14.35,76602,9.44251311280275,9.49515430088806,9.41619251876009,9.44251311280275,116413.785913581,0.0,1.0
2017-11-03,14.33,14.35,14.26,14.3,58642,9.42935281578142,9.44251311280275,9.38329177620678,9.40961237024943,89119.5691175715,0.0,1.0
2017-11-06,14.38,14.41,14.29,14.29,54653,9.46225355833474,9.48199400386673,9.40303222173877,9.40303222173877,83057.3959104846,0.0,1.0
2017-11-07,14.45,14.45,14.32,14.38,63368,9.50831459790939,9.50831459790939,9.42277266727076,9.46225355833474,96301.7778357196,0.0,1.0
2017-11-08,14.46,14.49,14.42,14.49,89248,9.51489474642005,9.53463519195205,9.4885741523774,9.53463519195205,135632.197138655,0.0,1.0
2017-11-09,14.59,14.59,14.41,14.46,82208,9.60043667705868,9.60043667705868,9.48199400386673,9.51489474642005,124933.350465832,0.0,1.0
2017-11-10,14.63,14.63,14.44,14.55,58631,9.62675727110134,9.62675727110134,9.50173444939873,9.57411608301603,89102.8521696452,0.0,1.0
2017-11-13,14.59,14.63,14.524,14.63,60895,9.60043667705868,9.62675727110134,9.5570076968883,9.62675727110134,92543.5039973828,0.0,1.0
2017-11-14,14.52,14.5263,14.47,14.48,46473,9.59714660280335,9.60131065401531,9.5640985773116,9.57070818240995,70311.3110518592,0.065,1.0
2017-11-15,14.54,14.57,14.5,14.52,59066,9.61036581300005,9.6301946282951,9.58392739260665,9.59714660280335,89363.886527427,0.0,1.0
2017-11-16,14.49,14.55,14.48,14.49,30726,9.5773177875083,9.6169754180984,9.57070818240995,9.5773177875083,46486.8922466685,0.0,1.0
2017-11-17,14.6,14.6,14.46,14.46,33581,9.65002344359015,9.65002344359015,9.55748897221325,9.55748897221325,50806.3636182834,0.0,1.0
2017-11-20,14.5,14.55,14.47,14.55,30801,9.58392739260665,9.6169754180984,9.5640985773116,9.6169754180984,46600.3634735936,0.0,1.0
2017-11-21,14.47,14.488,14.45,14.47,38679,9.5640985773116,9.57599586648863,9.5508793671149,9.5640985773116,58519.3811498044,0.0,1.0
2017-11-22,14.42,14.48,14.42,14.44,26824,9.53105055181986,9.57070818240995,9.53105055181986,9.54426976201655,40583.3625471794,0.0,1.0
2017-11-24,14.39,14.48,14.38,14.48,17534,9.51122173652481,9.57070818240995,9.50461213142646,9.57070818240995,26528.0599053924,0.0,1.0
2017-11-27,14.38,14.4239,14.37,14.39,39524,9.50461213142646,9.53362829780821,9.49800252632811,9.51122173652481,59797.823639827,0.0,1.0
2017-11-28,14.31,14.37,14.31,14.36,47133,9.45834489573801,9.49800252632811,9.45834489573801,9.49139292122976,71309.8578487999,0.0,1.0
2017-11-29,14.3,14.34,14.22,14.34,81292,9.45173529063966,9.47817371103306,9.39885844985287,9.47817371103306,122990.706389253,0.0,1.0
2017-11-30,14.24,14.34,14.24,14.3,68100,9.41207766004957,9.47817371103306,9.41207766004957,9.45173529063966,103031.874047976,0.0,1.0
2017-12-01,14.31,14.33,14.25,14.25,99715,9.45834489573801,9.47156410593471,9.41868726514792,9.41868726514792,150863.77857113,0.0,1.0
2017-12-04,14.36,14.36,14.26,14.26,84240,9.49139292122976,9.49139292122976,9.42529687024627,9.42529687024627,127450.882082255,0.0,1.0
2017-12-05,14.42,14.45,14.35,14.38,67839,9.53105055181986,9.5508793671149,9.48478331613141,9.50461213142646,102636.994178277,0.0,1.0
2017-12-06,14.63,14.63,14.43,14.43,82588,9.66985225888519,9.66985225888519,9.53766015691821,9.53766015691821,124951.489190518,0.0,1.0
2017-12-07,14.61,14.63,14.57,14.63,52368,9.65663304868849,9.66985225888519,9.6301946282951,9.66985225888519,79230.1494881708,0.0,1.0
2017-12-08,14.55,14.63,14.54,14.56,45643,9.6169754180984,9.66985225888519,9.61036581300005,9.62358502319675,69055.5628072216,0.0,1.0
2017-12-11,14.52,14.54,14.46,14.48,35742,9.64063053378488,9.65390963920332,9.60079321752957,9.61407232294801,53831.9395376987,0.065789,1.0
2017-12-12,14.42,14.54,14.4,14.54,43230,9.5742350066927,9.65390963920332,9.56095590127426,9.65390963920332,65109.8076832499,0.0,1.0
2017-12-13,14.44,14.47,14.41,14.46,57947,9.58751411211114,9.60743277023879,9.56759545398348,9.60079321752957,87275.4574559629,0.0,1.0
2017-12-14,14.43,14.46,14.38,14.46,78663,9.58087455940192,9.60079321752957,9.54767679585583,9.60079321752957,118476.354424878,0.0,1.0
2017-12-15,14.36,14.41,14.34,14.38,87004,9.53439769043739,9.56759545398348,9.52111858501895,9.54767679585583,131038.947667672,0.0,1.0
2017-12-18,14.32,14.36,14.28,14.32,59715,9.50783947960052,9.53439769043739,9.48128126876365,9.50783947960052,89938.2874347736,0.0,1.0
2017-12-19,14.25,14.34,14.22,14.32,72995,9.46136261063599,9.52111858501895,9.44144395250834,9.50783947960052,109939.634786926,0.0,1.0
2017-12-20,14.13,14.22,14.13,14.15,147296,9.38168797812537,9.44144395250834,9.38168797812537,9.39496708354381,221846.269546888,0.0,1.0
2017-12-21,14.18,14.29,14.16,14.2,107066,9.41488574167146,9.48792082147286,9.40160663625303,9.4281648470899,161254.838524516,0.0,1.0
2017-12-22,14.32,14.32,14.17,14.18,56778,9.50783947960052,9.50783947960052,9.40824618896225,9.41488574167146,85514.7966837742,0.0,1.0
2017-12-26,14.24,14.32,14.18,14.27,88398,9.45472305792677,9.50783947960052,9.41488574167146,9.47464171605443,133138.486689427,0.0,1.0
2017-12-27,14.36,14.36,14.25,14.25,64812,9.53439769043739,9.53439769043739,9.46136261063599,9.46136261063599,97615.0093816051,0.0,1.0
2017-12-28,14.42,14.43,14.36,14.36,80950,9.5742350066927,9.58087455940192,9.53439769043739,9.53439769043739,121920.863566021,0.0,1.0
2017-12-29,14.43,14.43,14.32,14.42,81593,9.58087455940192,9.58087455940192,9.50783947960052,9.5742350066927,122889.302297002,0.0,1.0
2018-01-02,14.38,14.46,14.36,14.46,41339,9.54767679585583,9.60079321752957,9.53439769043739,9.60079321752957,62261.7242613432,0.0,1.0
2018-01-03,14.45,14.47,14.41,14.45,30235,9.59415366482035,9.60743277023879,9.56759545398348,9.59415366482035,45537.7061138806,0.0,1.0
2018-01-04,14.45,14.5,14.41,14.48,50500,9.59415366482035,9.62735142836645,9.56759545398348,9.61407232294801,76059.3404581105,0.0,1.0
2018-01-05,14.42,14.5,14.42,14.5,47674,9.5742350066927,9.62735142836645,9.5742350066927,9.62735142836645,71803.0296435636,0.0,1.0
2018-01-08,14.41,14.5,14.35,14.42,109213,9.56759545398348,9.62735142836645,9.52775813772817,9.5742350066927,164488.490088151,0.0,1.0
2018-01-09,14.35,14.45,14.35,14.45,72055,9.52775813772817,9.59415366482035,9.52775813772817,9.59415366482035,108523.876766518,0.0,1.0
2018-01-10,14.3,14.37,14.26,14.37,66540,9.49456037418208,9.54103724314661,9.46800216334521,9.54103724314661,100217.594338271,0.0,1.0
2018-01-11,14.36,14.39,14.29,14.32,125299,9.53439769043739,9.55431634856505,9.48792082147286,9.50783947960052,188716.025743778,0.0,1.0
2018-01-12,14.24,14.35,14.21,14.35,60599,9.49788015053669,9.57124860675572,9.47787057156786,9.57124860675572,90854.9851464739,0.065,1.0
2018-01-16,14.19,14.25,14.17,14.24,59822,9.46453085225531,9.50455001019297,9.45119113294276,9.49788015053669,89690.0430936544,0.0,1.0
2018-01-17,14.2,14.25,14.18,14.25,26702,9.47120071191159,9.50455001019297,9.45786099259904,9.50455001019297,40033.8258615017,0.0,1.0
2018-01-18,14.17,14.23,14.1,14.23,60449,9.45119113294276,9.49121029088042,9.40450211534883,9.49121029088042,90630.0928582848,0.0,1.0
2018-01-19,14.21,14.24,14.14,14.2,47008,9.47787057156786,9.49788015053669,9.43118155397393,9.47120071191159,70478.2445546205,0.0,1.0
2018-01-22,14.17,14.21,14.1,14.21,68885,9.45119113294276,9.47787057156786,9.40450211534883,9.47787057156786,103278.03514604,0.0,1.0
2018-01-23,14.13,14.19,14.12,14.15,41377,9.42451169431766,9.46453085225531,9.41784183466138,9.43785141363021,62035.7880560017,0.0,1.0
2018-01-24,14.15,14.23,14.12,14.15,58243,9.43785141363021,9.49121029088042,9.41784183466138,9.43785141363021,87322.6769399838,0.0,1.0
2018-01-25,14.08,14.2,14.08,14.14,83585,9.39116239603628,9.47120071191159,9.39116239603628,9.43118155397393,125317.479388571,0.0,1.0
2018-01-26,14.08,14.1,14.04,14.08,46252,9.39116239603628,9.40450211534883,9.36448295741117,9.39116239603628,69344.7874221474,0.0,1.0
2018-01-29,13.8,14.06,13.8,14.06,131021,9.20440632566056,9.37782267672373,9.20440632566056,9.37782267672373,196437.416605491,0.0,1.0
2018-01-30,13.7,13.83,13.7,13.76,77840,9.1377077290978,9.22441590462939,9.1377077290978,9.17772688703545,116704.104750929,0.0,1.0
2018-01-31,13.65,13.77,13.63,13.69,118924,9.10435843081642,9.18439674669173,9.09101871150387,9.13103786944152,178300.603204001,0.0,1.0
2018-02-01,13.72,13.81,13.66,13.69,141500,9.15104744841035,9.21107618531683,9.1110282904727,9.13103786944152,212148.391858381,0.0,1.0
2018-02-02,13.6,13.75,13.6,13.71,91739,9.07100913253504,9.17105702737918,9.07100913253504,9.14437758875408,137542.62417453,0.0,1.0
2018-02-05,13.52,13.75,13.5,13.6,101115,9.01765025528483,9.17105702737918,9.00431053597228,9.07100913253504,151599.89146827,0.0,1.0
2018-02-06,13.74,13.92,13.44,13.44,159790,9.1643871677229,9.28444464153587,8.96429137803463,8.96429137803463,239570.258198239,0.0,1.0
2018-02-07,13.73,13.89,13.66,13.66,67982,9.15771730806663,9.26443506256704,9.1110282904727,9.1110282904727,101924.183571141,0.0,1.0
2018-02-08,13.69,13.85,13.65,13.65,67231,9.13103786944152,9.23775562394194,9.10435843081642,9.10435843081642,100798.222848274,0.0,1.0
2018-02-09,13.64,13.72,13.62,13.62,45100,9.09768857116014,9.15104744841035,9.08434885184759,9.08434885184759,67617.6146488552,0.0,1.0
2018-02-12,13.68,13.72,13.6,13.6,42655,9.12436800978525,9.15104744841035,9.07100913253504,9.07100913253504,63951.8703513728,0.0,1.0
2018-02-13,13.73,13.79,13.65,13.65,23843,9.15771730806663,9.19773646600428,9.10435843081642,9.10435843081642,35747.3788486176,0.0,1.0
2018-02-14,13.68,13.71,13.67,13.68,50990,9.16772209755104,9.18782675127374,9.16102054631014,9.16772209755104,76086.8613356347,0.065,1.0
2018-02-15,13.69,13.69,13.65,13.65,31998,9.17442364879194,9.17442364879194,9.14761744382834,9.14761744382834,47747.1541286064,0.0,1.0
2018-02-16,13.72,13.73,13.67,13.71,38768,9.19452830251464,9.20122985375554,9.16102054631014,9.18782675127374,57849.2928076071,0.0,1.0
2018-02-20,13.68,13.7,13.65,13.65,30553,9.16772209755104,9.18112520003284,9.14761744382834,9.14761744382834,45590.936936412,0.0,1.0
2018-02-21,13.6,13.7,13.6,13.65,43887,9.11410968762384,9.18112520003284,9.11410968762384,9.14761744382834,65487.8227777407,0.0,1.0
2018-02-22,13.59,13.6,13.54,13.54,39116,9.10740813638294,9.11410968762384,9.07390038017844,9.07390038017844,58368.575563928,0.0,1.0
2018-02-23,13.57,13.63,13.53,13.53,71731,9.09400503390114,9.13421434134654,9.06719882893754,9.06719882893754,107036.412050724,0.0,1.0
2018-02-26,13.59,13.65,13.52,13.52,66054,9.10740813638294,9.14761744382834,9.06049727769664,9.06049727769664,98565.2390402827,0.0,1.0
2018-02-27,13.59,13.62,13.55,13.61,52616,9.10740813638294,9.12751279010564,9.08060193141934,9.12081123886474,78513.1652487891,0.0,1.0
2018-02-28,13.56,13.7,13.55,13.55,57227,9.08730348266024,9.18112520003284,9.08060193141934,9.08060193141934,85393.6617700405,0.0,1.0
2018-03-01,13.56,13.6,13.54,13.54,45685,9.08730348266024,9.11410968762384,9.07390038017844,9.07390038017844,68170.7836853985,0.0,1.0
2018-03-02,13.51,13.59,13.46,13.55,72654,9.05379572645574,9.10740813638294,9.02028797025124,9.08060193141934,108413.705108437,0.0,1.0
2018-03-05,13.54,13.62,13.5,13.5,27110,9.07390038017844,9.12751279010564,9.04709417521484,9.04709417521484,40453.3204708581,0.0,1.0
2018-03-06,13.55,13.59,13.51,13.51,38691,9.08060193141934,9.10740813638294,9.05379572645574,9.05379572645574,57734.394036812,0.0,1.0
2018-03-07,13.6,13.61,13.55,13.61,48043,9.11410968762384,9.12081123886474,9.08060193141934,9.12081123886474,71689.3720170209,0.0,1.0
2018-03-08,13.58,13.63,13.55,13.56,60302,9.10070658514204,9.13421434134654,9.08060193141934,9.08730348266024,89982.1516427033,0.0,1.0
2018-03-09,13.55,13.59,13.54,13.54,30738,9.08060193141934,9.10740813638294,9.07390038017844,9.07390038017844,45866.992424686,0.0,1.0
2018-03-12,13.53,13.6,13.46,13.51,67898,9.06719882893754,9.11410968762384,9.02028797025124,9.05379572645574,101316.840772052,0.0,1.0
2018-03-13,13.53,13.59,13.52,13.52,45512,9.06719882893754,9.10740813638294,9.06049727769664,9.06049727769664,67912.6344990666,0.0,1.0
2018-03-14,13.44,13.52,13.43,13.44,50377,9.05044495083529,9.10431664697122,9.0437109888183,9.05044495083529,74810.3417763468,0.065,1.0
2018-03-15,13.47,13.5,13.43,13.43,24809,9.07064683688626,9.09084872293723,9.0437109888183,9.0437109888183,36841.609645858,0.0,1.0
2018-03-16,13.42,13.47,13.41,13.43,49503,9.03697702680131,9.07064683688626,9.03024306478432,9.0437109888183,73512.443157681,0.0,1.0
2018-03-19,13.46,13.51,13.4,13.41,69315,9.06391287486927,9.09758268495423,9.02350910276733,9.03024306478432,102933.458527254,0.0,1.0
2018-03-20,13.39,13.46,13.39,13.43,29673,9.01677514075034,9.06391287486927,9.01677514075034,9.0437109888183,44064.6976106068,0.0,1.0
2018-03-21,13.38,13.4,13.37,13.39,41603,9.01004117873335,9.02350910276733,9.00330721671636,9.01677514075034,61780.8652544088,0.0,1.0
2018-03-22,13.39,13.47,13.38,13.38,41552,9.01677514075034,9.07064683688626,9.01004117873335,9.01004117873335,61705.129751489,0.0,1.0
2018-03-23,13.36,13.4,13.32,13.32,47684,8.99657325469937,9.02350910276733,8.96963740663141,8.96963740663141,70811.210220206,0.0,1.0
2018-03-26,13.34,13.46,13.31,13.31,101939,8.98310533066539,9.06391287486927,8.96290344461442,8.96290344461442,151380.420238184,0.0,1.0
2018-03-27,13.37,13.44,13.35,13.41,48068,9.00330721671636,9.05044495083529,8.98983929268238,9.03024306478432,71381.4540068967,0.0,1.0
2018-03-28,13.44,13.47,13.37,13.37,38724,9.05044495083529,9.07064683688626,9.00330721671636,9.00330721671636,57505.5218640898,0.0,1.0
2018-03-29,13.41,13.52,13.36,13.41,89060,9.03024306478432,9.10431664697122,8.99657325469937,9.03024306478432,132254.978236128,0.0,1.0
2018-04-02,13.37,13.49,13.37,13.41,51677,9.00330721671636,9.08411476092025,9.00330721671636,9.03024306478432,76740.8545958725,0.0,1.0
2018-04-03,13.41,13.48,13.36,13.37,43670,9.03024306478432,9.07738079890325,8.99657325469937,9.00330721671636,64850.3806374548,0.0,1.0
2018-04-04,13.4,13.45,13.34,13.36,50887,9.02350910276733,9.05717891285228,8.98310533066539,8.99657325469937,75567.6968055453,0.0,1.0
2018-04-05,13.46,13.47,13.38,13.45,40412,9.06391287486927,9.07064683688626,9.01004117873335,9.05717891285228,60012.218509751,0.0,1.0
2018-04-06,13.54,13.64,13.5,13.64,42677,9.1177845710052,9.1851241911751,9.09084872293723,9.1851241911751,63375.7658453093,0.0,1.0
2018-04-09,13.52,13.54,13.49,13.49,33006,9.10431664697122,9.1177845710052,9.08411476092025,9.08411476092025,49014.2354778986,0.0,1.0
2018-04-10,13.51,13.59,13.48,13.59,31458,9.09758268495423,9.15145438109015,9.07738079890325,9.15145438109015,46715.4402128018,0.0,1.0
2018-04-11,13.51,13.58,13.5,13.51,52272,9.09758268495423,9.14472041907316,9.09084872293723,9.09758268495423,77624.4354632709,0.0,1.0
2018-04-12,13.51,13.59,13.5,13.58,75770,9.09758268495423,9.15145438109015,9.09084872293723,9.14472041907316,112519.19718113,0.0,1.0
2018-04-13,13.45,13.48,13.42,13.43,33017,9.10094966596272,9.12124918194628,9.08065014997916,9.08741665530702,48794.7594810727,0.065,1.0
2018-04-16,13.41,13.49,13.4,13.4,47571,9.07388364465131,9.12801568727414,9.06711713932346,9.06711713932346,70303.6467054581,0.0,1.0
2018-04-17,13.41,13.45,13.4,13.4,37790,9.07388364465131,9.10094966596272,9.06711713932346,9.06711713932346,55848.6222488335,0.0,1.0
2018-04-18,13.4,13.45,13.37,13.42,83245,9.06711713932346,9.10094966596272,9.04681762333989,9.08065014997916,123025.100796617,0.0,1.0
2018-04-19,13.38,13.41,13.36,13.41,34834,9.05358412866775,9.07388364465131,9.04005111801204,9.07388364465131,51480.0451816848,0.0,1.0
2018-04-20,13.37,13.39,13.35,13.39,21814,9.04681762333989,9.0603506339956,9.03328461268419,9.0603506339956,32238.2070848387,0.0,1.0
2018-04-23,13.37,13.55,13.37,13.55,158779,9.04681762333989,9.16861471924125,9.04681762333989,9.16861471924125,234654.363377813,0.0,1.0
2018-04-24,13.46,13.49,13.38,13.41,206201,9.10771617129058,9.12801568727414,9.05358412866775,9.07388364465131,304737.807788614,0.0,1.0
2018-04-25,13.53,13.6,13.43,13.49,180916,9.15508170858555,9.20244724588052,9.08741665530702,9.12801568727414,267369.921745699,0.0,1.0
2018-04-26,13.54,13.6,13.52,13.57,105437,9.1618482139134,9.20244724588052,9.1483152032577,9.18214772989696,155821.941890719,0.0,1.0
2018-04-27,13.62,13.78,13.58,13.58,113469,9.21598025653623,9.32424434178188,9.18891423522481,9.18891423522481,167692.175653689,0.0,1.0
2018-04-30,13.64,13.73,13.63,13.7,80274,9.22951326719194,9.29041181514262,9.22274676186408,9.27011229915905,118634.355713227,0.0,1.0
2018-05-01,13.72,13.8,13.66,13.72,119353,9.28364530981476,9.33777735243759,9.24304627784764,9.28364530981476,176387.949491004,0.0,1.0
2018-05-02,13.73,13.78,13.7,13.7,81628,9.29041181514262,9.32424434178188,9.27011229915905,9.27011229915905,120635.388645879,0.0,1.0
2018-05-03,13.7,13.88,13.64,13.7,75220,9.27011229915905,9.39190939506041,9.22951326719194,9.27011229915905,111165.212107893,0.0,1.0
2018-05-04,13.71,13.73,13.64,13.67,52037,9.27687880448691,9.29041181514262,9.22951326719194,9.24981278317549,76903.8040741612,0.0,1.0
2018-05-07,13.7,13.79,13.65,13.65,66122,9.27011229915905,9.33101084710973,9.23627977251979,9.23627977251979,97719.5713240903,0.0,1.0
2018-05-08,13.72,13.75,13.68,13.75,68621,9.28364530981476,9.30394482579832,9.25657928850335,9.30394482579832,101412.762829775,0.0,1.0
2018-05-09,13.71,13.72,13.67,13.72,70713,9.27687880448691,9.28364530981476,9.24981278317549,9.28364530981476,104504.462161465,0.0,1.0
2018-05-10,13.72,13.74,13.65,13.65,112011,9.28364530981476,9.29717832047047,9.23627977251979,9.23627977251979,165537.444475102,0.0,1.0
2018-05-11,13.78,13.78,13.72,13.74,53528,9.32424434178188,9.32424434178188,9.28364530981476,9.29717832047047,79107.3048884775,0.0,1.0
2018-05-14,13.74,13.83,13.72,13.83,94269,9.34116060510152,9.40234724661965,9.32756357365304,9.40234724661965,138661.148732698,0.065,1.0
2018-05-15,13.71,13.75,13.65,13.72,77536,9.3207650579288,9.34795912082575,9.27997396358338,9.32756357365304,114048.423428046,0.0,1.0
2018-05-16,13.68,13.73,13.65,13.65,30564,9.30036951075609,9.33436208937728,9.27997396358338,9.27997396358338,44956.8718228281,0.0,1.0
2018-05-17,13.7,13.74,13.69,13.74,59708,9.31396654220457,9.34116060510152,9.30716802648033,9.34116060510152,87825.0524406955,0.0,1.0
2018-05-18,13.76,13.76,13.63,13.7,142735,9.35475763654999,9.35475763654999,9.26637693213491,9.31396654220457,209950.238831022,0.0,1.0
2018-05-21,13.8,13.85,13.67,13.67,97463,9.38195169944694,9.41594427806812,9.29357099503186,9.29357099503186,143359.23303456,0.0,1.0
2018-05-22,13.81,13.85,13.78,13.78,49803,9.38875021517117,9.41594427806812,9.36835466799846,9.36835466799846,73255.6958314457,0.0,1.0
2018-05-23,13.9,13.98,13.87,13.98,69679,9.44993685668931,9.5043249824832,9.42954130951659,9.5043249824832,102491.489063697,0.0,1.0
2018-05-24,14.02,14.15,13.88,13.88,52125,9.53151904538015,9.61989974979523,9.43633982524083,9.43633982524083,76671.1472243461,0.0,1.0
2018-05-25,14.32,14.34,14.02,14.02,145966,9.73547451710726,9.74907154855573,9.53151904538015,9.53151904538015,214702.746776957,0.0,1.0
2018-05-29,14.29,14.39,14.29,14.39,85156,9.71507896993455,9.78306412717691,9.71507896993455,9.78306412717691,125256.752288468,0.0,1.0
2018-05-30,14.18,14.34,14.15,14.33,46912,9.64029529696794,9.74907154855573,9.61989974979523,9.74227303283149,69003.2970472618,0.0,1.0
2018-05-31,14.15,14.22,14.12,14.13,28662,9.61989974979523,9.66748935986489,9.59950420262252,9.60630271834676,42159.2023356203,0.0,1.0
2018-06-01,14.2,14.34,14.09,14.26,67661,9.65389232841641,9.74907154855573,9.57910865544981,9.69468342276183,99523.1940977742,0.0,1.0
2018-06-04,14.05,14.19,14.03,14.16,67832,9.55191459255286,9.64709381269217,9.53831756110439,9.62669826551947,99774.719587949,0.0,1.0
2018-06-05,14.13,14.14,14.04,14.08,44974,9.60630271834676,9.61310123407099,9.54511607682862,9.57231013972557,66152.6748252804,0.0,1.0
2018-06-06,14.19,14.35,14.07,14.09,63298,9.64709381269217,9.75587006427997,9.56551162400133,9.57910865544981,93105.6168250678,0.0,1.0
2018-06-07,14.15,14.26,14.14,14.19,28259,9.61989974979523,9.69468342276183,9.61310123407099,9.64709381269217,41566.4258880153,0.0,1.0
2018-06-08,14.31,14.42,14.2,14.2,57170,9.72867600138302,9.80345967434963,9.65389232841641,9.65389232841641,84091.8846391533,0.0,1.0
2018-06-11,14.39,14.4,14.32,14.4,58054,9.78306412717691,9.78986264290115,9.73547451710726,9.78986264290115,85392.1684597063,0.0,1.0
2018-06-12,14.36,14.41,14.34,14.39,25349,9.7626685800042,9.79666115862539,9.74907154855573,9.78306412717691,37286.0798271453,0.0,1.0
2018-06-13,14.41,14.43,14.38,14.41,46392,9.79666115862539,9.81025819007386,9.77626561145268,9.79666115862539,68238.4242116424,0.0,1.0
2018-06-14,14.48,14.55,14.31,14.35,91510,9.88844112090259,9.93624435836551,9.77234754420691,9.79966367990001,134001.384424389,0.065,1.0
2018-06-15,14.38,14.48,14.2,14.47,60486,9.82015078166983,9.88844112090259,9.69722817105088,9.88161208697931,88571.8253556286,0.0,1.0
2018-06-18,14.24,14.35,14.21,14.35,25957,9.72454430674398,9.79966367990001,9.70405720497415,9.79966367990001,38009.7687193078,0.0,1.0
2018-06-19,14.45,14.49,14.25,14.25,39712,9.86795401913276,9.89527015482586,9.73137334066725,9.73137334066725,58151.7099580518,0.0,1.0
2018-06-20,14.43,14.45,14.36,14.36,27916,9.85429595128621,9.86795401913276,9.80649271382328,9.80649271382328,40878.4028804637,0.0,1.0
2018-06-21,14.46,14.53,14.38,14.43,39969,9.87478305305603,9.92258629051896,9.82015078166983,9.85429595128621,58528.0443018074,0.0,1.0
2018-06-22,14.48,14.54,14.46,14.54,21658,9.88844112090259,9.92941532444224,9.87478305305603,9.92941532444224,31714.5883932183,0.0,1.0
2018-06-25,14.3,14.55,14.29,14.55,80060,9.76551851028363,9.93624435836551,9.75868947636035,9.93624435836551,117234.737591701,0.0,1.0
2018-06-26,14.27,14.31,14.27,14.28,60278,9.74503140851381,9.77234754420691,9.74503140851381,9.75186044243708,88267.2434743011,0.0,1.0
2018-06-27,14.31,14.31,14.26,14.26,35900,9.77234754420691,9.77234754420691,9.73820237459053,9.73820237459053,52569.6612483395,0.0,1.0
2018-06-28,14.27,14.31,14.25,14.31,30617,9.74503140851381,9.77234754420691,9.73137334066725,9.77234754420691,44833.5743298165,0.0,1.0
2018-06-29,14.26,14.31,14.25,14.31,30069,9.73820237459053,9.77234754420691,9.73137334066725,9.77234754420691,44031.1182193962,0.0,1.0
2018-07-02,14.29,14.31,14.25,14.31,32276,9.75868947636035,9.77234754420691,9.73137334066725,9.77234754420691,47262.9077005963,0.0,1.0
2018-07-03,14.16,14.34,14.16,14.34,57580,9.66991203535778,9.79283464597673,9.66991203535778,9.79283464597673,84316.4650328521,0.0,1.0
2018-07-05,14.08,14.25,14.07,14.25,38310,9.61527976397158,9.73137334066725,9.6084507300483,9.73137334066725,56098.7109310275,0.0,1.0
2018-07-06,13.94,14.11,13.88,14.03,167517,9.51967328904572,9.6357668657414,9.47869908550607,9.5811345943552,245301.168338109,0.0,1.0
2018-07-09,13.84,13.96,13.8,13.91,46832,9.45138294981297,9.53333135689227,9.42406681411987,9.4991861872759,68577.7820496445,0.0,1.0
2018-07-10,13.89,13.9,13.8,13.8,38764,9.48552811942935,9.49235715335262,9.42406681411987,9.42406681411987,56763.5194604633,0.0,1.0
2018-07-11,13.91,13.99,13.88,13.99,34330,9.4991861872759,9.5538184586621,9.47869908550607,9.5538184586621,50270.6537787046,0.0,1.0
2018-07-12,13.92,13.94,13.87,13.88,33252,9.50601522119917,9.51967328904572,9.47187005158279,9.47869908550607,48692.0996052865,0.0,1.0
2018-07-13,13.75,13.93,13.74,13.93,74798,9.42953004125849,9.5529711617986,9.42267220122848,9.5529711617986,109069.32747443,0.058,1.0
2018-07-16,13.73,13.82,13.69,13.82,66102,9.41581436119848,9.47753492146853,9.38838300107845,9.47753492146853,96388.950034958,0.0,1.0
2018-07-17,13.68,13.77,13.67,13.73,51108,9.38152516104845,9.4432457213185,9.37466732101844,9.41581436119848,74524.922973384,0.0,1.0
2018-07-18,13.65,13.72,13.64,13.67,56985,9.36095164095843,9.40895652116847,9.35409380092842,9.37466732101844,83094.6766775904,0.0,1.0
2018-07-19,13.7,13.7,13.64,13.65,54752,9.39524084110846,9.39524084110846,9.35409380092842,9.36095164095843,79838.5493981123,0.0,1.0
2018-07-20,13.66,13.7,13.65,13.7,42461,9.36780948098843,9.39524084110846,9.36095164095843,9.39524084110846,61915.9966027405,0.0,1.0
2018-07-23,13.71,13.74,13.69,13.73,38586,9.40209868113847,9.42267220122848,9.38838300107845,9.41581436119848,56265.5294249627,0.0,1.0
2018-07-24,13.73,13.77,13.67,13.72,59982,9.41581436119848,9.4432457213185,9.37466732101844,9.40895652116847,87464.8573567645,0.0,1.0
2018-07-25,13.71,13.89,13.69,13.73,40644,9.40209868113847,9.52553980167858,9.38838300107845,9.41581436119848,59266.474315767,0.0,1.0
2018-07-26,13.68,13.7,13.67,13.69,50779,9.38152516104845,9.39524084110846,9.37466732101844,9.38838300107845,74045.1800826772,0.0,1.0
2018-07-27,13.65,13.71,13.63,13.67,47499,9.36095164095843,9.40209868113847,9.34723596089841,9.37466732101844,69262.3330263906,0.0,1.0
2018-07-30,13.63,13.71,13.6101,13.71,35261,9.34723596089841,9.40209868113847,9.3335888592387,9.40209868113847,51417.06404016,0.0,1.0
2018-07-31,13.58,13.65,13.53,13.63,61427,9.31294676074838,9.36095164095843,9.27865756059835,9.34723596089841,89571.9347946714,0.0,1.0
2018-08-01,13.5,13.6,13.47,13.55,78010,9.25808404050833,9.3266624408084,9.23751052041832,9.29237324065837,113753.017945404,0.0,1.0
2018-08-02,13.53,13.62,13.47,13.53,79200,9.27865756059835,9.34037812086841,9.23751052041832,9.27865756059835,115488.258188386,0.0,1.0
2018-08-03,13.54,13.61,13.49,13.51,96821,9.28551540062836,9.3335202808384,9.25122620047833,9.26494188053834,141182.937450223,0.0,1.0
2018-08-06,13.5,13.58,13.46,13.55,62148,9.25808404050833,9.31294676074838,9.23065268038831,9.29237324065837,90623.2862360076,0.0,1.0
2018-08-07,13.51,13.53,13.47,13.48,71424,9.26494188053834,9.27865756059835,9.23751052041832,9.24436836044832,104149.411020799,0.0,1.0
2018-08-08,13.54,13.55,13.48,13.53,64700,9.28551540062836,9.29237324065837,9.24436836044832,9.27865756059835,94344.5745554111,0.0,1.0
2018-08-09,13.5,13.59,13.47,13.54,105438,9.25808404050833,9.31980460077839,9.23751052041832,9.28551540062836,153748.118268523,0.0,1.0
2018-08-10,13.49,13.52,13.44,13.52,69104,9.25122620047833,9.27179972056835,9.2169370003283,9.27179972056835,100766.421639523,0.0,1.0
2018-08-13,13.45,13.53,13.45,13.53,51765,9.2237948403583,9.27865756059835,9.2237948403583,9.27865756059835,75482.9505697196,0.0,1.0
2018-08-14,13.39,13.44,13.38,13.41,56805,9.2224232723523,9.25686099928416,9.21553572696593,9.23619836312505,82474.9556095786,0.058,1.0
2018-08-15,13.39,13.43,13.38,13.39,91047,9.2224232723523,9.24997345389779,9.21553572696593,9.2224232723523,132190.780448645,0.0,1.0
2018-08-16,13.37,13.43,13.37,13.4,39917,9.20864818157956,9.24997345389779,9.20864818157956,9.22931081773867,57955.3349717022,0.0,1.0
2018-08-17,13.36,13.4,13.33,13.37,89596,9.20176063619319,9.22931081773867,9.18109800003407,9.20864818157956,130084.079267596,0.0,1.0
2018-08-20,13.38,13.39,13.36,13.38,65053,9.21553572696593,9.2224232723523,9.20176063619319,9.21553572696593,94450.1943010283,0.0,1.0
2018-08-21,13.43,13.43,13.36,13.43,60831,9.24997345389779,9.24997345389779,9.20176063619319,9.24997345389779,88320.2891415592,0.0,1.0
2018-08-22,13.38,13.44,13.37,13.43,56004,9.21553572696593,9.25686099928416,9.20864818157956,9.24997345389779,81311.9868666286,0.0,1.0
2018-08-23,13.39,13.41,13.35,13.38,46563,9.2224232723523,9.23619836312505,9.19487309080681,9.21553572696593,67604.6361772521,0.0,1.0
2018-08-24,13.53,13.57,13.37,13.41,155847,9.31884890776151,9.346399089307,9.20864818157956,9.23619836312505,226273.645046844,0.0,1.0
2018-08-27,13.59,13.63,13.55,13.57,118286,9.36017418007975,9.38772436162523,9.33262399853426,9.346399089307,171738.977189237,0.0,1.0
2018-08-28,13.63,13.69,13.55,13.55,64794,9.38772436162523,9.42904963394347,9.33262399853426,9.33262399853426,94074.1532218473,0.0,1.0
2018-08-29,13.71,13.75,13.64,13.71,89278,9.44282472471621,9.4703749062617,9.39461190701161,9.44282472471621,129622.376320957,0.0,1.0
2018-08-30,13.76,13.77,13.74,13.77,47922,9.47726245164807,9.48414999703444,9.46348736087533,9.48414999703444,69577.7629209088,0.0,1.0
2018-08-31,13.77,13.82,13.74,13.78,29555,9.48414999703444,9.5185877239663,9.46348736087533,9.49103754242081,42910.7880123421,0.0,1.0
2018-09-04,13.78,13.81,13.75,13.8,37525,9.49103754242081,9.51170017857993,9.4703749062617,9.50481263319356,54482.3995994971,0.0,1.0
2018-09-05,13.56,13.83,13.5,13.83,137000,9.33951154392063,9.52547526935268,9.2981862716024,9.52547526935268,198909.760030143,0.0,1.0
2018-09-06,13.54,13.56,13.5,13.5,101557,9.32573645314788,9.33951154392063,9.2981862716024,9.2981862716024,147450.20802468,0.0,1.0
2018-09-07,13.52,13.64,13.48,13.56,63417,9.31196136237514,9.39461190701161,9.28441118082965,9.33951154392063,92074.8923491355,0.0,1.0
2018-09-10,13.54,13.63,13.48,13.5,71950,9.32573645314788,9.38772436162523,9.28441118082965,9.2981862716024,104463.92141729,0.0,1.0
2018-09-11,13.57,13.6,13.5044,13.52,46003,9.346399089307,9.36706172546612,9.3012167915724,9.31196136237514,66791.5743844281,0.0,1.0
2018-09-12,13.62,13.63,13.53,13.58,13261,9.38083681623886,9.38772436162523,9.31884890776151,9.35328663469337,19253.5936332826,0.0,1.0
2018-09-13,13.5,13.58,13.48,13.52,52711,9.33813403484335,9.3934711254202,9.32429976219914,9.35196830748757,76203.5003293822,0.058,1.0
2018-09-14,13.44,13.54,13.4,13.47,61254,9.29663121691072,9.36580258013178,9.26896267162229,9.31738262587704,88553.9870079485,0.0,1.0
2018-09-17,13.33,13.42,13.3,13.4,145525,9.22054271736755,9.2827969442665,9.19979130840123,9.26896267162229,210383.304916115,0.0,1.0
2018-09-18,13.28,13.34,13.22,13.33,102176,9.18595703575702,9.22745985368965,9.14445421782438,9.22054271736755,147714.307253798,0.0,1.0
2018-09-19,13.23,13.31,13.2,13.31,75587,9.15137135414649,9.20670844472334,9.13061994518017,9.20670844472334,109274.989649163,0.0,1.0
2018-09-20,13.21,13.27,13.16,13.27,63477,9.13753708150228,9.17903989943491,9.10295139989174,9.17903989943491,91767.7446910168,0.0,1.0
2018-09-21,13.12,13.24,13.1,13.24,59554,9.07528285460332,9.15828849046859,9.06144858195911,9.15828849046859,86096.3225629569,0.0,1.0
2018-09-24,13.1,13.15,13.05,13.1,76084,9.06144858195911,9.09603426356964,9.02686290034858,9.06144858195911,109993.495078081,0.0,1.0
2018-09-25,13.07,13.1,13.01,13.04,52255,9.04069717299279,9.06144858195911,8.99919435506015,9.01994576402647,75544.2679841373,0.0,1.0
2018-09-26,12.98,13.1,12.93,13.01,109531,8.97844294609383,9.06144858195911,8.9438572644833,8.99919435506015,158347.320190806,0.0,1.0
2018-09-27,13.0,13.01,12.95,12.98,98480,8.99227721873804,8.99919435506015,8.95769153712751,8.97844294609383,142371.055613393,0.0,1.0
2018-09-28,12.99,13.02,12.93,13.02,114984,8.98536008241594,9.00611149138226,8.9438572644833,9.00611149138226,166230.640319358,0.0,1.0
2018-10-01,12.95,12.97,12.91,12.93,52840,8.95769153712751,8.97152580977172,8.93002299183909,8.9438572644833,76389.993690208,0.0,1.0
2018-10-02,12.95,12.96,12.9234,12.93,70238,8.95769153712751,8.96460867344962,8.93929195451071,8.9438572644833,101542.020757245,0.0,1.0
2018-10-03,12.91,13.0,12.89,12.95,117008,8.93002299183909,8.99227721873804,8.91618871919488,8.95769153712751,169156.706693865,0.0,1.0
2018-10-04,12.87,12.92,12.77,12.84,98201,8.90235444655066,8.93694012816119,8.8331830833296,8.88160303758434,141967.709507421,0.0,1.0
2018-10-05,12.82,12.87,12.76,12.84,83373,8.86776876494013,8.90235444655066,8.8262659470075,8.88160303758434,120531.092807224,0.0,1.0
2018-10-08,12.75,12.85,12.71,12.82,77002,8.81934881068539,8.88852017390645,8.79168026539696,8.86776876494013,111320.633878376,0.0,1.0
2018-10-09,12.72,12.75,12.71,12.72,56799,8.79859740171907,8.81934881068539,8.79168026539696,8.79859740171907,82113.460477103,0.0,1.0
2018-10-10,12.85,12.86,12.71,12.75,186081,8.88852017390645,8.89543731022856,8.79168026539696,8.81934881068539,269014.504463808,0.0,1.0
2018-10-11,12.9,12.9,12.81,12.88,88848,8.92310585551698,8.92310585551698,8.86085162861803,8.90927158287277,128446.218005064,0.0,1.0
2018-10-12,12.76,12.9,12.72,12.9,139008,8.86638533767571,8.96366542758751,8.83859102627234,8.96366542758751,200052.446678906,0.058,1.0
2018-10-15,12.63,12.76,12.56,12.73,189594,8.77605382561475,8.86638533767571,8.72741378065885,8.84553960412318,272852.95505036,0.0,1.0
2018-10-16,12.67,12.67,12.63,12.65,60051,8.80384813701813,8.80384813701813,8.77605382561475,8.78995098131644,86422.0007158937,0.0,1.0
2018-10-17,12.59,12.67,12.57,12.67,88794,8.74825951421138,8.80384813701813,8.7343623585097,8.80384813701813,127787.299654745,0.0,1.0
2018-10-18,12.56,12.67,12.53,12.67,112020,8.72741378065885,8.80384813701813,8.70656804710632,8.80384813701813,161212.844418818,0.0,1.0
2018-10-19,12.48,12.54,12.43,12.53,152043,8.67182515785211,8.71351662495717,8.63708226859789,8.70656804710632,218811.680985273,0.0,1.0
2018-10-22,12.44,12.48,12.39,12.48,92621,8.64403084644874,8.67182515785211,8.60928795719452,8.67182515785211,133294.901472195,0.0,1.0
2018-10-23,12.52,12.59,12.41,12.42,71595,8.69961946925548,8.74825951421138,8.62318511289621,8.63013369074705,103035.472202868,0.0,1.0
2018-10-24,12.53,12.58,12.52,12.55,59239,8.70656804710632,8.74131093636054,8.69961946925548,8.72046520280801,85253.4162696513,0.0,1.0
2018-10-25,12.61,12.65,12.49,12.62,110511,8.76215666991307,8.78995098131644,8.67877373570295,8.76910524776391,159041.177018103,0.0,1.0
2018-10-26,12.62,12.68,12.52,12.68,79213,8.76910524776391,8.81079671486897,8.69961946925548,8.81079671486897,113998.866675128,0.0,1.0
2018-10-29,12.52,12.58,12.5,12.58,95349,8.69961946925548,8.74131093636054,8.68572231355379,8.74131093636054,137220.88468568,0.0,1.0
2018-10-30,12.52,12.55,12.42,12.52,99910,8.69961946925548,8.72046520280801,8.63013369074705,8.69961946925548,143784.81776365,0.0,1.0
2018-10-31,12.46,12.52,12.34,12.5,97878,8.65792800215042,8.69961946925548,8.5745450679403,8.68572231355379,140860.47836123,0.0,1.0
2018-11-01,12.49,12.49,12.4,12.46,89469,8.67877373570295,8.67877373570295,8.61623653504536,8.65792800215042,128758.721454269,0.0,1.0
2018-11-02,12.46,12.49,12.4,12.4,51750,8.65792800215042,8.67877373570295,8.61623653504536,8.61623653504536,74475.671296856,0.0,1.0
2018-11-05,12.5,12.5,12.45,12.46,102747,8.68572231355379,8.68572231355379,8.65097942429958,8.65792800215042,147867.667608465,0.0,1.0
2018-11-06,12.55,12.55,12.48,12.5,157433,8.72046520280801,8.72046520280801,8.67182515785211,8.68572231355379,226568.6639474,0.0,1.0
2018-11-07,12.62,12.62,12.52,12.52,105125,8.76910524776391,8.76910524776391,8.69961946925548,8.69961946925548,151289.950629604,0.0,1.0
2018-11-08,12.67,12.69,12.61,12.62,121355,8.80384813701813,8.81774529271981,8.76215666991307,8.76910524776391,174647.248120386,0.0,1.0
2018-11-09,12.76,12.76,12.68,12.73,72873,8.86638533767571,8.86638533767571,8.81079671486897,8.84553960412318,104874.697476634,0.0,1.0
2018-11-12,12.85,12.85,12.76,12.78,89732,8.9289225383333,8.9289225383333,8.86638533767571,8.8802824933774,129137.216170232,0.0,1.0
2018-11-13,12.85,12.91,12.82,12.86,55854,8.9289225383333,8.97061400543836,8.90807680478077,8.93587111618414,80381.9158379632,0.0,1.0
2018-11-14,12.82,12.82,12.73,12.82,51627,8.94837855631566,8.94837855631566,8.88555842604511,8.94837855631566,73964.0300010406,0.058,1.0
2018-11-15,12.84,12.87,12.76,12.76,64104,8.96233858526467,8.98327862868819,8.90649846946863,8.90649846946863,91839.3510989736,0.0,1.0
2018-11-16,12.86,12.87,12.78,12.78,45592,8.97629861421368,8.98327862868819,8.92045849841764,8.92045849841764,65317.9161254275,0.0,1.0
2018-11-19,12.9,12.9,12.84,12.9,68730,9.0042186721117,9.0042186721117,8.96233858526467,9.0042186721117,98466.8445187891,0.0,1.0
2018-11-20,12.78,12.86,12.75,12.85,71471,8.92045849841764,8.97629861421368,8.89951845499412,8.96931859973918,102393.770472899,0.0,1.0
2018-11-21,12.77,12.86,12.75,12.8,35281,8.91347848394313,8.97629861421368,8.89951845499412,8.93441852736665,50545.7404549308,0.0,1.0
2018-11-23,12.84,12.86,12.77,12.82,34258,8.96233858526467,8.97629861421368,8.91347848394313,8.94837855631566,49080.1274483439,0.0,1.0
2018-11-26,12.84,12.91,12.75,12.88,68712,8.96233858526467,9.01119868658621,8.89951845499412,8.99025864316269,98441.0566066497,0.0,1.0
2018-11-27,12.84,12.87,12.76,12.76,83372,8.96233858526467,8.98327862868819,8.90649846946863,8.90649846946863,119443.878382373,0.0,1.0
2018-11-28,13.0,13.11,12.84,12.84,133038,9.07401881685675,9.15079897607631,8.96233858526467,8.96233858526467,190598.458622009,0.0,1.0
2018-11-29,13.22,13.26,13.06,13.1,134006,9.22757913529587,9.25549919319389,9.11589890370379,9.14381896160181,191985.275230392,0.0,1.0
2018-11-30,13.15,13.27,13.1,13.21,38743,9.17871903397433,9.26247920766839,9.14381896160181,9.22059912082136,55505.6155564011,0.0,1.0
2018-12-03,13.25,13.31,13.12,13.21,102450,9.24851917871938,9.29039926556642,9.15777899055082,9.22059912082136,146776.199926523,0.0,1.0
2018-12-04,13.27,13.29,13.21,13.26,90093,9.26247920766839,9.2764392366174,9.22059912082136,9.25549919319389,129072.798242853,0.0,1.0
2018-12-06,13.26,13.4,13.21,13.38,109358,9.25549919319389,9.35321939583696,9.22059912082136,9.33925936688795,156673.027540895,0.0,1.0
2018-12-07,13.21,13.29,13.18,13.24,65259,9.22059912082136,9.2764392366174,9.19965907739785,9.24153916424488,93494.0754612492,0.0,1.0
2018-12-10,13.26,13.3,13.24,13.26,108710,9.25549919319389,9.28341925109191,9.24153916424488,9.25549919319389,155744.662703878,0.0,1.0
2018-12-11,13.16,13.33,13.15,13.33,56277,9.18569904844884,9.30435929451543,9.17871903397433,9.30435929451543,80625.9073037086,0.0,1.0
2018-12-12,13.02,13.08,12.99,13.05,66640,9.12846292975789,9.17052957920378,9.10742960503495,9.14949625448084,95049.167277827,0.058,1.0
2018-12-13,12.87,13.03,12.84,12.98,109377,9.02329630614317,9.13547403799888,9.00226298142023,9.10041849679397,156005.293657666,0.0,1.0
2018-12-14,12.8,12.85,12.73,12.8,168273,8.9742185484563,9.00927408966121,8.92514079076943,8.9742185484563,240009.13153274,0.0,1.0
2018-12-17,12.69,12.78,12.69,12.71,67216,8.89709635780551,8.96019633197434,8.89709635780551,8.91111857428747,95870.7207044779,0.0,1.0
2018-12-18,12.75,12.86,12.69,12.69,122841,8.93916300725139,9.01628519790219,8.89709635780551,8.89709635780551,175209.105005635,0.0,1.0
2018-12-19,12.69,12.7755,12.62,12.75,135242,8.89709635780551,8.9570413332659,8.84801860011864,8.93916300725139,192896.750915184,0.0,1.0
2018-12-20,12.55,12.72,12.5,12.64,218040,8.79894084243177,8.91812968252845,8.76388530122686,8.8620408166006,310992.203380213,0.0,1.0
2018-12-21,12.77,12.88,12.49,12.54,255800,8.95318522373336,9.03030741438415,8.75687419298588,8.79192973419078,364849.594682895,0.0,1.0
2018-12-24,12.78,12.91,12.7,12.7,91726,8.96019633197434,9.0513407391071,8.90410746604649,8.90410746604649,130829.53057812,0.0,1.0
2018-12-26,12.76,12.89,12.66,12.78,264015,8.94617411549238,9.03731852262514,8.87606303308256,8.96019633197434,376566.715168899,0.0,1.0
2018-12-27,12.8,12.84,12.7,12.8,159437,8.9742185484563,9.00226298142023,8.90410746604649,8.9742185484563,227406.273758627,0.0,1.0
2018-12-28,12.86,12.93,12.78,12.84,183944,9.01628519790219,9.06536295558906,8.96019633197434,9.00226298142023,262360.804708172,0.0,1.0
2018-12-31,12.91,12.91,12.8,12.83,193106,9.0513407391071,9.0513407391071,8.9742185484563,8.99525187317925,275428.638900841,0.0,1.0
2019-01-02,13.2,13.2,12.85,12.85,58407,9.25466287809556,9.25466287809556,9.00927408966121,9.00927408966121,83306.3732472394,0.0,1.0
2019-01-03,13.22,13.28,13.19,13.23,68761,9.26868509457753,9.31075174402341,9.24765176985458,9.27569620281851,98074.3666145056,0.0,1.0
2019-01-04,13.14,13.25,13.07,13.17,78222,9.21259622864967,9.28971841930047,9.1635184709628,9.23362955337262,111568.666908856,0.0,1.0
2019-01-07,13.24,13.24,13.14,13.17,44136,9.28270731105949,9.28270731105949,9.21259622864967,9.23362955337262,62951.5313171394,0.0,1.0
2019-01-08,13.3,13.34,13.22,13.22,76303,9.32477396050538,9.3528183934693,9.26868509457753,9.26868509457753,108831.581794718,0.0,1.0
2019-01-09,13.44,13.44,13.24,13.35,44007,9.42292947587912,9.42292947587912,9.28270731105949,9.35982950171028,62767.5375809623,0.0,1.0
2019-01-10,13.61,13.61,13.44,13.44,60282,9.5421183159758,9.5421183159758,9.42292947587912,9.42292947587912,85980.7008079526,0.0,1.0
2019-01-11,13.72,13.8,13.61,13.61,128318,9.6192405066266,9.67532937255445,9.5421183159758,9.5421183159758,183020.994098982,0.0,1.0
2019-01-14,13.6,13.71,13.55,13.61,41880,9.57577163553251,9.65322272964344,9.54056659275482,9.58281264408805,59480.1151989175,0.058,1.0
2019-01-15,13.65,13.72,13.56,13.56,57308,9.61097667831021,9.66026373819898,9.54760760131036,9.54760760131036,81391.7488495597,0.0,1.0
2019-01-16,13.55,13.6,13.43,13.55,43669,9.54056659275482,9.57577163553251,9.45607449008836,9.54056659275482,62020.9443796926,0.0,1.0
2019-01-17,13.53,13.63,13.51,13.53,67642,9.52648457564374,9.59689466119913,9.51240255853267,9.52648457564374,96068.6235025113,0.0,1.0
2019-01-18,13.46,13.52,13.45,13.52,44945,9.47719751575497,9.5194435670882,9.47015650719943,9.5194435670882,63833.1847568134,0.0,1.0
2019-01-22,13.61,13.62,13.42,13.42,78132,9.58281264408805,9.58985365264359,9.44903348153282,9.44903348153282,110967.057323826,0.0,1.0
2019-01-23,13.95,13.95,13.64,13.71,216182,9.82220693497636,9.82220693497636,9.60393566975467,9.65322272964344,307032.718814049,0.0,1.0
2019-01-24,14.1,14.1,13.94,14.0,135975,9.92782206330944,9.92782206330944,9.81516592642082,9.85741197775406,193118.640500783,0.0,1.0
2019-01-25,14.08,14.1,14.0,14.1,99739,9.91374004619837,9.92782206330944,9.85741197775406,9.92782206330944,141654.422393143,0.0,1.0
2019-01-28,13.98,14.04,13.95,14.0,85016,9.84332996064298,9.88557601197621,9.82220693497636,9.85741197775406,120744.065753371,0.0,1.0
2019-01-29,14.02,14.08,13.94,13.95,61163,9.87149399486513,9.91374004619837,9.81516592642082,9.82220693497636,86866.8167600618,0.0,1.0
2019-01-30,14.0,14.07,13.95,14.07,42980,9.85741197775406,9.90669903764283,9.82220693497636,9.90669903764283,61042.3913860905,0.0,1.0
2019-01-31,13.98,14.09,13.95,14.08,73091,9.84332996064298,9.9207810547539,9.82220693497636,9.91374004619837,103807.571633335,0.0,1.0
2019-02-01,13.96,14.03,13.95,14.02,35446,9.8292479435319,9.87853500342067,9.82220693497636,9.87149399486513,50342.2197550341,0.0,1.0
2019-02-04,13.87,14.0,13.79,13.97,70977,9.76587886653205,9.85741197775406,9.70955079808775,9.83628895208744,100805.160851804,0.0,1.0
2019-02-05,13.81,13.94,13.77,13.94,154329,9.72363281519882,9.81516592642082,9.69546878097667,9.81516592642082,219185.928809306,0.0,1.0
2019-02-06,13.75,13.89,13.7,13.83,92011,9.68138676386559,9.77996088364313,9.6461817210879,9.7377148323099,130678.722052712,0.0,1.0
2019-02-07,13.7,13.82,13.65,13.82,166152,9.6461817210879,9.73067382375436,9.61097667831021,9.73067382375436,235977.557319258,0.0,1.0
2019-02-08,13.94,13.94,13.73,13.73,77911,9.81516592642082,9.81516592642082,9.66730474675451,9.66730474675451,110653.181835312,0.0,1.0
2019-02-11,13.87,13.96,13.83,13.92,54418,9.76587886653205,9.8292479435319,9.7377148323099,9.80108390930975,77287.2232305323,0.0,1.0
2019-02-12,13.78,13.93,13.7,13.93,75728,9.70250978953221,9.80812491786529,9.6461817210879,9.80812491786529,107552.773729313,0.0,1.0
2019-02-13,13.69,13.8,13.66,13.8,86102,9.63914071253236,9.71659180664328,9.61801768686574,9.71659180664328,122286.458425434,0.0,1.0
2019-02-14,13.79,13.79,13.63,13.63,42747,9.75038864770987,9.75038864770987,9.63725868515486,9.63725868515486,60457.1931743926,0.058,1.0
2019-02-15,13.9,13.9,13.76,13.79,41977,9.82816549696644,9.82816549696644,9.72917677973081,9.75038864770987,59368.180173614,0.0,1.0
2019-02-19,13.91,13.91,13.9,13.91,30577,9.83523611962613,9.83523611962613,9.82816549696644,9.83523611962613,43245.1305516972,0.0,1.0
2019-02-20,13.95,13.95,13.83,13.92,53199,9.86351861026488,9.86351861026488,9.77867113834862,9.84230674228582,75239.4839330131,0.0,1.0
2019-02-21,13.87,13.94,13.85,13.9,24812,9.80695362898737,9.85644798760519,9.792812383668,9.82816549696644,35091.676071842,0.0,1.0
2019-02-22,13.9122,13.96,13.87,13.95,70151,9.83679165661126,9.87058923292457,9.80695362898737,9.86351861026488,99214.741581323,0.0,1.0
2019-02-25,13.89,13.9569,13.86,13.92,39039,9.82109487430675,9.86839733990006,9.79988300632769,9.84230674228582,55212.9591394744,0.0,1.0
2019-02-26,13.91,13.94,13.88,13.88,58430,9.83523611962613,9.85644798760519,9.81402425164706,9.81402425164706,82637.7008253154,0.0,1.0
2019-02-27,14.01,14.01,13.93,13.97,56878,9.90594234622301,9.90594234622301,9.8493773649455,9.87765985558426,80442.7031925772,0.0,1.0
2019-02-28,14.05,14.05,14.01,14.01,35741,9.93422483686176,9.93422483686176,9.90594234622301,9.90594234622301,50548.5891699058,0.0,1.0
2019-03-01,14.1,14.11,14.06,14.1,69612,9.9695779501602,9.97664857281989,9.94129545952145,9.9695779501602,98452.432480778,0.0,1.0
2019-03-04,14.2,14.2,14.08,14.1,60241,10.0402841767571,10.0402841767571,9.95543670484082,9.9695779501602,85199.0028310426,0.0,1.0
2019-03-05,14.22,14.24,14.18,14.18,51132,10.0544254220765,10.0685666673958,10.0261429314377,10.0261429314377,72316.1204620916,0.0,1.0
2019-03-06,14.23,14.25,14.18,14.24,53429,10.0614960447361,10.0756372900555,10.0261429314377,10.0685666673958,75564.7735306486,0.0,1.0
2019-03-07,14.21,14.27,14.21,14.24,74869,10.0473547994168,10.0897785353749,10.0473547994168,10.0685666673958,105887.421240639,0.0,1.0
2019-03-08,14.2,14.25,14.18,14.18,37678,10.0402841767571,10.0756372900555,10.0261429314377,10.0261429314377,53288.0933030332,0.0,1.0
2019-03-11,14.24,14.25,14.19,14.22,18209,10.0685666673958,10.0756372900555,10.0332135540974,10.0544254220765,25753.0360145161,0.0,1.0
2019-03-12,14.26,14.26,14.19,14.26,38543,10.0827079127152,10.0827079127152,10.0332135540974,10.0827079127152,54511.4650506612,0.0,1.0
2019-03-13,14.25,14.27,14.21,14.27,46782,10.0756372900555,10.0897785353749,10.0473547994168,10.0897785353749,66163.9041589922,0.0,1.0
2019-03-14,14.19,14.27,14.13,14.27,39145,10.0742231655236,10.1310193496844,10.031626027403,10.1310193496844,55137.5069693654,0.058,1.0
2019-03-15,14.15,14.25,14.15,14.25,19185,10.0458250734432,10.1168203036442,10.0458250734432,10.1168203036442,27022.9421690452,0.0,1.0
2019-03-18,14.13,14.22,14.09,14.22,35727,10.031626027403,10.0955217345839,10.0032279353226,10.0955217345839,50323.0990291101,0.0,1.0
2019-03-19,14.12,14.12,14.03,14.11,88813,10.0245265043829,10.0245265043829,9.96063079720196,10.0174269813628,125097.136453449,0.0,1.0
2019-03-20,14.2,14.23,14.08,14.09,103603,10.0813226885437,10.102621257604,9.99612841230247,10.0032279353226,145929.521894167,0.0,1.0
2019-03-21,14.17,14.23,14.17,14.2,30866,10.0600241194834,10.102621257604,10.0600241194834,10.0813226885437,43476.1601766875,0.0,1.0
2019-03-22,14.15,14.22,14.13,14.17,45268,10.0458250734432,10.0955217345839,10.031626027403,10.0600241194834,63762.0300291029,0.0,1.0
2019-03-25,14.15,14.18,14.11,14.15,37893,10.0458250734432,10.0671236425035,10.0174269813628,10.0458250734432,53374.0082153573,0.0,1.0
2019-03-26,14.21,14.21,14.11,14.14,52074,10.0884222115638,10.0884222115638,10.0174269813628,10.0387255504231,73348.5895496931,0.0,1.0
2019-03-27,14.17,14.2,14.11,14.17,56214,10.0600241194834,10.0813226885437,10.0174269813628,10.0600241194834,79179.9672186973,0.0,1.0
2019-03-28,14.18,14.22,14.13,14.22,42440,10.0671236425035,10.0955217345839,10.031626027403,10.0955217345839,59778.6638339473,0.0,1.0
2019-03-29,14.11,14.19,14.11,14.17,42690,10.0174269813628,10.0742231655236,10.0174269813628,10.0600241194834,60130.8001666166,0.0,1.0
2019-04-01,14.18,14.22,14.15,14.22,78430,10.0671236425035,10.0955217345839,10.0458250734432,10.0955217345839,110472.210285026,0.0,1.0
2019-04-02,14.18,14.25,14.14,14.25,28014,10.0671236425035,10.1168203036442,10.0387255504231,10.1168203036442,39458.9888935957,0.0,1.0
2019-04-03,14.18,14.22,14.17,14.18,27405,10.0671236425035,10.0955217345839,10.0600241194834,10.0671236425035,38601.1847872132,0.0,1.0
2019-04-04,14.21,14.23,14.14,14.19,27731,10.0884222115638,10.102621257604,10.0387255504231,10.0742231655236,39060.370565014,0.0,1.0
2019-04-05,14.24,14.27,14.16,14.27,49301,10.1097207806241,10.1310193496844,10.0529245964633,10.1310193496844,69442.6933477248,0.0,1.0
2019-04-08,14.23,14.25,14.21,14.21,45447,10.102621257604,10.1168203036442,10.0884222115638,10.0884222115638,64014.1596432942,0.0,1.0
2019-04-09,14.25,14.3,14.23,14.23,54674,10.1168203036442,10.1523179187447,10.102621257604,10.102621257604,77010.8074094543,0.0,1.0
2019-04-10,14.26,14.3,14.23,14.3,32608,10.1239198266643,10.1523179187447,10.102621257604,10.1523179187447,45929.8461427275,0.0,1.0
2019-04-11,14.29,14.3,14.25,14.28,33163,10.1452183957246,10.1523179187447,10.1168203036442,10.1381188727045,46711.5888012535,0.0,1.0
2019-04-12,14.22,14.27,14.18,14.27,40227,10.1366989681005,10.1723413695354,10.1081850469525,10.1723413695354,56431.3828200021,0.058,1.0
2019-04-15,14.25,14.27,14.22,14.22,20667,10.1580844089614,10.1723413695354,10.1366989681005,10.1366989681005,28992.1542431947,0.0,1.0
2019-04-16,14.17,14.29,14.155,14.29,35462,10.1010565666655,10.1865983301094,10.090363846235,10.1865983301094,49746.9286191594,0.0,1.0
2019-04-17,14.17,14.24,14.16,14.23,39314,10.1010565666655,10.1509559286745,10.0939280863785,10.1438274483875,55150.6049217087,0.0,1.0
2019-04-18,14.18,14.21,14.17,14.21,20935,10.1081850469525,10.1295704878135,10.1010565666655,10.1295704878135,29368.1109537562,0.0,1.0
2019-04-22,14.04,14.25,14.04,14.12,42128,10.0083863229346,10.1580844089614,10.0083863229346,10.0654141652306,59098.1503826054,0.0,1.0
2019-04-23,14.06,14.14,14.06,14.12,28091,10.0226432835086,10.0796711258046,10.0226432835086,10.0654141652306,39406.7162551691,0.0,1.0
2019-04-24,14.02,14.13,14.0,14.1,32919,9.99412936236066,10.0725426455176,9.97987240178668,10.0511572046566,46179.5483394649,0.0,1.0
2019-04-25,14.03,14.1,14.01,14.03,30029,10.0012578426477,10.0511572046566,9.98700088207367,10.0012578426477,42125.3882890059,0.0,1.0
2019-04-26,13.98,14.1,13.98,14.08,79732,9.9656154412127,10.0511572046566,9.9656154412127,10.0369002440826,111849.927039163,0.0,1.0
2019-04-29,14.06,14.11,14.05,14.08,67303,10.0226432835086,10.0582856849436,10.0155148032216,10.0369002440826,94414.2331750969,0.0,1.0
2019-04-30,14.02,14.08,14.0,14.06,68309,9.99412936236066,10.0369002440826,9.97987240178668,10.0226432835086,95825.4736632495,0.0,1.0
2019-05-01,14.05,14.15,14.0,14.13,98907,10.0155148032216,10.0867996060915,9.97987240178668,10.0725426455176,138749.068550426,0.0,1.0
2019-05-02,14.08,14.09,14.0,14.02,86129,10.0369002440826,10.0440287243696,9.97987240178668,9.99412936236066,120823.789268501,0.0,1.0
2019-05-03,14.12,14.13,14.08,14.12,42537,10.0654141652306,10.0725426455176,10.0369002440826,10.0654141652306,59671.9052132754,0.0,1.0
2019-05-06,14.17,14.17,14.12,14.15,32689,10.1010565666655,10.1010565666655,10.0654141652306,10.0867996060915,45856.8989236846,0.0,1.0
2019-05-07,14.17,14.17,14.14,14.17,48492,10.1010565666655,10.1010565666655,10.0796711258046,10.1010565666655,68025.7194348959,0.0,1.0
2019-05-08,14.17,14.17,14.13,14.17,29209,10.1010565666655,10.1010565666655,10.0725426455176,10.1010565666655,40975.0729805715,0.0,1.0
2019-05-09,14.16,14.17,14.15,14.17,37414,10.0939280863785,10.1010565666655,10.0867996060915,10.1010565666655,52485.2401826527,0.0,1.0
2019-05-10,14.17,14.17,14.14,14.17,53491,10.1010565666655,10.1010565666655,10.0796711258046,10.1010565666655,75038.4343457068,0.0,1.0
2019-05-13,14.13,14.17,14.12,14.15,54926,10.0725426455176,10.1010565666655,10.0654141652306,10.0867996060915,77051.4861354671,0.0,1.0
2019-05-14,14.07,14.1,14.06,14.06,14433,10.0711169494602,10.0925905463673,10.0639590838244,10.0639590838244,20163.8319780295,0.058,1.0
2019-05-15,14.11,14.12,14.07,14.07,15375,10.099748412003,10.1069062776388,10.0711169494602,10.0711169494602,21479.8667402623,0.0,1.0
2019-05-16,14.16,14.17,14.07,14.07,28658,10.1355377401817,10.1426956058174,10.0711169494602,10.0711169494602,40037.0745393451,0.0,1.0
2019-05-17,14.17,14.17,14.12,14.17,23529,10.1426956058174,10.1426956058174,10.1069062776388,10.1426956058174,32871.5307012441,0.0,1.0
2019-05-20,14.17,14.17,14.15,14.15,16894,10.1426956058174,10.1426956058174,10.1283798745459,10.1283798745459,23602.0077209749,0.0,1.0
2019-05-21,14.12,14.19,14.1,14.16,52309,10.1069062776388,10.1570113370888,10.0925905463673,10.1355377401817,73079.0471100079,0.0,1.0
2019-05-22,14.24,14.24,14.16,14.18,70477,10.1928006652674,10.1928006652674,10.1355377401817,10.1498534714531,98460.9150083552,0.0,1.0
2019-05-23,14.28,14.28,14.22,14.27,53091,10.2214321278103,10.2214321278103,10.178484933996,10.2142742621746,74171.5515516918,0.0,1.0
2019-05-24,14.28,14.3,14.25,14.28,41007,10.2214321278103,10.2357478590818,10.1999585309031,10.2214321278103,57289.4240922232,0.0,1.0
2019-05-28,14.3,14.33,14.25,14.3,63927,10.2357478590818,10.2572214559889,10.1999585309031,10.2357478590818,89310.142510877,0.0,1.0
2019-05-29,14.31,14.35,14.26,14.35,59374,10.2429057247175,10.2715371872604,10.2071163965389,10.2715371872604,82949.3078267528,0.0,1.0
2019-05-30,14.36,14.37,14.26,14.33,85894,10.2786950528961,10.2858529185318,10.2071163965389,10.2572214559889,119999.458457761,0.0,1.0
2019-05-31,14.3,14.37,14.3,14.37,29535,10.2357478590818,10.2858529185318,10.2357478590818,10.2858529185318,41262.3001088547,0.0,1.0
2019-06-03,14.29,14.35,14.26,14.34,53638,10.228589993446,10.2715371872604,10.2071163965389,10.2643793216246,74935.745835069,0.0,1.0
2019-06-04,14.26,14.34,14.26,14.3,40300,10.2071163965389,10.2643793216246,10.2071163965389,10.2357478590818,56301.6994882968,0.0,1.0
2019-06-05,14.33,14.34,14.26,14.26,38260,10.2572214559889,10.2643793216246,10.2071163965389,10.2071163965389,53451.6879012964,0.0,1.0
2019-06-06,14.36,14.37,14.32,14.33,33469,10.2786950528961,10.2858529185318,10.2500635903532,10.2572214559889,46758.351865355,0.0,1.0
2019-06-07,14.39,14.4,14.36,14.37,56158,10.3001686498032,10.307326515439,10.2786950528961,10.2858529185318,78456.348383717,0.0,1.0
2019-06-10,14.4,14.4,14.35,14.4,60218,10.307326515439,10.307326515439,10.2715371872604,10.307326515439,84128.430267649,0.0,1.0
2019-06-11,14.43,14.43,14.35,14.4,51628,10.3288001123461,10.3288001123461,10.2715371872604,10.307326515439,72127.6461831714,0.0,1.0
2019-06-12,14.49,14.49,14.43,14.45,53412,10.3717473061605,10.3717473061605,10.3288001123461,10.3431158436176,74620.009257293,0.0,1.0
2019-06-13,14.49,14.5,14.41,14.46,45493,10.4132629268476,10.4204494437054,10.3557707919858,10.3917033762745,63303.2676338614,0.058,1.0
2019-06-14,14.48,14.5,14.44,14.44,14454,10.4060764099899,10.4204494437054,10.377330342559,10.377330342559,20112.6641544816,0.0,1.0
2019-06-17,14.49,14.52,14.45,14.52,31792,10.4132629268476,10.4348224774208,10.3845168594167,10.4348224774208,44238.3989760121,0.0,1.0
2019-06-18,14.54,14.58,14.45,14.55,82627,10.4491955111363,10.4779415785672,10.3845168594167,10.456382027994,114975.031208824,0.0,1.0
2019-06-19,14.5,14.54,14.48,14.54,47461,10.4204494437054,10.4491955111363,10.4060764099899,10.4491955111363,66041.7291708762,0.0,1.0
2019-06-20,14.5583,14.57,14.51,14.51,35922,10.4623468369859,10.4707550617095,10.4276359605631,10.4276359605631,49985.2720186306,0.0,1.0
2019-06-21,14.59,14.59,14.55,14.58,32487,10.4851280954249,10.4851280954249,10.456382027994,10.4779415785672,45205.4877810048,0.0,1.0
2019-06-24,14.62,14.65,14.59,14.6,23987,10.5066876459981,10.5282471965713,10.4851280954249,10.4923146122827,33377.7829717413,0.0,1.0
2019-06-25,14.6,14.63,14.59,14.62,17121,10.4923146122827,10.5138741628558,10.4851280954249,10.5066876459981,23823.7804752232,0.0,1.0
2019-06-26,14.69,14.74,14.63,14.65,29299,10.5569932640022,10.5929258482908,10.5138741628558,10.5282471965713,40769.4027301892,0.0,1.0
2019-06-27,14.65,14.89,14.61,14.75,35876,10.5282471965713,10.7007236011568,10.4995011291404,10.6001123651486,49921.2632631921,0.0,1.0
2019-06-28,14.63,14.7,14.51,14.66,73203,10.5138741628558,10.5641797808599,10.4276359605631,10.535433713429,101861.58531206,0.0,1.0
2019-07-01,14.75,14.75,14.65,14.7,54972,10.6001123651486,10.6001123651486,10.5282471965713,10.5641797808599,76493.2457382147,0.0,1.0
2019-07-02,14.84,14.84,14.7,14.82,74950,10.6647910168681,10.6647910168681,10.5641797808599,10.6504179831527,104292.526524034,0.0,1.0
2019-07-03,14.67,14.75,14.55,14.75,35300,10.5426202302868,10.6001123651486,10.456382027994,10.6001123651486,49119.7623255289,0.0,1.0
2019-07-05,14.77,14.77,14.66,14.68,32024,10.614485398864,10.614485398864,10.535433713429,10.5498067471445,44561.2257425708,0.0,1.0
2019-07-08,14.78,14.8,14.67,14.74,29465,10.6216719157218,10.6360449494372,10.5426202302868,10.5929258482908,41000.3908476405,0.0,1.0
2019-07-09,14.73,14.78,14.56,14.78,57970,10.5857393314331,10.6216719157218,10.4635685448517,10.6216719157218,80664.9467991764,0.0,1.0
2019-07-10,14.74,14.81,14.7,14.81,30234,10.5929258482908,10.6432314662949,10.5641797808599,10.6432314662949,42070.4502592083,0.0,1.0
2019-07-11,14.71,14.82,14.66,14.82,32306,10.5713662977177,10.6504179831527,10.535433713429,10.6504179831527,44953.6272433013,0.0,1.0
2019-07-12,14.84,14.95,14.71,14.73,71238,10.7064728146429,10.7858334621908,10.61268295845,10.6271121670951,98741.3818072876,0.058,1.0
2019-07-15,14.75,14.82,14.7,14.78,62208,10.6415413757401,10.6920436059979,10.6054683541274,10.6631851887077,86225.102887051,0.0,1.0
2019-07-16,14.69,14.77,14.68,14.71,31566,10.5982537498049,10.6559705843852,10.5910391454824,10.61268295845,43752.9192022352,0.0,1.0
2019-07-17,14.75,14.78,14.65,14.66,44001,10.6415413757401,10.6631851887077,10.5693953325148,10.5766099368373,60988.7916688067,0.0,1.0
2019-07-18,14.74,14.76,14.7,14.76,17903,10.6343267714176,10.6487559800627,10.6054683541274,10.6487559800627,24814.9436887035,0.0,1.0
2019-07-19,14.7,14.74,14.7,14.72,41621,10.6054683541274,10.6343267714176,10.6054683541274,10.6198975627725,57689.9274572717,0.0,1.0
2019-07-22,14.72,14.77,14.69,14.77,29664,10.6198975627725,10.6559705843852,10.5982537498049,10.6559705843852,41116.5999878067,0.0,1.0
2019-07-23,14.73,14.82,14.7,14.76,39886,10.6271121670951,10.6920436059979,10.6054683541274,10.6487559800627,55285.08316861,0.0,1.0
2019-07-24,14.8,14.83,14.73,14.73,20249,10.6776143973528,10.6992582103204,10.6271121670951,10.6271121670951,28066.6812686454,0.0,1.0
2019-07-25,14.7,14.85,14.69,14.83,46650,10.6054683541274,10.7136874189655,10.5982537498049,10.6992582103204,64660.5107008895,0.0,1.0
2019-07-26,14.76,14.77,14.7,14.7,61741,10.6487559800627,10.6559705843852,10.6054683541274,10.6054683541274,85577.8047413416,0.0,1.0
2019-07-29,14.88,14.92,14.77,14.77,56988,10.7353312319331,10.7641896492232,10.6559705843852,10.6559705843852,78989.7788600701,0.0,1.0
2019-07-30,14.97,14.97,14.88,14.88,80192,10.8002626708359,10.8002626708359,10.7353312319331,10.7353312319331,111152.318845139,0.0,1.0
2019-07-31,15.02,15.1,14.95,14.97,50129,10.8363356924486,10.8940525270289,10.7858334621908,10.8002626708359,69482.6739748097,0.0,1.0
2019-08-01,15.21,15.21,15.02,15.02,89653,10.9734131745768,10.9734131745768,10.8363356924486,10.8363356924486,124265.99712469,0.0,1.0
2019-08-02,15.25,15.33,15.2,15.21,47787,11.0022715918669,11.0599884264472,10.9661985702542,10.9734131745768,66236.4807044672,0.0,1.0
2019-08-05,15.05,15.25,15.03,15.25,84399,10.8579795054162,11.0022715918669,10.8435502967711,11.0022715918669,116983.546466117,0.0,1.0
2019-08-06,14.99,15.11,14.97,15.05,72689,10.814691879481,10.9012671313514,10.8002626708359,10.8579795054162,100752.580114404,0.0,1.0
2019-08-07,14.95,15.07,14.93,14.99,44942,10.7858334621908,10.8724087140613,10.7714042535458,10.814691879481,62293.090502023,0.0,1.0
2019-08-08,14.96,14.99,14.88,14.94,29319,10.7930480665134,10.814691879481,10.7353312319331,10.7786188578683,40638.4032848739,0.0,1.0
2019-08-09,14.97,15.0,14.92,14.97,24533,10.8002626708359,10.8219064838035,10.7641896492232,10.8002626708359,34004.6368494087,0.0,1.0
2019-08-12,14.98,15.03,14.94,15.0,30769,10.8074772751584,10.8435502967711,10.7786188578683,10.8219064838035,42648.215514591,0.0,1.0
2019-08-13,14.98,15.02,14.96,14.96,35830,10.8074772751584,10.8363356924486,10.7930480665134,10.7930480665134,49663.1532350026,0.0,1.0
2019-08-14,15.01,15.02,14.93,14.97,32529,10.8709657931968,10.8782082754041,10.8130259355381,10.8419958643675,44914.1593569874,0.058,1.0
2019-08-15,15.2,15.22,14.97,15.01,62379,11.008572955136,11.0230579195506,10.8419958643675,10.8709657931968,86129.3106621635,0.0,1.0
2019-08-16,15.59,15.59,15.2,15.2,84097,11.2910297612217,11.2910297612217,11.008572955136,11.008572955136,116116.267313615,0.0,1.0
2019-08-19,15.62,15.67,15.47,15.64,140532,11.3127572078437,11.3489696188803,11.2041199747338,11.3272421722583,194038.447009012,0.0,1.0
2019-08-20,15.54,15.73,15.4,15.67,69621,11.2548173501851,11.3924245121243,11.1534225992825,11.3489696188803,96128.6448582132,0.0,1.0
2019-08-21,15.4,15.51,15.37,15.51,43889,11.1534225992825,11.2330899035631,11.1316951526605,11.2330899035631,60599.3894684382,0.0,1.0
2019-08-22,15.39,15.45,15.37,15.4,37891,11.1461801170752,11.1896350103191,11.1316951526605,11.1534225992825,52317.6984289591,0.0,1.0
2019-08-23,15.42,15.45,15.38,15.4,19912,11.1679075636971,11.1896350103191,11.1389376348678,11.1534225992825,27493.3364418316,0.0,1.0
2019-08-26,15.51,15.51,15.38,15.38,12982,11.2330899035631,11.2330899035631,11.1389376348678,11.1389376348678,17924.7937770116,0.0,1.0
2019-08-27,15.53,15.55,15.46,15.54,34887,11.2475748679777,11.2620598323924,11.1968774925264,11.2548173501851,48169.9491987835,0.0,1.0
2019-08-28,15.56,15.57,15.49,15.53,40597,11.2693023145997,11.276544796807,11.2186049391484,11.2475748679777,56053.986517127,0.0,1.0
2019-08-29,15.5,15.56,15.48,15.56,29453,11.2258474213557,11.2693023145997,11.2113624569411,11.2693023145997,40666.996696528,0.0,1.0
2019-08-30,15.48,15.55,15.48,15.49,18390,11.2113624569411,11.2620598323924,11.2113624569411,11.2186049391484,25391.846984998,0.0,1.0
2019-09-03,15.47,15.55,15.45,15.45,20447,11.2041199747338,11.2620598323924,11.1896350103191,11.1896350103191,28232.0334585238,0.0,1.0
2019-09-04,15.45,15.5,15.45,15.47,31978,11.1896350103191,11.2258474213557,11.1896350103191,11.2041199747338,44153.3704668988,0.0,1.0
2019-09-05,15.21,15.46,15.17,15.46,74557,11.0158154373433,11.1968774925264,10.986845508514,11.1968774925264,102943.987801006,0.0,1.0
2019-09-06,15.19,15.24,15.18,15.24,61993,11.0013304729286,11.0375428839653,10.9940879907213,11.0375428839653,85596.3442164757,0.0,1.0
2019-09-09,15.17,15.2,15.11,15.2,30332,10.986845508514,11.008572955136,10.94339061527,11.008572955136,41880.668991243,0.0,1.0
2019-09-10,15.07,15.16,15.06,15.16,53414,10.9144206864407,10.9796030263067,10.9071782042334,10.9796030263067,73750.9578497383,0.0,1.0
2019-09-11,15.04,15.12,15.03,15.12,27827,10.8926932398187,10.9506330974773,10.8854507576114,10.9506330974773,38421.9100626179,0.0,1.0
2019-09-12,14.78,15.04,14.78,15.04,85522,10.7043887024283,10.8926932398187,10.7043887024283,10.8926932398187,118083.824787982,0.0,1.0
2019-09-13,14.4,14.7,14.22,14.7,172400,10.4711807753523,10.6893303748389,10.3402910156604,10.6893303748389,237085.010111142,0.058,1.0
2019-09-16,14.42,14.52,14.32,14.45,101318,10.4857240819848,10.558440615147,10.4130075488226,10.5075390419334,139332.825141767,0.0,1.0
2019-09-17,14.46,14.5,14.43,14.44,66457,10.5148106952497,10.5438973085145,10.492995735301,10.5002673886172,91391.8707480049,0.0,1.0
2019-09-18,14.64,14.64,14.49,14.5,30415,10.6457004549416,10.6457004549416,10.5366256551983,10.5438973085145,41826.8015227978,0.0,1.0
2019-09-19,14.76,14.76,14.69,14.69,37338,10.7329602947362,10.7329602947362,10.6820587215226,10.6820587215226,51347.3324102654,0.0,1.0
2019-09-20,14.82,14.84,14.75,14.79,17783,10.7765902146335,10.7911335212659,10.7256886414199,10.7547752546848,24455.2362807796,0.0,1.0
2019-09-23,14.86,14.89,14.82,14.83,40646,10.8056768278983,10.827491787847,10.7765902146335,10.7838618679497,55896.5041820039,0.0,1.0
2019-09-24,14.78,14.9,14.75,14.9,33375,10.7475036013686,10.8347634411632,10.7256886414199,10.8347634411632,45897.4026244741,0.0,1.0
2019-09-25,14.8,14.86,14.78,14.82,25832,10.762046908001,10.8056768278983,10.7475036013686,10.7765902146335,35524.2458305743,0.0,1.0
2019-09-26,14.85,14.86,14.81,14.81,19637,10.7984051745821,10.8056768278983,10.7693185613172,10.7693185613172,27004.8627816269,0.0,1.0
2019-09-27,14.8,14.93,14.79,14.87,42901,10.762046908001,10.8565784011118,10.7547752546848,10.8129484812145,58997.5871158822,0.0,1.0
2019-09-30,14.93,14.96,14.85,14.9,69097,10.8565784011118,10.8783933610605,10.7984051745821,10.8347634411632,95022.4068657169,0.0,1.0
2019-10-01,15.0,15.03,14.9,14.95,59286,10.9074799743254,10.929294934274,10.8347634411632,10.8711217077443,81530.2894979645,0.0,1.0
2019-10-02,15.1,15.18,14.99,15.06,41330,10.9801965074875,11.0383697340173,10.9002083210091,10.9511098942227,56837.1430852291,0.0,1.0
2019-10-03,15.26,15.31,15.1,15.13,46448,11.096542960547,11.1329012271281,10.9801965074875,11.0020114674362,63875.4324225191,0.0,1.0
2019-10-04,15.37,15.39,15.27,15.34,26886,11.1765311470254,11.1910744536578,11.1038146138632,11.1547161870767,36973.7098715089,0.0,1.0
2019-10-07,15.31,15.43,15.31,15.39,33854,11.1329012271281,11.2201610669227,11.1329012271281,11.1910744536578,46556.1248973467,0.0,1.0
2019-10-08,15.43,15.48,15.32,15.36,30769,11.2201610669227,11.2565193335038,11.1401728804443,11.1692594937092,42313.6234113092,0.0,1.0
2019-10-09,15.36,15.48,15.31,15.48,14936,11.1692594937092,11.2565193335038,11.1329012271281,11.2565193335038,20540.0331265661,0.0,1.0
2019-10-10,15.47,15.47,15.36,15.39,59878,11.2492476801876,11.2492476801876,11.1692594937092,11.1910744536578,82344.4097182997,0.0,1.0
2019-10-11,15.39,15.44,15.32,15.38,25979,11.2332500428919,11.26974533218,11.1821566378885,11.2259509850343,35592.2647918795,0.058,1.0
2019-10-14,15.36,15.39,15.27,15.39,27967,11.211352869319,11.2332500428919,11.1456613486003,11.2332500428919,38315.9039776163,0.0,1.0
2019-10-15,15.21,15.37,15.18,15.35,56576,11.1018670014546,11.2186519271766,11.0799698278817,11.2040538114614,77511.3735272862,0.0,1.0
2019-10-16,15.09,15.24,15.09,15.17,20384,11.014278307163,11.1237641750274,11.014278307163,11.072670770024,27926.8919326253,0.0,1.0
2019-10-17,15.12,15.2,15.11,15.17,49999,11.0361754807359,11.0945679435969,11.0288764228783,11.072670770024,68500.6215531461,0.0,1.0
2019-10-18,15.24,15.25,15.09,15.14,12024,11.1237641750274,11.1310632328851,11.014278307163,11.0507735964511,16473.3589382794,0.0,1.0
2019-10-21,14.92,15.16,14.91,15.16,50174,10.8901943235833,11.0653717121664,10.8828952657257,11.0653717121664,68740.3785237216,0.0,1.0
2019-10-22,14.91,15.0,14.9,14.9,37473,10.8828952657257,10.9485867864443,10.875596207868,10.875596207868,51339.5026192732,0.0,1.0
2019-10-23,14.86,14.99,14.83,14.91,49733,10.8463999764375,10.9412877285867,10.8245028028646,10.8828952657257,68136.1909578716,0.0,1.0
2019-10-24,14.82,14.9,14.79,14.9,35538,10.817203745007,10.875596207868,10.7953065714341,10.875596207868,48688.4755446251,0.0,1.0
2019-10-25,14.74,14.82,14.7,14.81,54183,10.758811282146,10.817203745007,10.7296150507154,10.8099046871494,74232.8682096463,0.0,1.0
2019-10-28,14.59,14.79,14.56,14.71,61915,10.6493254142815,10.7953065714341,10.6274282407086,10.7369141085731,84826.0161895849,0.0,1.0
2019-10-29,14.59,14.61,14.54,14.54,45995,10.6493254142815,10.6639235299968,10.6128301249934,10.6128301249934,63014.9820663806,0.0,1.0
2019-10-30,14.84,14.99,14.64,14.64,79530,10.8318018607223,10.9412877285867,10.6858207035697,10.6858207035697,108959.26782779,0.0,1.0
2019-10-31,14.83,14.97,14.82,14.92,123489,10.8245028028646,10.9266896128714,10.817203745007,10.8901943235833,169184.848796506,0.0,1.0
2019-11-01,14.8,14.93,14.78,14.87,56025,10.8026056292917,10.8974933814409,10.7880075135765,10.8536990342951,76756.4815799322,0.0,1.0
2019-11-04,14.83,14.88,14.74,14.8,90828,10.8245028028646,10.8609980921528,10.758811282146,10.8026056292917,124437.977848141,0.0,1.0
2019-11-05,14.86,14.88,14.82,14.82,22202,10.8463999764375,10.8609980921528,10.817203745007,10.817203745007,30417.624346946,0.0,1.0
2019-11-06,15.01,15.04,14.88,14.93,47641,10.955885844302,10.9777830178748,10.8609980921528,10.8974933814409,65270.0676296211,0.0,1.0
2019-11-07,14.86,15.0,14.79,14.99,75659,10.8463999764375,10.9485867864443,10.7953065714341,10.9412877285867,103655.843638663,0.0,1.0
2019-11-08,14.86,14.87,14.81,14.81,30378,10.8463999764375,10.8536990342951,10.8099046871494,10.8099046871494,41619.0700122298,0.0,1.0
2019-11-11,14.93,14.94,14.83,14.87,28995,10.8974933814409,10.9047924392986,10.8245028028646,10.8536990342951,39724.3049247681,0.0,1.0
2019-11-12,15.02,15.02,14.91,14.98,57820,10.9631849021596,10.9631849021596,10.8828952657257,10.9339886707291,79215.7030781197,0.0,1.0
2019-11-13,15.02,15.13,14.98,15.02,37731,10.9631849021596,11.0434745385935,10.9339886707291,10.9631849021596,51692.972895893,0.0,1.0
2019-11-14,15.05,15.22,14.97,14.97,28327,11.0274166113067,11.1519787922982,10.9687991143695,10.9687991143695,38660.1291151802,0.058,1.0
2019-11-15,15.15,15.16,15.03,15.07,18208,11.1006884824782,11.1080156695953,11.0127622370724,11.042070985541,24849.9181321425,0.0,1.0
2019-11-18,15.07,15.22,15.04,15.2,29662,11.042070985541,11.1519787922982,11.0200894241896,11.1373244180639,40482.1107005498,0.0,1.0
2019-11-19,15.14,15.15,15.05,15.15,22831,11.0933612953611,11.1006884824782,11.0274166113067,11.1006884824782,31159.2970603549,0.0,1.0
2019-11-20,15.09,15.15,15.09,15.15,18252,11.0567253597753,11.1006884824782,11.0567253597753,11.1006884824782,24909.9684615479,0.0,1.0
2019-11-21,15.14,15.15,14.97,15.15,60652,11.0933612953611,11.1006884824782,10.9687991143695,11.1006884824782,82776.6495249724,0.0,1.0
2019-11-22,15.15,15.17,15.06,15.12,17233,11.1006884824782,11.1153428567125,11.0347437984239,11.0787069211268,23519.2574237264,0.0,1.0
2019-11-25,15.2,15.22,15.07,15.22,37572,11.1373244180639,11.1519787922982,11.042070985541,11.1519787922982,51277.5221913917,0.0,1.0
2019-11-26,15.12,15.2,15.12,15.14,35934,11.0787069211268,11.1373244180639,11.0787069211268,11.0933612953611,49042.0122012524,0.0,1.0
2019-11-27,15.08,15.21,15.08,15.14,17789,11.0493981726582,11.1446516051811,11.0493981726582,11.0933612953611,24278.0752225769,0.0,1.0
2019-11-29,15.14,15.15,15.04,15.05,15292,11.0933612953611,11.1006884824782,11.0200894241896,11.0274166113067,20870.2190288182,0.0,1.0
2019-12-02,15.13,15.13,15.09,15.1,21116,11.0860341082439,11.0860341082439,11.0567253597753,11.0640525468925,28818.6989937566,0.0,1.0
2019-12-03,15.13,15.2,15.07,15.08,29299,11.0860341082439,11.1373244180639,11.042070985541,11.0493981726582,39986.6954829549,0.0,1.0
2019-12-04,15.18,15.18,15.09,15.13,28146,11.1226700438296,11.1226700438296,11.0567253597753,11.0860341082439,38413.1038964897,0.0,1.0
2019-12-05,15.13,15.22,15.13,15.15,25077,11.0860341082439,11.1519787922982,11.0860341082439,11.1006884824782,34224.5934204601,0.0,1.0
2019-12-06,15.14,15.15,15.0,15.15,88262,11.0933612953611,11.1006884824782,10.990780675721,11.1006884824782,120458.231226886,0.0,1.0
2019-12-09,15.18,15.19,15.16,15.18,30509,11.1226700438296,11.1299972309468,11.1080156695953,11.1226700438296,41638.0795416046,0.0,1.0
2019-12-10,15.16,15.21,15.12,15.17,29976,11.1080156695953,11.1446516051811,11.0787069211268,11.1153428567125,40910.6516876706,0.0,1.0
2019-12-11,15.16,15.2,15.1,15.13,40397,11.1080156695953,11.1373244180639,11.0640525468925,11.0860341082439,55133.0262952638,0.0,1.0
2019-12-12,15.34,15.41,15.12,15.13,45371,11.239905037704,11.291195347524,11.0787069211268,11.0860341082439,61921.4430785059,0.0,1.0
2019-12-13,15.24,15.3,15.18,15.22,22593,11.209130851812,11.2532612882364,11.1650004153875,11.1944207063372,30717.5752118497,0.058,1.0
2019-12-16,15.12,15.35,15.08,15.31,44249,11.1208699789631,11.2900366519235,11.0914496880134,11.2606163609738,60161.1997321797,0.0,1.0
2019-12-17,15.09,15.12,15.03,15.09,29459,11.0988047607508,11.1208699789631,11.0546743243264,11.0988047607508,40052.6290517366,0.0,1.0
2019-12-18,15.11,15.17,15.07,15.14,25382,11.1135149062257,11.1576453426501,11.084094615276,11.1355801244379,34509.5159574721,0.0,1.0
2019-12-19,15.15,15.19,15.05,15.15,26033,11.1429351971753,11.1723554881249,11.0693844698012,11.1429351971753,35394.6193728183,0.0,1.0
2019-12-20,15.18,15.19,15.08,15.14,30928,11.1650004153875,11.1723554881249,11.0914496880134,11.1355801244379,42049.8900611734,0.0,1.0
2019-12-23,15.06,15.19,14.97,15.11,39600,11.0767395425386,11.1723554881249,11.0105438879019,11.1135149062257,53840.3920855686,0.0,1.0
2019-12-24,15.15,15.15,15.11,15.12,11749,11.1429351971753,11.1429351971753,11.1135149062257,11.1208699789631,15974.0092579127,0.0,1.0
2019-12-26,15.11,15.19,15.11,15.15,16812,11.1135149062257,11.1723554881249,11.1135149062257,11.1429351971753,22857.6937308731,0.0,1.0
2019-12-27,15.1,15.18,15.08,15.12,14591,11.1061598334882,11.1650004153875,11.0914496880134,11.1208699789631,19838.0091141549,0.0,1.0
2019-12-30,15.12,15.13,15.05,15.07,24711,11.1208699789631,11.1282250517005,11.0693844698012,11.084094615276,33597.2204249111,0.0,1.0
2019-12-31,15.12,15.18,15.12,15.12,20022,11.1208699789631,11.1650004153875,11.1208699789631,11.1208699789631,27222.02854387,0.0,1.0
2020-01-02,15.11,15.18,15.07,15.18,54670,11.1135149062257,11.1650004153875,11.084094615276,11.1650004153875,74329.6524070208,0.0,1.0
2020-01-03,15.28,15.28,15.08,15.11,25654,11.2385511427616,11.2385511427616,11.0914496880134,11.1135149062257,34879.3287515954,0.0,1.0
2020-01-06,15.29,15.39,15.28,15.28,27820,11.245906215499,11.3194569428731,11.2385511427616,11.2385511427616,37824.2350459727,0.0,1.0
2020-01-07,15.42,15.42,15.33,15.36,40394,11.3415221610854,11.3415221610854,11.2753265064487,11.2973917246609,54919.9191390012,0.0,1.0
2020-01-08,15.38,15.43,15.33,15.43,17614,11.3121018701357,11.3488772338228,11.2753265064487,11.3488772338228,23948.0976311921,0.0,1.0
2020-01-09,15.35,15.41,15.31,15.37,31690,11.2900366519235,11.3341670883479,11.2606163609738,11.3047467973983,43085.9097270622,0.0,1.0
2020-01-10,15.32,15.38,15.29,15.38,14137,11.2679714337113,11.3121018701357,11.245906215499,11.3121018701357,19220.7480533757,0.0,1.0
2020-01-13,15.54,15.54,15.35,15.39,75074,11.4297830339343,11.4297830339343,11.2900366519235,11.3194569428731,102071.050389696,0.0,1.0
2020-01-14,15.43,15.47,15.33,15.47,31023,11.3915366556997,11.4210675349109,11.3177094576719,11.4210675349109,42021.0990376344,0.058,1.0
2020-01-15,15.39,15.43,15.34,15.38,33270,11.3620057764886,11.3915366556997,11.3250921774747,11.3546230566858,45064.6928079841,0.0,1.0
2020-01-16,15.5,15.53,15.35,15.36,57450,11.4432156943192,11.4653638537276,11.3324748972774,11.3398576170802,77816.8500696934,0.0,1.0
2020-01-17,15.56,15.58,15.5,15.5,33576,11.487512013136,11.5022774527415,11.4432156943192,11.4432156943192,45479.1742026111,0.0,1.0
2020-01-21,15.64,15.64,15.58,15.61,81386,11.5465737715583,11.5465737715583,11.5022774527415,11.5244256121499,110238.505827189,0.0,1.0
2020-01-22,15.73,15.73,15.62,15.62,41985,11.6130182497833,11.6130182497833,11.5318083319527,11.5318083319527,56869.2854686871,0.0,1.0
2020-01-23,15.84,15.84,15.69,15.7,30794,11.694228167614,11.694228167614,11.5834873705722,11.590870090375,41710.9152488447,0.0,1.0
2020-01-24,16.08,16.12,15.79,15.82,74881,11.8714134428809,11.900944322092,11.6573145686001,11.6794627280084,101427.38990546,0.0,1.0
2020-01-27,16.12,16.12,16.01,16.05,43685,11.900944322092,11.900944322092,11.8197344042614,11.8492652834725,59171.959883282,0.0,1.0
2020-01-28,15.9,16.06,15.83,16.04,100947,11.7385244864307,11.8566480032753,11.6868454478112,11.8418825636697,136734.161253008,0.0,1.0
2020-01-29,15.85,15.94,15.82,15.89,36639,11.7016108874168,11.7680553656418,11.6794627280084,11.7311417666279,49628.0516919666,0.0,1.0
2020-01-30,15.84,15.93,15.8201,15.89,24051,11.694228167614,11.7606726458391,11.6795365552064,11.7311417666279,32577.424909072,0.0,1.0
2020-01-31,15.88,15.92,15.84,15.92,20342,11.7237590468251,11.7532899260363,11.694228167614,11.7532899260363,27553.5311421706,0.0,1.0
2020-02-03,15.9,15.94,15.85,15.94,22703,11.7385244864307,11.7680553656418,11.7016108874168,11.7680553656418,30751.5395497345,0.0,1.0
2020-02-04,15.86,15.9,15.82,15.9,22000,11.7089936072196,11.7385244864307,11.6794627280084,11.7385244864307,29799.3159535813,0.0,1.0
2020-02-05,15.855,15.93,15.85,15.85,11865,11.7053022473182,11.7606726458391,11.7016108874168,11.7016108874168,16071.312899511,0.0,1.0
2020-02-06,15.85,15.91,15.82,15.91,23565,11.7016108874168,11.7459072062335,11.6794627280084,11.7459072062335,31919.1309293701,0.0,1.0
2020-02-07,15.65,15.84,15.65,15.82,65761,11.553956491361,11.694228167614,11.553956491361,11.6794627280084,89074.2189283396,0.0,1.0
2020-02-10,15.7,15.76,15.66,15.76,21421,11.590870090375,11.6351664091917,11.5613392111638,11.6351664091917,29015.0521382575,0.0,1.0
2020-02-11,15.72,15.72,15.66,15.72,8854,11.6056355299805,11.6056355299805,11.5613392111638,11.6056355299805,11992.870156955,0.0,1.0
2020-02-12,15.65,15.68,15.63,15.66,20057,11.553956491361,11.5761046507694,11.5391910517555,11.5613392111638,27167.4945491356,0.0,1.0
2020-02-13,15.58,15.66,15.56,15.66,28027,11.5450972275977,11.6043788564942,11.5302768203736,11.6043788564942,37822.1725977495,0.058,1.0
2020-02-14,15.59,15.61,15.57,15.58,28162,11.5525074312098,11.5673278384339,11.5376870239856,11.5450972275977,38004.3538265893,0.0,1.0
2020-02-18,15.62,15.63,15.57,15.63,21389,11.574738042046,11.582148245658,11.5376870239856,11.582148245658,28864.2541011618,0.0,1.0
2020-02-19,15.66,15.66,15.57,15.57,13928,11.6043788564942,11.6043788564942,11.5376870239856,11.5376870239856,18795.7048539429,0.0,1.0
2020-02-20,15.63,15.73,15.63,15.66,30680,11.582148245658,11.6562502817787,11.582148245658,11.6043788564942,41402.3711170999,0.0,1.0
2020-02-21,15.68,15.74,15.65,15.65,27300,11.6191992637183,11.6636604853907,11.5969686528822,11.5969686528822,36841.0929431822,0.0,1.0
2020-02-24,15.6,15.77,15.59,15.74,79243,11.5599176348218,11.6858910962269,11.5525074312098,11.6636604853907,106937.68234786,0.0,1.0
2020-02-25,15.56,15.61,15.49,15.61,89311,11.5302768203736,11.5673278384339,11.4784053950891,11.5673278384339,120524.353547565,0.0,1.0
2020-02-26,15.48,15.55,15.47,15.49,45477,11.470995191477,11.5228666167615,11.463584987865,11.4784053950891,61370.7832885383,0.0,1.0
2020-02-27,15.21,15.54,15.21,15.45,79653,11.2709196939513,11.5154564131494,11.2709196939513,11.4487645806408,107490.973487299,0.0,1.0
2020-02-28,14.78,15.21,14.64,15.21,207700,10.9522809386325,11.2709196939513,10.8485380880636,11.2709196939513,280289.194296663,0.0,1.0
2020-03-02,15.07,15.08,14.76,14.78,98754,11.1671768433824,11.1745870469944,10.9374605314083,10.9522809386325,133267.593132271,0.0,1.0
2020-03-03,15.27,15.27,15.1,15.12,58727,11.3153809156237,11.3153809156237,11.1894074542186,11.2042278614427,79251.5335265292,0.0,1.0
2020-03-04,15.32,15.37,15.17,15.27,38745,11.352431933684,11.3894829517443,11.241278879503,11.3153809156237,52286.0126770545,0.0,1.0
2020-03-05,15.26,15.32,15.25,15.3,41503,11.3079707120116,11.352431933684,11.3005605083995,11.3376115264599,56007.9077077247,0.0,1.0
2020-03-06,15.41,15.41,15.2,15.26,38827,11.4191237661926,11.4191237661926,11.2635094903392,11.3079707120116,52396.6709049424,0.0,1.0
2020-03-09,15.12,15.28,14.96,15.28,69679,11.2042278614427,11.3227911192357,11.0856646036496,11.3227911192357,94031.1544024901,0.0,1.0
2020-03-10,14.84,15.19,14.72,15.19,73250,10.9967421603049,11.2560992867271,10.9078197169601,11.2560992867271,98850.1852779515,0.0,1.0
2020-03-11,14.19,14.85,14.17,14.85,147243,10.5150789255206,11.0041523639169,10.5002585182965,11.0041523639169,198703.042059816,0.0,1.0
2020-03-12,12.61,13.93,11.94,13.7,330603,9.34426675481431,10.3224136316069,8.84778311280593,10.1519789485294,446145.635541934,0.0,1.0
2020-03-13,13.02,13.44,12.55,12.8,168737,9.69106428385896,10.0036792607576,9.34123323828187,9.52731358167394,226699.11948259,0.058,1.0
2020-03-16,12.34,12.66,12.03,12.06,142197,9.18492574983253,9.42310858937438,8.95418612402637,8.97651576523342,191042.478490585,0.0,1.0
2020-03-17,12.53,12.79,12.23,12.35,200994,9.32634681081051,9.51987036793826,9.10305039874002,9.19236896356822,270036.582499888,0.0,1.0
2020-03-18,10.4,12.35,10.38,12.34,230079,7.74094228511008,9.19236896356822,7.72605585763871,9.18492574983253,309112.445470968,0.0,1.0
2020-03-19,11.43,11.96,9.67,10.23,282191,8.5075932998854,8.90208362787659,7.19758768240524,7.61440765160347,379125.213947809,0.0,1.0
2020-03-20,11.75,12.2,11.1,11.63,222109,8.74577613942725,9.08072075753297,8.26196724660787,8.65645757459906,298404.705127853,0.0,1.0
2020-03-23,10.77,11.85,10.21,11.73,185154,8.01634119333034,8.82020827678408,7.59952122413211,8.73088971195589,248755.45238258,0.0,1.0
2020-03-24,11.58,11.63,10.8,10.86,130441,8.61924150592064,8.65645757459906,8.03867083453739,8.08333011695149,175248.225608068,0.0,1.0
2020-03-25,12.5,12.7,11.62,11.63,193385,9.30401716960346,9.45288144431711,8.64901436086337,8.65645757459906,259813.847710583,0.0,1.0
2020-03-26,12.74,13.2,12.62,12.63,125476,9.48265429925985,9.82504213110125,9.39333573443165,9.40077894816734,168577.71986107,0.0,1.0
2020-03-27,12.67,12.98,12.5,12.5,86147,9.43055180311007,9.66129142891623,9.30401716960346,9.30401716960346,115738.98460958,0.0,1.0
2020-03-30,13.48,13.48,12.64,12.64,142411,10.0334521157004,10.0334521157004,9.40822216190302,9.40822216190302,191329.988708078,0.0,1.0
2020-03-31,13.37,13.6,13.26,13.26,160296,9.95157676460786,10.1227706805286,9.86970141351535,9.86970141351535,215358.58795985,0.0,1.0
2020-04-01,13.03,13.4,12.86,13.34,195228,9.69850749759464,9.97390640581491,9.57197286408804,9.92924712340081,262289.928695823,0.0,1.0
2020-04-02,12.92,13.23,12.79,13.0,114783,9.61663214650213,9.8473717723083,9.51987036793826,9.6761778563876,154211.613526198,0.0,1.0
2020-04-03,12.65,13.13,12.55,12.97,57202,9.4156653756387,9.77293963495147,9.34123323828187,9.65384821518055,76851.2124349911,0.0,1.0
2020-04-06,12.98,13.03,12.78,12.8,71854,9.66129142891623,9.69850749759464,9.51242715420257,9.52731358167394,96536.2577935011,0.0,1.0
2020-04-07,13.0,13.52,12.97,13.16,126986,9.6761778563876,10.0632249706431,9.65384821518055,9.79526927615852,170606.413451798,0.0,1.0
2020-04-08,13.67,13.69,13.11,13.3,92941,10.1748731766783,10.1897596041497,9.75805320748011,9.89947426845808,124866.762262168,0.0,1.0
2020-04-09,14.05,14.13,13.74,13.8,119791,10.4577152986343,10.5172610085197,10.2269756728281,10.2716349552422,160939.890017832,0.0,1.0
2020-04-13,13.72,14.15,13.65,14.15,62168,10.2120892453568,10.5321474359911,10.159986749207,10.5321474359911,83523.0616876771,0.0,1.0
2020-04-14,14.02,14.23,13.71,13.71,47988,10.4785562970942,10.6355104213731,10.2468621136349,10.2468621136349,64206.5319806099,0.058,1.0
2020-04-15,13.93,14.05,13.9,14.0,33052,10.4112902438318,10.5009783148483,10.3888682260777,10.4636082852581,44222.6034638477,0.0,1.0
2020-04-16,13.78,13.93,13.75,13.93,55372,10.2991801550612,10.4112902438318,10.2767581373071,10.4112902438318,74086.1067106429,0.0,1.0
2020-04-17,13.81,13.99,13.73,13.96,52731,10.3216021728153,10.4561342793401,10.261810125471,10.4337122615859,70552.5264205541,0.0,1.0
2020-04-20,13.51,13.87,13.5,13.84,73678,10.0973819952741,10.3664462083236,10.089907989356,10.3440241905695,98578.9960670869,0.0,1.0
2020-04-21,13.44,13.47,13.28,13.47,59625,10.0450639538478,10.0674859716019,9.92547985915913,10.0674859716019,79776.4955685559,0.0,1.0
2020-04-22,13.51,13.6,13.45,13.45,25170,10.0973819952741,10.1646480485365,10.0525379597658,10.0525379597658,33676.7193871791,0.0,1.0
2020-04-23,13.26,13.58,13.24,13.58,68649,9.91053184732304,10.1497000367004,9.89558383548696,10.1497000367004,91850.3420425292,0.0,1.0
2020-04-24,13.16,13.34,13.04,13.26,67379,9.83579178814263,9.97032389466738,9.74610371712613,9.91053184732304,90151.1194115511,0.0,1.0
2020-04-27,12.75,13.12,12.7,13.12,154851,9.52935754550293,9.80589576447046,9.49198751591272,9.80589576447046,207186.081598096,0.0,1.0
2020-04-28,12.8,12.91,12.65,12.76,110219,9.56672757509313,9.64894164019159,9.45461748632251,9.53683155142097,147469.77886911,0.0,1.0
2020-04-29,13.1,13.22,12.81,12.94,93611,9.79094775263438,9.88063582365088,9.57420158101118,9.67136365794572,125248.763549989,0.0,1.0
2020-04-30,13.03,13.11,12.89,13.11,54735,9.73862971120809,9.79842175855242,9.63399362835551,9.79842175855242,73233.8194540027,0.0,1.0
2020-05-01,13.17,13.19,13.01,13.04,74599,9.84326579406067,9.85821380589675,9.723681699372,9.74610371712613,99811.2669671901,0.0,1.0
2020-05-04,13.14,13.24,13.06,13.2,48913,9.82084377630655,9.89558383548696,9.76105172896221,9.86568781181479,65444.1547630152,0.0,1.0
2020-05-05,13.3,13.3,13.21,13.26,49359,9.94042787099521,9.94042787099521,9.87316181773284,9.91053184732304,66040.8896397209,0.0,1.0
2020-05-06,13.3,13.4,13.2,13.39,86231,9.94042787099521,10.0151679301756,9.86568781181479,10.0076939242576,115374.540702258,0.0,1.0
2020-05-07,13.44,13.48,13.3,13.39,48905,10.0450639538478,10.07495997752,9.94042787099521,10.0076939242576,65433.4509984105,0.0,1.0
2020-05-08,13.46,13.54,13.4,13.44,57097,10.0600119656839,10.1198040130282,10.0151679301756,10.0450639538478,76394.1059535066,0.0,1.0
2020-05-11,13.21,13.49,13.18,13.49,138666,9.87316181773284,10.082433983438,9.85073979997871,10.082433983438,185531.027832443,0.0,1.0
2020-05-12,13.26,13.31,13.25,13.31,34515,9.91053184732304,9.94790187691325,9.903057841405,9.94790187691325,46180.0544159113,0.0,1.0
2020-05-13,13.24,13.35,13.2,13.31,57643,9.89558383548696,9.97779790058542,9.86568781181479,9.94790187691325,77124.6378877698,0.0,1.0
2020-05-14,13.17,13.23,13.08,13.14,40199,9.88661502838531,9.93165655471053,9.81905273889748,9.8640942652227,53549.2510308116,0.058,1.0
2020-05-15,13.18,13.2,13.13,13.2,42672,9.89412194943951,9.90913579154792,9.8565873441685,9.90913579154792,56843.5443664468,0.0,1.0
2020-05-18,13.15,13.28,13.15,13.27,35126,9.87160118627691,9.96919115998154,9.87160118627691,9.96168423892734,46791.487144165,0.0,1.0
2020-05-19,13.16,13.23,13.11,13.23,39367,9.87910810733111,9.93165655471053,9.84157350206009,9.93165655471053,52440.940454488,0.0,1.0
2020-05-20,13.29,13.36,13.21,13.21,54084,9.97669808103574,10.0292465284152,9.91664271260212,9.91664271260212,72045.515877271,0.0,1.0
2020-05-21,13.34,13.4,13.28,13.37,29521,10.0142326863068,10.059274212632,9.96919115998154,10.0367534494694,39325.043898619,0.0,1.0
2020-05-22,13.42,13.44,13.38,13.4,21428,10.0742880547404,10.0893018968488,10.0442603705236,10.059274212632,28544.3257565668,0.0,1.0
2020-05-26,13.45,13.51,13.42,13.5,39384,10.096808817903,10.1418503442282,10.0742880547404,10.134343423174,52463.5862234753,0.0,1.0
2020-05-27,13.54,13.79,13.48,13.59,51415,10.1643711073908,10.3520441337459,10.1193295810656,10.2019057126618,68490.1301462521,0.0,1.0
2020-05-28,13.75,13.82,13.61,13.64,57542,10.3220164495291,10.3745648969085,10.2169195547702,10.2394403179328,76651.9317101161,0.0,1.0
2020-05-29,13.96,13.96,13.75,13.82,34274,10.4796617916673,10.4796617916673,10.3220164495291,10.3745648969085,45656.5344866799,0.0,1.0
2020-06-01,14.15,14.18,13.94,13.99,55320,10.6222932916972,10.6448140548598,10.4646479495589,10.50218255483,73691.9964930595,0.0,1.0
2020-06-02,14.29,14.34,14.22,14.32,67167,10.727390186456,10.7649247917271,10.6748417390766,10.7499109496187,89473.4332691495,0.0,1.0
2020-06-03,14.31,14.39,14.18,14.35,57562,10.7424040285644,10.8024593969981,10.6448140548598,10.7724317127813,76678.5737912782,0.0,1.0
2020-06-04,14.22,14.36,14.21,14.3,30917,10.6748417390766,10.7799386338355,10.6673348180224,10.7348971075102,41184.6611637008,0.0,1.0
2020-06-05,14.26,14.35,14.21,14.21,55612,10.7048694232934,10.7724317127813,10.6673348180224,10.6673348180224,74080.9708780195,0.0,1.0
2020-06-08,14.25,14.38,14.24,14.31,67071,10.6973625022392,10.7949524759439,10.689855581185,10.7424040285644,89345.5512795736,0.0,1.0
2020-06-09,14.26,14.34,14.26,14.34,29677,10.7048694232934,10.7649247917271,10.7048694232934,10.7649247917271,39532.8521316799,0.0,1.0
2020-06-10,14.29,14.33,14.27,14.33,78078,10.727390186456,10.7574178706729,10.7123763443476,10.7574178706729,104008.020646875,0.0,1.0
2020-06-11,14.21,14.29,14.14,14.29,54193,10.6673348180224,10.727390186456,10.614786370643,10.727390186456,72190.715219602,0.0,1.0
2020-06-12,14.27,14.27,14.14,14.21,32498,10.7574178706729,10.7574178706729,10.6594175677165,10.7121869616161,43109.4585685172,0.06,1.0
2020-06-15,14.45,14.45,14.16,14.16,35044,10.8931105978432,10.8931105978432,10.6744945374021,10.6744945374021,46486.7950666234,0.0,1.0
2020-06-16,14.48,14.55,14.37,14.48,39665,10.9157260523716,10.9684954462712,10.8328027191008,10.9157260523716,52616.6740759507,0.0,1.0
2020-06-17,14.32,14.48,14.29,14.45,48053,10.7951102948868,10.9157260523716,10.7724948403585,10.8931105978432,63743.5784538425,0.0,1.0
2020-06-18,14.41,14.43,14.37,14.37,13985,10.862956658472,10.8780336281576,10.8328027191008,10.8328027191008,18551.4732623767,0.0,1.0
2020-06-19,14.56,14.67,14.45,14.5,40366,10.976033931114,11.0589572643848,10.8931105978432,10.9308030220572,53546.5691604644,0.0,1.0
2020-06-22,14.6,14.62,14.51,14.51,25845,11.0061878704852,11.0212648401708,10.9383415069,10.9383415069,34284.0776879602,0.0,1.0
2020-06-23,14.69,14.73,14.65,14.73,37406,11.0740342340704,11.1041881734416,11.0438802946992,11.1041881734416,49620.0506866256,0.0,1.0
2020-06-24,14.78,14.8,14.7,14.79,62338,11.1418805976556,11.1569575673412,11.0815727189132,11.1494190824984,82693.0096696482,0.0,1.0
2020-06-25,14.78,14.8,14.75,14.8,27382,11.1418805976556,11.1569575673412,11.1192651431272,11.1569575673412,36322.9489360311,0.0,1.0
2020-06-26,14.76,14.79,14.75,14.78,23099,11.12680362797,11.1494190824984,11.1192651431272,11.1418805976556,30641.4358875678,0.0,1.0
2020-06-29,14.8,14.8,14.71,14.75,30944,11.1569575673412,11.1569575673412,11.089111203756,11.1192651431272,41048.0363697519,0.0,1.0
2020-06-30,14.71,14.8,14.71,14.77,59093,11.089111203756,11.1569575673412,11.089111203756,11.1343421128128,78388.4311400514,0.0,1.0
2020-07-01,14.89,14.89,14.78,14.81,39250,11.2248039309263,11.2248039309263,11.1418805976556,11.164496052184,52066.1655737065,0.0,1.0
2020-07-02,14.82,14.99,14.81,14.9,36036,11.1720345370268,11.3001887793543,11.164496052184,11.2323424157691,47802.7093659636,0.0,1.0
2020-07-06,15.17,15.25,14.75,14.83,68883,11.4358815065247,11.4961893852671,11.1192651431272,11.1795730218695,91375.1256869708,0.0,1.0
2020-07-07,15.53,15.61,15.06,15.06,88235,11.7072669608654,11.7675748396078,11.3529581732539,11.3529581732539,117046.066736203,0.0,1.0
2020-07-08,15.75,15.99,15.48,15.49,54121,11.873113627407,12.0540372636341,11.6695745366514,11.6771130214942,71792.9413252115,0.0,1.0
2020-07-09,15.76,15.92,15.64,15.64,58256,11.8806521122498,12.0012678697345,11.7901902941362,11.7901902941362,77278.1284499828,0.0,1.0
2020-07-10,15.73,15.87,15.61,15.87,43581,11.8580366577214,11.9635754455205,11.7675748396078,11.9635754455205,57811.3518947182,0.0,1.0
2020-07-13,15.76,15.76,15.69,15.76,44999,11.8806521122498,11.8806521122498,11.8278827183502,11.8806521122498,59692.3664879288,0.0,1.0
2020-07-14,15.68,15.8,15.62,15.78,46136,11.8655751425642,11.956383115594,11.8201711560493,11.9412484534224,60967.333762438,0.06,1.0
2020-07-15,15.72,15.84,15.65,15.65,30011,11.8958444669074,11.9866524399373,11.8428731493067,11.8428731493067,39658.6321645687,0.0,1.0
2020-07-16,15.45,15.72,15.45,15.68,51401,11.6915265275903,11.8958444669074,11.6915265275903,11.8655751425642,67924.8726097428,0.0,1.0
2020-07-17,15.4,15.59,15.39,15.55,35443,11.6536898721612,11.7974691627918,11.6461225410754,11.7671998384485,46836.8564795844,0.0,1.0
2020-07-20,15.3,15.4,15.3,15.4,13739,11.5780165613031,11.6536898721612,11.5780165613031,11.6536898721612,18155.6744963182,0.0,1.0
2020-07-21,15.35,15.45,15.31,15.4,33118,11.6158532167321,11.6915265275903,11.5855838923889,11.6536898721612,43764.4390398915,0.0,1.0
2020-07-22,15.32,15.46,15.32,15.43,28711,11.5931512234747,11.6990938586762,11.5931512234747,11.6763918654187,37940.7213380735,0.0,1.0
2020-07-23,15.28,15.35,15.25,15.3,31804,11.5628818991314,11.6158532167321,11.540179905874,11.5780165613031,42028.027635265,0.0,1.0
2020-07-24,15.26,15.3699,15.23,15.36,18730,11.5477472369598,11.6309122055929,11.5250452437023,11.623420547818,24751.1306001921,0.0,1.0
2020-07-27,15.22,15.33,15.21,15.25,19251,11.5174779126165,11.6007185545605,11.5099105815307,11.540179905874,25439.6164006567,0.0,1.0
2020-07-28,15.32,15.35,15.22,15.25,28193,11.5931512234747,11.6158532167321,11.5174779126165,11.540179905874,37256.1999472086,0.0,1.0
2020-07-29,15.48,15.5,15.3801,15.5,46438,11.7142285208478,11.7293631830194,11.6386308833005,11.7293631830194,61366.4176621316,0.0,1.0
2020-07-30,15.53,15.64,15.455,15.55,41237,11.7520651762769,11.8353058182209,11.6953101931332,11.7671998384485,54493.4528862853,0.0,1.0
2020-07-31,15.6,15.85,15.5,15.51,43752,11.8050364938776,11.9942197710231,11.7293631830194,11.7369305141053,57816.9496006199,0.0,1.0
2020-08-03,15.66,15.7457,15.62,15.74,46831,11.8504404803925,11.915292507798,11.8201711560493,11.9109791290791,61885.7553196799,0.0,1.0
2020-08-04,15.7,15.76,15.67,15.76,23926,11.8807098047358,11.9261137912507,11.8580078114784,11.9261137912507,31617.4880267058,0.0,1.0
2020-08-05,15.78,15.87,15.76,15.82,24042,11.9412484534224,12.0093544331947,11.9261137912507,11.9715177777656,31770.7785312236,0.0,1.0
2020-08-06,15.6584,15.88,15.59,15.88,50118,11.8492297074188,12.0169217642806,11.7974691627918,12.0169217642806,66229.4267709788,0.0,1.0
2020-08-07,15.58,15.79,15.58,15.77,25975,11.789901831706,11.9488157845082,11.789901831706,11.9336811223365,34325.179783235,0.0,1.0
2020-08-10,15.74,15.75,15.61,15.67,26718,11.9109791290791,11.9185464601649,11.8126038249634,11.8580078114784,35307.0318940702,0.0,1.0
2020-08-11,15.69,15.7,15.67,15.7,26222,11.87314247365,11.8807098047358,11.8580078114784,11.8807098047358,34651.582840269,0.0,1.0
2020-08-12,15.7,15.73,15.56,15.65,21942,11.8807098047358,11.9034117979933,11.7747671695343,11.8428731493067,28995.6918115012,0.0,1.0
2020-08-13,15.53,15.75,15.5,15.68,33950,11.7974691627918,11.9645936454585,11.77467946061,11.9114176737009,44691.2378175889,0.06,1.0
2020-08-14,15.5688,15.61,15.5,15.5,13180,11.8269438442803,11.8582417019433,11.77467946061,11.77467946061,17349.9415150463,0.0,1.0
2020-08-17,15.57,15.65,15.46,15.53,18256,11.8278554323676,11.8886279715191,11.7442931910342,11.7974691627918,24031.90685119,0.0,1.0
2020-08-18,15.37,15.69,15.36,15.67,43577,11.6759240844887,11.9190142410949,11.6683275170948,11.903821106307,57364.0668741407,0.0,1.0
2020-08-19,15.26,15.45,15.26,15.45,40001,11.5923618431554,11.7366966236403,11.5923618431554,11.7366966236403,52656.6775829564,0.0,1.0
2020-08-20,15.06,15.34,15.035,15.3,55190,11.4404304952765,11.6531343823069,11.4214390767917,11.6227481127311,72651.2346142191,0.0,1.0
2020-08-21,15.05,15.1,14.98,15.1,39325,11.4328339278826,11.4708167648523,11.379657956125,11.4708167648523,51766.8019786946,0.0,1.0
2020-08-24,14.99,15.07,14.81,15.05,76864,11.3872545235189,11.4480270626705,11.250516310428,11.4328339278826,101182.542079858,0.0,1.0
2020-08-25,14.94,15.05,14.94,14.96,26076,11.3492716865492,11.4328339278826,11.3492716865492,11.3644648213371,34326.0299655803,0.0,1.0
2020-08-26,14.68,15.03,14.6,14.98,73531,11.1517609343067,11.4176407930947,11.0909883951552,11.379657956125,96795.034107957,0.0,1.0
2020-08-27,14.73,14.79,14.71,14.75,22474,11.1897437712765,11.2353231756401,11.1745506364886,11.2049369060643,29584.4146896167,0.0,1.0
2020-08-28,14.76,14.8,14.63,14.8,66548,11.2125334734583,11.242919743034,11.113778097337,11.242919743034,87602.7244266539,0.0,1.0
2020-08-31,14.83,14.86,14.73,14.73,31034,11.2657094452159,11.2884991473977,11.1897437712765,11.1897437712765,40852.661986187,0.0,1.0
2020-09-01,14.8,15.0,14.77,14.91,55491,11.242919743034,11.3948510909129,11.2201300408522,11.3264819843674,73047.4662072411,0.0,1.0
2020-09-02,14.87,14.9,14.8,14.84,27259,11.2960957147916,11.3188854169735,11.242919743034,11.2733060126098,35883.3122730386,0.0,1.0
2020-09-03,14.71,14.94,14.63,14.86,50649,11.1745506364886,11.3492716865492,11.113778097337,11.2884991473977,66673.5347341106,0.0,1.0
2020-09-04,14.65,14.85,14.5,14.85,71294,11.1289712321249,11.2809025800038,11.0150227212158,11.2809025800038,93850.2830329068,0.0,1.0
2020-09-08,14.67,14.69,14.52,14.68,17426,11.1441643669128,11.1593575017007,11.0302158560037,11.1517609343067,22939.3081063123,0.0,1.0
2020-09-09,14.84,14.84,14.6,14.7,25709,11.2733060126098,11.2733060126098,11.0909883951552,11.1669540690946,33842.9170265801,0.0,1.0
2020-09-10,15.66,15.68,14.86,14.86,163770,11.896224538913,11.9114176737009,11.2884991473977,11.2884991473977,215584.212588706,0.0,1.0
2020-09-11,15.35,15.7,15.3,15.62,56243,11.6607309497008,11.9266108084888,11.6227481127311,11.8658382693373,74037.386997781,0.0,1.0
2020-09-14,15.27,15.35,15.21,15.24,17584,11.645537814913,11.7065491459669,11.5997793166225,11.6226585657678,23056.7007095332,0.06,1.0
2020-09-15,15.31,15.35,15.21,15.34,27756,11.6760434804399,11.7065491459669,11.5997793166225,11.6989227295851,36394.5510062446,0.0,1.0
2020-09-16,15.29,15.32,15.16,15.32,20791,11.6607906476764,11.6836698968217,11.5616472347139,11.6836698968217,27261.8212267918,0.0,1.0
2020-09-17,15.29,15.69,15.09,15.37,12722,11.6607906476764,11.9658473029459,11.5082623200417,11.7218019787303,16681.4914937831,0.0,1.0
2020-09-18,15.25,15.49,15.22,15.37,19544,11.6302849821495,11.8133189753112,11.6074057330043,11.7218019787303,25626.7151198315,0.0,1.0
2020-09-21,15.04,15.32,14.99,15.32,39466,11.470130238133,11.6836698968217,11.4319981562243,11.6836698968217,51749.0758759349,0.0,1.0
2020-09-22,15.1,15.25,15.0,15.0,22388,11.5158887364234,11.6302849821495,11.4396245726061,11.4396245726061,29355.8584784481,0.0,1.0
2020-09-23,15.05,15.22,15.02,15.05,20685,11.4777566545147,11.6074057330043,11.4548774053695,11.4777566545147,27122.830651541,0.0,1.0
2020-09-24,15.18,15.37,14.95,15.1,34068,11.5769000674773,11.7218019787303,11.4014924906974,11.5158887364234,44671.0463928788,0.0,1.0
2020-09-25,14.93,15.1209,14.52,15.11,36677,11.3862396579339,11.5318279466613,11.0735565862827,11.5235151528052,48092.0502686278,0.0,1.0
2020-09-28,15.08,15.23,15.0362,15.05,21778,11.50063590366,11.615032149386,11.4672321999079,11.4777566545147,28556.0070548347,0.0,1.0
2020-09-29,15.04,15.16,14.97,15.15,34012,11.470130238133,11.5616472347139,11.4167453234608,11.5540208183321,44597.6174097273,0.0,1.0
2020-09-30,14.9,15.1,14.9,15.04,34424,11.3633604087887,11.5158887364234,11.3633604087887,11.470130238133,45137.8449286267,0.0,1.0
2020-10-01,15.01,15.1,14.94,15.07,36851,11.4472509889878,11.5158887364234,11.3938660743156,11.4930094872782,48320.2046091338,0.0,1.0
2020-10-02,15.08,15.09,14.96,15.0,19282,11.50063590366,11.5082623200417,11.4091189070791,11.4396245726061,25283.1723772303,0.0,1.0
2020-10-05,15.0,15.15,14.97,15.1,28021,11.4396245726061,11.5540208183321,11.4167453234608,11.5158887364234,36742.0274443715,0.0,1.0
2020-10-06,15.06,15.14,14.9834,15.08,37025,11.4853830708965,11.5463944019504,11.4269647214124,11.50063590366,48548.3589496398,0.0,1.0
2020-10-07,15.08,15.13,14.9904,15.08,39188,11.50063590366,11.5387679855686,11.4323032128796,11.50063590366,51384.5534238618,0.0,1.0
2020-10-08,15.153,15.35,15.12,15.12,17408,11.5563087432466,11.7065491459669,11.5311415691869,11.5311415691869,22825.9239053433,0.0,1.0
2020-10-09,15.16,15.33,15.1,15.11,32855,11.5616472347139,11.6912963132034,11.5158887364234,11.5235151528052,43080.5221685459,0.0,1.0
2020-10-12,15.2,15.24,15.03,15.06,48886,11.5921529002408,11.6226585657678,11.4625038217513,11.4853830708965,64100.8798274706,0.0,1.0
2020-10-13,15.16,15.23,15.11,15.23,19014,11.5616472347139,11.615032149386,11.5235151528052,11.615032149386,24931.7622435773,0.0,1.0
2020-10-14,15.262,15.32,15.1,15.32,18328,11.6867204633743,11.7311333703902,11.5626706196405,11.7311333703902,23935.0241050633,0.062,1.0
2020-10-15,15.08,15.49,15.05,15.3,32330,11.5473558241178,11.8613091323332,11.5243836308337,11.7158185748675,42220.6094127395,0.0,1.0
2020-10-16,14.99,15.28,14.96,15.28,28479,11.4784392442656,11.7005037793448,11.4554670509815,11.7005037793448,37191.4857861247,0.0,1.0
2020-10-19,14.88,14.99,14.85,14.99,28486,11.3942078688907,11.4784392442656,11.3712356756067,11.4784392442656,37200.627272852,0.0,1.0
2020-10-20,14.91,14.959,14.85,14.9,25282,11.4171800621748,11.4547013112054,11.3712356756067,11.4095226644134,33016.4382051618,0.0,1.0
2020-10-21,14.75,14.91,14.7,14.91,64131,11.2946616979932,11.4171800621748,11.2563747091864,11.4171800621748,83750.3836142405,0.0,1.0
2020-10-22,14.64,14.8103,14.6,14.76,38415,11.2104303226183,11.3408358064941,11.1798007315729,11.3023190957545,50167.1732319948,0.0,1.0
2020-10-23,14.53,14.72,14.53,14.62,28500,11.1261989472434,11.2716895047091,11.1261989472434,11.1951155270956,37218.9102463063,0.0,1.0
2020-10-26,14.28,14.555,14.24,14.45,79734,10.9347640032096,11.1453424416468,10.9041344121642,11.0649397651526,104126.757529087,0.0,1.0
2020-10-27,14.33,14.49,14.33,14.35,33574,10.9730509920164,11.095569356198,10.9730509920164,10.9883657875391,43845.1821968241,0.0,1.0
2020-10-28,14.35,14.43,14.26,14.43,42945,10.9883657875391,11.0496249696299,10.9194492076869,11.0496249696299,56083.0210711446,0.0,1.0
2020-10-29,14.53,14.579,14.37,14.4,50517,11.1261989472434,11.1637201962741,11.0036805830618,11.0266527763459,65971.4978565844,0.0,1.0
2020-10-30,14.44,14.63,14.35,14.63,18141,11.0572823673913,11.2027729248569,10.9883657875391,11.2027729248569,23690.8158167803,0.0,1.0
2020-11-02,14.47,14.58,14.42,14.58,36878,11.0802545606753,11.1644859360502,11.0419675718686,11.1644859360502,48159.963932045,0.0,1.0
2020-11-03,14.61,14.66,14.46,14.55,54264,11.1874581293342,11.225745118141,11.072597162914,11.1415137427661,70864.8051089673,0.0,1.0
2020-11-04,14.82,14.82,14.59,14.69,42189,11.3482634823226,11.3482634823226,11.1721433338115,11.2487173114251,55095.7405046111,0.0,1.0
2020-11-05,14.9,14.92,14.75,14.86,27478,11.4095226644134,11.4248374599361,11.2946616979932,11.378893073368,35884.2531841405,0.0,1.0
2020-11-06,14.9628,14.98,14.84,14.88,25689,11.4576111223547,11.4707818465042,11.3635782778453,11.3942078688907,33547.9503620127,0.0,1.0
2020-11-09,15.02,15.08,15.0,15.0,33164,11.5014114375496,11.5473558241178,11.4860966420269,11.4860966420269,43309.7522599475,0.0,1.0
2020-11-10,15.15,15.27,14.97,15.05,22547,11.6009576084472,11.6928463815834,11.4631244487429,11.5243836308337,29444.7287481918,0.0,1.0
2020-11-11,15.149,15.15,15.06,15.15,24045,11.6001918686711,11.6009576084472,11.532041028595,11.6009576084472,31401.0069078046,0.0,1.0
2020-11-12,15.23,15.26,15.105,15.15,12810,11.662216790538,11.6851889838221,11.5664993185211,11.6009576084472,16728.9207107082,0.0,1.0
2020-11-13,15.16,15.22,15.05,15.05,47628,11.6560908723289,11.7022231581033,11.5715150150759,11.5715150150759,61945.3372411582,0.062,1.0
2020-11-16,15.1401,15.15,15.0918,15.1,32963,11.6407903308804,11.6484021580332,11.6036538408321,11.6099585865546,42871.9272587616,0.0,1.0
2020-11-17,15.08,15.16,15.08,15.16,22267,11.5945811579631,11.6560908723289,11.5945811579631,11.6560908723289,28960.6287131281,0.0,1.0
2020-11-18,15.15,15.22,15.1,15.17,29224,11.6484021580332,11.7022231581033,11.6099585865546,11.6637795866247,38008.9555626019,0.0,1.0
2020-11-19,15.15,15.1895,15.1,15.18,15236,11.6484021580332,11.6787725795013,11.6099585865546,11.6714683009204,19816.0569036341,0.0,1.0
2020-11-20,15.15,15.2199,15.13,15.13,24002,11.6484021580332,11.7021462709604,11.6330247294417,11.6330247294417,31217.1828433333,0.0,1.0
2020-11-23,15.23,15.2999,15.13,15.2,42452,11.7099118723991,11.7636559853262,11.6330247294417,11.6868457295119,55213.3924700099,0.0,1.0
2020-11-24,15.27,15.3,15.2399,15.3,12651,11.740666729582,11.7637328724692,11.7175236995518,11.7637328724692,16453.9863407636,0.0,1.0
2020-11-25,15.3,15.35,15.2603,15.35,9630,11.7637328724692,11.8021764439478,11.7332086767151,11.8021764439478,12524.8508783142,0.0,1.0
2020-11-27,15.33,15.37,15.3,15.36,12741,11.7867990153564,11.8175538725393,11.7637328724692,11.8098651582436,16571.0410218693,0.0,1.0
2020-11-30,15.35,15.4,15.3,15.37,7438,11.8021764439478,11.8406200154265,11.7637328724692,11.8175538725393,9673.91908960559,0.0,1.0
2020-12-01,15.4,15.41,15.36,15.4,22793,11.8406200154265,11.8483087297222,11.8098651582436,11.8406200154265,29644.7482938128,0.0,1.0
2020-12-02,15.22,15.47,15.13,15.44,84603,11.7022231581033,11.8944410154966,11.6330247294417,11.8713748726094,110035.3020621,0.0,1.0
2020-12-03,15.27,15.36,15.24,15.32,27206,11.740666729582,11.8098651582436,11.7176005866948,11.7791103010606,35384.3294906976,0.0,1.0
2020-12-04,15.22,15.31,15.22,15.31,24583,11.7022231581033,11.7714215867649,11.7022231581033,11.7714215867649,31972.8358402493,0.0,1.0
2020-12-07,15.27,15.3,15.22,15.22,22421,11.740666729582,11.7637328724692,11.7022231581033,11.7022231581033,29160.9222785757,0.0,1.0
2020-12-08,15.34,15.37,15.28,15.28,19817,11.7944877296521,11.8175538725393,11.7483554438777,11.7483554438777,25774.1401719163,0.0,1.0
2020-12-09,15.37,15.45,15.3689,15.42,10806,11.8175538725393,11.8790635869052,11.8167081139668,11.855997444018,14054.3653780959,0.0,1.0
2020-12-10,15.38,15.42,15.35,15.35,17356,11.825242586835,11.855997444018,11.8021764439478,11.8021764439478,22573.3449474583,0.0,1.0
2020-12-11,15.39,15.45,15.3,15.35,13732,11.8329313011308,11.8790635869052,11.7637328724692,11.8021764439478,17859.9431216003,0.0,1.0
2020-12-14,15.27,15.41,15.27,15.41,13997,11.7887058165017,11.8967882535882,11.7887058165017,11.8967882535882,18130.4201942861,0.06248,1.0
2020-12-15,15.35,15.41,15.22,15.25,26473,11.8504672091226,11.8967882535882,11.7501049461137,11.7732654683465,34290.6775597151,0.0,1.0
2020-12-16,15.26,15.29,15.25,15.29,22989,11.7809856424241,11.8041461646569,11.7732654683465,11.8041461646569,29777.8259517355,0.0,1.0
2020-12-17,15.38,15.39,15.25,15.25,39542,11.8736277313554,11.881347905433,11.7732654683465,11.7732654683465,51219.0523199583,0.0,1.0
2020-12-18,15.4,15.4,15.3,15.4,19526,11.8890680795106,11.8890680795106,11.8118663387345,11.8890680795106,25292.1758029312,0.0,1.0
2020-12-21,15.44,15.44,15.28,15.3,55498,11.919948775821,11.919948775821,11.7964259905793,11.8118663387345,71886.9800630482,0.0,1.0
2020-12-22,15.34,15.49,15.25,15.49,19288,11.8427470350449,11.958549646209,11.7732654683465,11.958549646209,24983.892598942,0.0,1.0
2020-12-23,15.23,15.39,15.18,15.29,81717,11.7578251201913,11.881347905433,11.7192242498033,11.8041461646569,105848.649497497,0.0,1.0
2020-12-24,15.29,15.3455,15.25,15.25,16446,11.8041461646569,11.8469931307876,11.7732654683465,11.7732654683465,21302.6284571857,0.0,1.0
2020-12-28,15.34,15.4,15.276,15.37,28768,11.8427470350449,11.8890680795106,11.7933379209483,11.8659075572778,37263.4084553278,0.0,1.0
2020-12-29,15.35,15.42,15.15,15.42,43725,11.8504672091226,11.9045084276658,11.6960637275705,11.9045084276658,56637.3239262095,0.0,1.0
2020-12-30,15.31,15.32,15.23,15.23,74943,11.8195865128121,11.8273066868897,11.7578251201913,11.7578251201913,97074.235952017,0.0,1.0
2020-12-31,15.42,15.42,15.17,15.31,52136,11.9045084276658,11.9045084276658,11.7115040757257,11.8195865128121,67532.1559798025,0.0,1.0
2021-01-04,15.38,15.43,15.3,15.38,28769,11.8736277313554,11.9122286017434,11.8118663387345,11.8736277313554,37264.7037629073,0.0,1.0
2021-01-05,15.39,15.43,15.28,15.38,33711,11.881347905433,11.9122286017434,11.7964259905793,11.8736277313554,43666.1138222173,0.0,1.0
2021-01-06,15.35,15.37,15.31,15.37,12217,11.8504672091226,11.8659075572778,11.8195865128121,11.8659075572778,15824.7727022642,0.0,1.0
2021-01-07,15.36,15.4,15.25,15.34,56070,11.8581873832002,11.8890680795106,11.7732654683465,11.8427470350449,72627.8959986865,0.0,1.0
2021-01-08,15.33,15.386,15.329,15.34,11960,11.8350268609673,11.8782598358019,11.8342548435596,11.8427470350449,15491.8786542589,0.0,1.0
2021-01-11,15.34,15.364,15.2501,15.28,36837,11.8427470350449,11.8612754528312,11.7733426700873,11.7964259905793,47715.2453166334,0.0,1.0
2021-01-12,15.32,15.37,15.24,15.27,31786,11.8273066868897,11.8659075572778,11.7655452942689,11.7887058165017,41172.6467311265,0.0,1.0
2021-01-13,15.41,15.41,15.35,15.35,25144,11.8967882535882,11.8967882535882,11.8504672091226,11.8504672091226,32569.2137861776,0.0,1.0
2021-01-14,15.37,15.509,15.33,15.33,23274,11.9137726365589,12.0215159284575,11.8827673727032,11.8827673727032,30025.8692953639,0.062,1.0
2021-01-15,15.36,15.38,15.28,15.38,29095,11.906021320595,11.9215239525228,11.8440107928835,11.9215239525228,37535.5618780016,0.0,1.0
2021-01-19,15.33,15.36,15.28,15.32,31725,11.8827673727032,11.906021320595,11.8440107928835,11.8750160567393,40928.5341323115,0.0,1.0
2021-01-20,15.49,15.49,15.3,15.39,56142,12.0067884281261,12.0067884281261,11.8595134248114,11.9292752684868,72428.9917496052,0.0,1.0
2021-01-21,15.52,15.52,15.3958,15.51,17831,12.0300423760178,12.0300423760178,11.9337710317458,12.0222910600539,23003.8358428132,0.0,1.0
2021-01-22,15.44,15.55,15.44,15.55,33130,11.9680318483064,12.0532963239096,11.9680318483064,12.0532963239096,42741.1295761539,0.0,1.0
2021-01-25,15.31,15.514,15.31,15.45,50759,11.8672647407753,12.0253915864395,11.8672647407753,11.9757831642703,65484.3645081798,0.0,1.0
2021-01-26,15.46,15.52,15.33,15.35,42967,11.9835344802343,12.0300423760178,11.8827673727032,11.898270004631,55431.8778900874,0.0,1.0
2021-01-27,15.35,15.38,15.29,15.32,41495,11.898270004631,11.9215239525228,11.8517621088475,11.8750160567393,53532.8455104893,0.0,1.0
2021-01-28,15.33,15.4099,15.25,15.29,42339,11.8827673727032,11.944700387255,11.8207568449918,11.8517621088475,54621.6928803132,0.0,1.0
2021-01-29,15.37,15.37,15.25,15.28,47730,11.9137726365589,11.9137726365589,11.8207568449918,11.8440107928835,61576.640949889,0.0,1.0
2021-02-01,15.37,15.47,15.3,15.47,38487,11.9137726365589,11.9912857961982,11.8595134248114,11.9912857961982,49652.2141260922,0.0,1.0
2021-02-02,15.4,15.489,15.32,15.32,30926,11.9370265844507,12.0060132965297,11.8750160567393,11.8750160567393,39897.741420831,0.0,1.0
2021-02-03,15.4,15.47,15.35,15.35,30547,11.9370265844507,11.9912857961982,11.898270004631,11.898270004631,39408.7921872252,0.0,1.0
2021-02-04,15.43,15.43,15.36,15.36,39310,11.9602805323425,11.9602805323425,11.906021320595,11.906021320595,50713.9693220225,0.0,1.0
2021-02-05,15.65,15.77,15.45,15.45,90785,12.1308094835489,12.2238252751161,11.9757831642703,11.9757831642703,117122.047949627,0.0,1.0
2021-02-08,15.77,15.82,15.66,15.72,25075,12.2238252751161,12.2625818549357,12.1385607995129,12.1850686952964,32349.3457326307,0.0,1.0
2021-02-09,15.99,15.991,15.7717,15.8145,46697,12.3943542263225,12.3951293579189,12.2251429988299,12.2583186311556,60243.9640150213,0.0,1.0
2021-02-10,16.04,16.07,15.95,15.97,26483,12.4331108061422,12.4563647540339,12.3633489624668,12.3788515943946,34165.8114870292,0.0,1.0
2021-02-11,16.16,16.29,16.072,16.1,28249,12.5261265977093,12.6268937052404,12.4579150172267,12.4796187019257,36444.13430114,0.0,1.0
2021-02-12,15.71,16.09,15.71,16.06,39739,12.2253755383089,12.5210879956327,12.2253755383089,12.4977422753176,51065.8906177337,0.062,1.0
2021-02-16,15.64,15.7,15.63,15.67,28794,12.1709021909071,12.2175936315372,12.1631202841354,12.1942479112221,37001.2142843813,0.0,1.0
2021-02-17,15.7099,15.855,15.64,15.64,12828,12.2252977192411,12.3382131864982,12.1709021909071,12.1709021909071,16484.3917774552,0.0,1.0
2021-02-18,15.71,15.72,15.66,15.72,26198,12.2253755383089,12.2331574450805,12.1864660044505,12.2331574450805,33665.2709530534,0.0,1.0
2021-02-19,15.74,15.86,15.65,15.77,24311,12.2487212586239,12.342104139884,12.1786840976788,12.2720669789389,31240.4153805513,0.0,1.0
2021-02-22,15.45,15.74,15.43,15.74,25965,12.0230459622452,12.2487212586239,12.0074821487018,12.2487212586239,33365.8584737779,0.0,1.0
2021-02-23,15.149,15.58,15.02,15.45,53152,11.7888105684176,12.124210750277,11.688423971063,12.0230459622452,68302.0261736279,0.0,1.0
2021-02-24,15.17,15.25,15.09,15.25,33557,11.8051525726381,11.8674078268116,11.7428973184647,11.8674078268116,43121.8221761822,0.0,1.0
2021-02-25,15.02,15.16,14.85,15.06,53232,11.688423971063,11.7973706658665,11.5561315559444,11.7195515981497,68404.8287416191,0.0,1.0
2021-02-26,15.0,15.15,14.86,15.04,77267,11.6728601575196,11.7895887590948,11.5639134627161,11.7039877846063,99290.5752625996,0.0,1.0
2021-03-01,15.13,15.26,15.06,15.15,44129,11.7740249455514,11.8751897335833,11.7195515981497,11.7895887590948,56707.1815362739,0.0,1.0
2021-03-02,15.11,15.2,15.06,15.2,39118,11.7584611320081,11.8284982929532,11.7195515981497,11.8284982929532,50267.8856836989,0.0,1.0
2021-03-03,15.13,15.32,14.96,15.09,45861,11.7740249455514,11.9218811742133,11.6417325304329,11.7428973184647,58932.8571332923,0.0,1.0
2021-03-04,15.1,15.25,15.07,15.22,29645,11.7506792252364,11.8674078268116,11.7273335049214,11.8440621064965,38094.7766013921,0.0,1.0
2021-03-05,15.17,15.1902,15.1,15.19,37195,11.8051525726381,11.8208720243169,11.7506792252364,11.8207163861815,47796.7689556008,0.0,1.0
2021-03-08,15.25,15.25,15.19,15.24,30963,11.8674078268116,11.8674078268116,11.8207163861815,11.8596259200399,39788.4489090539,0.0,1.0
2021-03-09,15.33,15.364,15.18,15.26,17245,11.929663080985,11.9561215640087,11.8129344794098,11.8751897335833,22160.3785626921,0.0,1.0
2021-03-10,15.45,15.4699,15.41,15.45,18450,12.0230459622452,12.0385319567208,11.9919183351585,12.0230459622452,23708.8422430657,0.0,1.0
2021-03-11,15.5,15.65,15.49,15.65,27962,12.0619554961036,12.1786840976788,12.0541735893319,12.1786840976788,35932.0675772685,0.0,1.0
2021-03-12,15.45,15.52,15.3,15.41,12940,12.0712937842296,12.1259857301776,11.9540967571982,12.0400412436879,16561.8535654552,0.062,1.0
2021-03-15,15.24,15.3815,15.17,15.37,29874,11.9072179463857,12.0177738085519,11.8525260004377,12.0087887031462,38235.6115467085,0.0,1.0
2021-03-16,15.06,15.24,15.0597,15.24,45973,11.7665815139481,11.9072179463857,11.766347119894,11.9072179463857,58840.6564114892,0.0,1.0
2021-03-17,15.02,15.12,14.93,15.12,53202,11.7353289734064,11.8134603247606,11.6650107571876,11.8134603247606,68093.0242186511,0.0,1.0
2021-03-18,14.81,14.93,14.78,14.93,66738,11.5712531355625,11.6650107571876,11.5478137301562,11.6650107571876,85417.6957690376,0.0,1.0
2021-03-19,14.78,14.82,14.6,14.82,79453,11.5478137301562,11.5790662706979,11.4071772977186,11.5790662706979,101691.572746222,0.0,1.0
2021-03-22,14.8,14.8599,14.6953,14.8,53080,11.5634400004271,11.6102406798882,11.4816364755592,11.5634400004271,67936.8769130107,0.0,1.0
2021-03-23,14.79,14.8496,14.71,14.74,33450,11.5556268652916,11.6021931506988,11.4931217842082,11.5165611896145,42812.5194562966,0.0,1.0
2021-03-24,14.89,14.91,14.71,14.83,35617,11.6337582166459,11.6493844869167,11.4931217842082,11.5868794058333,45586.0539753335,0.0,1.0
2021-03-25,14.84,14.885,14.8,14.87,52495,11.5946925409687,11.6298516490782,11.5634400004271,11.618131946375,67188.1377835065,0.0,1.0
2021-03-26,14.92,14.92,14.8,14.86,46317,11.6571976220521,11.6571976220521,11.5634400004271,11.6103188112396,59280.9406175572,0.0,1.0
2021-03-29,14.94,14.98,14.9,14.92,45114,11.672823892323,11.7040764328647,11.6415713517813,11.6571976220521,57741.2257922677,0.0,1.0
2021-03-30,15.07,15.09,14.92,14.97,65745,11.7743946490835,11.7900209193543,11.6571976220521,11.6962632977293,84146.7590928015,0.0,1.0
2021-03-31,15.26,15.26,15.08,15.08,43662,11.9228442166565,11.9228442166565,11.7822077842189,11.7822077842189,55882.8168759588,0.0,1.0
2021-04-01,15.32,15.39,15.22,15.34,75641,11.9697230274691,12.0244149734171,11.8915916761148,11.9853492977399,96812.6093929362,0.0,1.0
2021-04-05,15.52,15.53,15.33,15.33,42363,12.1259857301776,12.133798865313,11.9775361626045,11.9775361626045,54220.2320396736,0.0,1.0
2021-04-06,15.61,16.06,15.51,15.51,39119,12.1963039463964,12.5478950274904,12.1181725950421,12.1181725950421,50068.249584779,0.0,1.0
2021-04-07,15.7,15.9,15.635,15.8,39771,12.3164973107522,12.4733953656662,12.2655054429051,12.3949463382092,50696.6131884671,0.063835,1.0
2021-04-08,15.83,15.89,15.751,15.87,15971,12.4184810464463,12.4655504629205,12.3565063147552,12.4498606574291,20358.4423130676,0.0,1.0
2021-04-09,15.72,15.9116,15.48,15.8,62707,12.3321871162436,12.4824954528512,12.1439094503467,12.3949463382092,79933.431978306,0.0,1.0
2021-04-12,15.56,15.73,15.49,15.73,54910,12.2066686723123,12.3400320189893,12.1517543530924,12.3400320189893,69994.4942339581,0.0,1.0
2021-04-13,15.39,15.54,15.3392,15.54,96118,12.0733053256354,12.1909788668209,12.0334532196872,12.1909788668209,122522.870092507,0.0,1.0
2021-04-14,15.09,15.37,15.08,15.37,295258,11.8379582432643,12.057615520144,11.8301133405186,12.057615520144,376369.229257512,0.0,1.0
2021-04-15,15.15,15.17,15.1,15.12,196488,11.8850276597386,11.90071746523,11.84580314601,11.8614929515014,250465.820124601,0.0,1.0
2021-04-16,15.13,15.19,15.1,15.16,208412,11.8693378542471,11.9164072707214,11.84580314601,11.8928725624843,265665.498675791,0.0,1.0
2021-04-19,15.08,15.16,15.06,15.15,142608,11.8301133405186,11.8928725624843,11.8144235350272,11.8850276597386,181784.280344496,0.0,1.0
2021-04-20,15.08,15.11,15.06,15.08,75374,11.8301133405186,11.8536480487557,11.8144235350272,11.8301133405186,96080.222334554,0.0,1.0
2021-04-21,15.12,15.14,15.08,15.08,91574,11.8614929515014,11.8771827569929,11.8301133405186,11.8301133405186,116730.573938818,0.0,1.0
2021-04-22,15.08,15.16,15.07,15.12,130519,11.8301133405186,11.8928725624843,11.8222684377729,11.8614929515014,166374.27413808,0.0,1.0
2021-04-23,15.21,15.22,15.1,15.1,136368,11.9320970762128,11.9399419789585,11.84580314601,11.84580314601,173830.070837668,0.0,1.0
2021-04-26,15.24,15.27,15.21,15.22,128381,11.9556317844499,11.979166492687,11.9320970762128,11.9399419789585,163648.937611541,0.0,1.0
2021-04-27,15.17,15.3,15.15,15.26,165412,11.90071746523,12.0027012009241,11.8850276597386,11.9713215899413,210852.837010151,0.0,1.0
2021-04-28,15.14,15.195,15.09,15.17,195044,11.8771827569929,11.9203297220942,11.8379582432643,11.90071746523,248625.134463085,0.0,1.0
2021-04-29,15.09,15.1598,15.03,15.15,110168,11.8379582432643,11.8927156644293,11.7908888267901,11.8850276597386,140432.588613489,0.0,1.0
2021-04-30,15.11,15.14,15.05,15.1,65348,11.8536480487557,11.8771827569929,11.8065786322815,11.84580314601,83299.9491750263,0.0,1.0
2021-05-03,15.16,15.19,15.09,15.11,117760,11.8928725624843,11.9164072707214,11.8379582432643,11.8536480487557,150110.210180128,0.0,1.0
2021-05-04,15.28,15.3,15.16,15.16,113158,11.9870113954327,12.0027012009241,11.8928725624843,11.8928725624843,144243.980668843,0.0,1.0
2021-05-05,15.42,15.42,15.3,15.3,99900,12.0968400338725,12.0968400338725,12.0027012009241,12.0027012009241,127343.834892959,0.0,1.0
2021-05-06,15.48,15.49,15.36,15.42,113436,12.1439094503467,12.1517543530924,12.0497706173983,12.0968400338725,144598.350900078,0.0,1.0
2021-05-07,15.44,15.51,15.43,15.48,99852,12.1125298393639,12.1674441585838,12.1046849366182,12.1439094503467,127282.648665984,0.0,1.0
2021-05-10,15.47,15.55,15.4399,15.44,86694,12.136064547601,12.1988237695666,12.1124513903365,12.1125298393639,110509.974196299,0.0,1.0
2021-05-11,15.38,15.44,15.37,15.44,72599,12.0654604228897,12.1125298393639,12.057615520144,12.1125298393639,92542.893587527,0.0,1.0
2021-05-12,15.25,15.48,15.18,15.35,98085,11.9634766871956,12.1439094503467,11.9085623679757,12.0419257146526,125030.230685444,0.0,1.0
2021-05-13,15.06,15.27,15.06,15.18,86362,11.8630619320506,12.02848311437,11.8630619320506,11.9575883219474,109635.415160914,0.062,1.0
2021-05-14,15.15,15.1722,15.08,15.12,104294,11.9339567244732,11.9514441066041,11.8788163303667,11.910325126999,132399.85165689,0.0,1.0
2021-05-17,15.14,15.19,15.05,15.15,146655,11.9260795253151,11.9654655211055,11.8551847328925,11.9339567244732,186176.580098005,0.0,1.0
2021-05-18,15.1,15.15,15.06,15.13,129973,11.8945707286829,11.9339567244732,11.8630619320506,11.9182023261571,164999.002046148,0.0,1.0
2021-05-19,15.12,15.141,15.06,15.08,85775,11.910325126999,11.9268672452309,11.8630619320506,11.8788163303667,108890.226435555,0.0,1.0
2021-05-20,15.19,15.19,15.14,15.16,105302,11.9654655211055,11.9654655211055,11.9260795253151,11.9418339236313,133679.494306229,0.0,1.0
2021-05-21,15.19,15.24,15.18,15.22,73351,11.9654655211055,12.0048515168958,11.9575883219474,11.9890971185797,93118.1229877513,0.0,1.0
2021-05-24,15.18,15.26,15.15,15.22,124888,11.9575883219474,12.0206059152119,11.9339567244732,11.9890971185797,158543.661895466,0.0,1.0
2021-05-25,15.25,15.26,15.18,15.19,88265,12.0127287160539,12.0206059152119,11.9575883219474,11.9654655211055,112051.248456243,0.0,1.0
2021-05-26,15.31,15.32,15.23,15.26,58595,12.0599919110023,12.0678691101604,11.9969743177377,12.0206059152119,74385.5764265967,0.0,1.0
2021-05-27,15.33,15.34,15.29,15.33,55756,12.0757463093184,12.0836235084765,12.0442375126862,12.0757463093184,70781.5035283103,0.0,1.0
2021-05-28,15.36,15.37,15.29,15.35,64164,12.0993779067926,12.1072551059507,12.0442375126862,12.0915007076346,81455.348166843,0.0,1.0
2021-06-01,15.35,15.43,15.3104,15.35,72985,12.0915007076346,12.1545183008991,12.0603069989686,12.0915007076346,92653.4908353127,0.0,1.0
2021-06-02,15.42,15.45,15.35,15.38,72810,12.146641101741,12.1702726992152,12.0915007076346,12.1151323051088,92431.3306531365,0.0,1.0
2021-06-03,15.38,15.42,15.35,15.42,77556,12.1151323051088,12.146641101741,12.0915007076346,12.146641101741,98456.314793773,0.0,1.0
2021-06-04,15.38,15.42,15.33,15.42,44728,12.1151323051088,12.146641101741,12.0757463093184,12.146641101741,56781.6035909005,0.0,1.0
2021-06-07,15.42,15.42,15.34,15.42,68082,12.146641101741,12.146641101741,12.0836235084765,12.146641101741,86429.1972740947,0.0,1.0
2021-06-08,15.46,15.48,15.36,15.44,109904,12.1781498983733,12.1939042966894,12.0993779067926,12.1623955000572,139521.672354104,0.0,1.0
2021-06-09,15.48,15.54,15.42,15.49,120617,12.1939042966894,12.2411674916379,12.146641101741,12.2017814958475,153121.683963595,0.0,1.0
2021-06-10,15.42,15.53,15.41,15.47,98581,12.146641101741,12.2332902924798,12.138763902583,12.1860270975314,125147.273823882,0.0,1.0
2021-06-11,15.49,15.6,15.43,15.43,133552,12.2017814958475,12.2884306865863,12.1545183008991,12.1545183008991,169542.495143355,0.0,1.0
2021-06-14,15.42,15.54,15.39,15.43,116946,12.1954797365211,12.2903861936146,12.1717531222477,12.2033886079455,147866.862063633,0.062,1.0
2021-06-15,15.45,15.48,15.41,15.43,72640,12.2192063507944,12.2429329650678,12.1875708650966,12.2033886079455,91846.2269791391,0.0,1.0
2021-06-16,15.36,15.5,15.34,15.45,63579,12.1480265079743,12.2587507079168,12.1322087651254,12.2192063507944,80389.4722619308,0.0,1.0
2021-06-17,15.48,15.5,15.3401,15.41,116985,12.2429329650678,12.2587507079168,12.1322878538396,12.1875708650966,147916.173776908,0.0,1.0
2021-06-18,15.55,15.55,15.47,15.48,53073,12.2982950650391,12.2982950650391,12.2350240936434,12.2429329650678,67105.6553477948,0.0,1.0
2021-06-21,15.54,15.55,15.51,15.55,71453,12.2903861936146,12.2982950650391,12.2666595793412,12.2982950650391,90345.3807315584,0.0,1.0
2021-06-22,15.52,15.54,15.5,15.52,50411,12.2745684507657,12.2903861936146,12.2587507079168,12.2745684507657,63739.814816153,0.0,1.0
2021-06-23,15.56,15.58,15.53,15.58,44086,12.3062039364635,12.3220216793125,12.2824773221901,12.3220216793125,55742.4664455165,0.0,1.0
2021-06-24,15.67,15.67,15.585,15.6,69944,12.3932015221326,12.3932015221326,12.3259761150247,12.3378394221614,88437.3967487457,0.0,1.0
2021-06-25,15.7,15.71,15.65,15.68,81366,12.416928136406,12.4248370078305,12.3773837792837,12.4011103935571,102879.406723356,0.0,1.0
2021-06-28,15.695,15.71,15.66,15.7,94747,12.4129737006938,12.4248370078305,12.3852926507082,12.416928136406,119798.381987781,0.0,1.0
2021-06-29,15.79,15.81,15.7,15.77,111145,12.4881079792262,12.5039257220751,12.416928136406,12.4722902363772,140532.060814928,0.0,1.0
2021-06-30,15.75,15.84,15.75,15.82,118940,12.4564724935283,12.5276523363485,12.4564724935283,12.5118345934996,150388.081455104,0.0,1.0
2021-07-01,15.82,15.82,15.76,15.82,84970,12.5118345934996,12.5118345934996,12.4643813649528,12.5118345934996,107436.314790988,0.0,1.0
2021-07-02,15.8377,15.84,15.806,15.82,60147,12.5258332959209,12.5276523363485,12.5007621735053,12.5118345934996,76050.0414938634,0.0,1.0
2021-07-06,15.85,15.87,15.82,15.82,79768,12.5355612077729,12.5513789506219,12.5118345934996,12.5118345934996,100858.890882048,0.0,1.0
2021-07-07,15.89,15.9,15.87,15.87,59025,12.5671966934708,12.5751055648953,12.5513789506219,12.5513789506219,74631.3814350724,0.0,1.0
2021-07-08,15.85,15.97,15.78,15.84,104090,12.5355612077729,12.6304676648665,12.4801991078017,12.5276523363485,131611.698324044,0.0,1.0
2021-07-09,15.97,15.994,15.905,15.92,54554,12.6304676648665,12.6494489562852,12.5790600006075,12.5909233077442,68978.2360492832,0.0,1.0
2021-07-12,16.09,16.1348,15.9601,15.99,87732,12.72537412196,12.7608058659416,12.6226378821563,12.6462854077154,110928.595613076,0.0,1.0
2021-07-13,16.08,16.12,16.05,16.05,111216,12.7174652505356,12.7491007362334,12.6937386362622,12.6937386362622,140621.833421144,0.0,1.0
2021-07-14,15.85,16.0683,15.81,16.04,72626,12.5845962106046,12.7579222265526,12.5528369772655,12.7354525689652,91470.7218837891,0.062,1.0
2021-07-15,15.7,15.85,15.67,15.78,68637,12.4654990855831,12.5845962106046,12.4416796605788,12.5290175522612,86446.6711361997,0.0,1.0
2021-07-16,15.59,15.77,15.56,15.77,103504,12.3781611939007,12.5210777439265,12.3543417688964,12.5210777439265,130360.829425546,0.0,1.0
2021-07-19,15.48,15.66,15.43,15.53,119148,12.2908233022183,12.4337398522441,12.2511242605444,12.3305223438921,150064.075826972,0.0,1.0
2021-07-20,15.45,15.56,15.44,15.45,87510,12.267003877214,12.3543417688964,12.2590640688792,12.267003877214,110216.766337818,0.0,1.0
2021-07-21,15.44,15.54,15.42,15.53,78356,12.2590640688792,12.3384621522269,12.2431844522097,12.3305223438921,98687.5207766664,0.0,1.0
2021-07-22,15.37,15.48,15.36,15.45,76258,12.2034854105358,12.2908233022183,12.1955456022011,12.267003877214,96045.1396113513,0.0,1.0
2021-07-23,15.48,15.48,15.3458,15.42,69769,12.2908233022183,12.2908233022183,12.1842710743657,12.2431844522097,87872.3982473227,0.0,1.0
2021-07-26,15.61,15.64,15.45,15.5,68678,12.3940408105702,12.4178602355745,12.267003877214,12.3067029188878,86498.3096623093,0.0,1.0
2021-07-27,15.66,15.695,15.56,15.6,116018,12.4337398522441,12.4615291814157,12.3543417688964,12.3861010022355,146121.915175191,0.0,1.0
2021-07-28,15.72,15.72,15.64,15.66,77252,12.4813787022526,12.4813787022526,12.4178602355745,12.4337398522441,97297.0590004475,0.0,1.0
2021-07-29,15.74,15.78,15.72,15.72,43597,12.4972583189222,12.5290175522612,12.4813787022526,12.4813787022526,54909.3859219501,0.0,1.0
2021-07-30,15.7,15.8199,15.64,15.74,74394,12.4654990855831,12.560697387517,12.4178602355745,12.4972583189222,93697.4758877346,0.0,1.0
2021-08-02,15.74,15.7931,15.67,15.7,60351,12.4972583189222,12.5394187011798,12.4416796605788,12.4654990855831,76010.6509570752,0.0,1.0
2021-08-03,15.87,15.88,15.74,15.74,56848,12.6004758272741,12.6084156356089,12.4972583189222,12.4972583189222,71598.7056653218,0.0,1.0
2021-08-04,15.84,15.9,15.83,15.87,92589,12.5766564022698,12.6242952522784,12.5687165939351,12.6004758272741,116613.646194175,0.0,1.0
2021-08-05,15.87,15.9,15.68,15.8,46358,12.6004758272741,12.6242952522784,12.4496194689136,12.5448971689308,58386.7998387452,0.0,1.0
2021-08-06,15.92,15.94,15.79,15.87,65854,12.640174868948,12.6560544856175,12.536957360596,12.6004758272741,82941.5487419799,0.0,1.0
2021-08-09,15.91,15.94,15.88,15.88,70855,12.6322350606132,12.6560544856175,12.6084156356089,12.6084156356089,89240.189451104,0.0,1.0
2021-08-10,15.87,15.91,15.85,15.91,44330,12.6004758272741,12.6322350606132,12.5845962106046,12.6322350606132,55832.5820106901,0.0,1.0
2021-08-11,15.93,16.01,15.88,15.95,115815,12.6481146772827,12.7116331439609,12.6084156356089,12.6639942939523,145866.241497137,0.0,1.0
2021-08-12,15.88,15.93,15.82,15.93,77210,12.6084156356089,12.6481146772827,12.5607767856003,12.6481146772827,97244.160998091,0.0,1.0
2021-08-13,15.76,15.84,15.59,15.78,70698,12.5623647472673,12.6261330962382,12.4268570057041,12.57830683451,88693.5304312329,0.062,1.0
2021-08-16,15.65,15.8,15.65,15.75,77353,12.4746832674323,12.5942489217527,12.4746832674323,12.5543937036459,97042.499921457,0.0,1.0
2021-08-17,15.83,15.85,15.65,15.67,79028,12.6181620526168,12.6341041398595,12.4746832674323,12.490625354675,99143.8558788013,0.0,1.0
2021-08-18,15.86,15.87,15.8,15.87,64861,12.6420751834809,12.6500462271023,12.5942489217527,12.6500462271023,81370.7753727151,0.0,1.0
2021-08-19,15.85,15.89,15.84,15.84,49175,12.6341041398595,12.665988314345,12.6261330962382,12.6261330962382,61692.0472850137,0.0,1.0
2021-08-20,15.89,15.9,15.69,15.9,73190,12.665988314345,12.6739593579663,12.5065674419177,12.6739593579663,91819.8462794131,0.0,1.0
2021-08-23,15.89,15.92,15.85,15.9,46616,12.665988314345,12.6899014452091,12.6341041398595,12.6739593579663,58481.6771985397,0.0,1.0
2021-08-24,16.02,16.05,15.905,15.92,50292,12.7696118814227,12.7935250122868,12.677944879777,12.6899014452091,63093.3694368663,0.0,1.0
2021-08-25,16.02,16.05,16.0001,16.03,44117,12.7696118814227,12.7935250122868,12.7537495046162,12.7775829250441,55346.5795642693,0.0,1.0
2021-08-26,16.04,16.05,15.99,16.02,44652,12.7855539686654,12.7935250122868,12.7456987505586,12.7696118814227,56017.7589297495,0.0,1.0
2021-08-27,16.03,16.06,16.0,16.06,51275,12.7775829250441,12.8014960559081,12.75366979418,12.8014960559081,64326.5831121314,0.0,1.0
2021-08-30,16.06,16.07,16.01,16.03,53379,12.8014960559081,12.8094670995295,12.7616408378013,12.7775829250441,66966.1371027301,0.0,1.0
2021-08-31,16.1,16.1,16.05,16.09,58109,12.8333802303936,12.8333802303936,12.7935250122868,12.8254091867722,72900.1154180956,0.0,1.0
2021-09-01,16.14,16.15,16.0801,16.15,50887,12.865264404879,12.8732354485004,12.8175178535871,12.8732354485004,63839.82125455,0.0,1.0
2021-09-02,16.12,16.18,16.1,16.15,63959,12.8493223176363,12.8971485793645,12.8333802303936,12.8732354485004,80239.1795079245,0.0,1.0
2021-09-03,16.025,16.1,16.01,16.1,26594,12.7735974032334,12.8333802303936,12.7616408378013,12.8333802303936,33363.2598982745,0.0,1.0
2021-09-07,15.99,16.06,15.99,16.01,27543,12.7456987505586,12.8014960559081,12.7456987505586,12.7616408378013,34553.8191839579,0.0,1.0
2021-09-08,15.94,16.05,15.92,16.05,73297,12.7058435324518,12.7935250122868,12.6899014452091,12.7935250122868,91954.0821525092,0.0,1.0
2021-09-09,15.95,16.04,15.91,16.0,34583,12.7138145760732,12.7855539686654,12.6819304015877,12.75366979418,43385.7869091534,0.0,1.0
2021-09-10,15.95,15.95,15.87,15.95,46807,12.7138145760732,12.7138145760732,12.6500462271023,12.7138145760732,58721.2945047203,0.0,1.0
2021-09-13,15.84,15.99,15.84,15.97,46934,12.6261330962382,12.7456987505586,12.6261330962382,12.7297566633159,58880.6211952175,0.0,1.0
2021-09-14,15.7,15.9,15.67,15.79,57214,12.5639589559915,12.7240093885519,12.5399513911075,12.6359816506437,71494.9645367663,0.062,1.0
2021-09-15,15.72,15.89,15.64,15.64,47935,12.5799639992476,12.7160068669239,12.5159438262234,12.5159438262234,59899.8693513804,0.0,1.0
2021-09-16,15.71,15.8,15.68,15.71,55177,12.5719614776196,12.6439841722717,12.5479539127355,12.5719614776196,68949.5168707857,0.0,1.0
2021-09-17,15.79,15.8069,15.7,15.76,63115,12.6359816506437,12.6495059121951,12.5639589559915,12.6119740857597,78868.8902495543,0.0,1.0
2021-09-20,15.68,15.77,15.6601,15.77,72732,12.5479539127355,12.6199766073877,12.5320288946957,12.6199766073877,90886.3523034235,0.0,1.0
2021-09-21,15.75,15.75,15.65,15.66,45710,12.6039715641316,12.6039715641316,12.5239463478514,12.5319488694795,57119.4957348829,0.0,1.0
2021-09-22,15.76,15.78,15.72,15.72,31540,12.6119740857597,12.6279791290157,12.5799639992476,12.5799639992476,39412.5770176809,0.0,1.0
2021-09-23,15.73,15.8,15.72,15.75,32020,12.5879665208756,12.6439841722717,12.5799639992476,12.6039715641316,40012.3879551727,0.0,1.0
2021-09-24,15.64,15.8,15.61,15.8,32385,12.5159438262234,12.6439841722717,12.4919362613394,12.6439841722717,40468.4941888904,0.0,1.0
2021-09-27,15.48,15.68,15.47,15.68,78254,12.3879034801751,12.5479539127355,12.3799009585471,12.5479539127355,97786.6772968171,0.0,1.0
2021-09-28,15.21,15.57,15.12,15.47,156538,12.1718353962186,12.4599261748273,12.0998127015664,12.3799009585471,195610.842777227,0.0,1.0
2021-09-29,15.26,15.39,15.24,15.31,56953,12.2118480043587,12.3158807855229,12.1958429611026,12.2518606124988,71168.8173395048,0.0,1.0
2021-09-30,15.14,15.3505,15.14,15.28,71446,12.1158177448224,12.2842708250922,12.1158177448224,12.2278530476147,89279.3588333939,0.0,1.0
2021-10-01,15.27,15.34,15.15,15.32,55956,12.2198505259867,12.2758681773828,12.1238202664504,12.2598631341268,69922.9600380899,0.0,1.0
2021-10-04,15.42,15.4575,15.29,15.37,116590,12.339888350407,12.369897806512,12.2358555692427,12.2998757422669,145691.577504484,0.0,1.0
2021-10-05,15.36,15.45,15.27,15.43,62992,12.2918732206389,12.363895915291,12.2198505259867,12.347890872035,78715.1886968217,0.0,1.0
2021-10-06,15.38,15.43,15.32,15.33,52333,12.3078782638949,12.347890872035,12.2598631341268,12.2678656557548,65395.6370661478,0.0,1.0
2021-10-07,15.37,15.45,15.36,15.36,42639,12.2998757422669,12.363895915291,12.2918732206389,12.2918732206389,53281.9553410558,0.0,1.0
2021-10-08,15.42,15.43,15.31,15.43,30411,12.339888350407,12.347890872035,12.2518606124988,12.347890872035,38001.7717084558,0.0,1.0
2021-10-11,15.38,15.43,15.3,15.43,22170,12.3078782638949,12.347890872035,12.2438580908707,12.347890872035,27703.767675396,0.0,1.0
2021-10-12,15.38,15.4,15.35,15.4,27829,12.3078782638949,12.3238833071509,12.2838706990108,12.3238833071509,34775.2887071986,0.0,1.0
2021-10-13,15.52,15.5593,15.36,15.43,42134,12.4199135666872,12.4513634766853,12.2918732206389,12.347890872035,52650.9042505698,0.0,1.0
2021-10-14,15.46,15.57,15.43,15.5,92475,12.4215140710128,12.5098948308971,12.397410227408,12.4536525291525,115095.751759949,0.062,1.0
2021-10-15,15.47,15.52,15.33,15.52,34487,12.4295486855477,12.4697217582224,12.3170640820586,12.4697217582224,42923.0299101959,0.0,1.0
2021-10-18,15.41,15.48,15.4,15.48,42438,12.3813409983381,12.4375833000827,12.3733063838032,12.4375833000827,52818.9620242088,0.0,1.0
2021-10-19,15.31,15.46,15.3,15.46,32586,12.3009948529887,12.4215140710128,12.2929602384538,12.4215140710128,40557.0172138384,0.0,1.0
2021-10-20,15.32,15.375,15.27,15.35,55346,12.3090294675237,12.3532198474658,12.268856394849,12.3331333111285,68884.44960158,0.0,1.0
2021-10-21,15.27,15.3455,15.23,15.32,30442,12.268856394849,12.3295177345877,12.2367179367092,12.3090294675237,37888.5631259947,0.0,1.0
2021-10-22,15.21,15.29,15.2,15.29,33756,12.2206487076394,12.2849256239188,12.2126140931044,12.2849256239188,42013.2165061781,0.0,1.0
2021-10-25,15.1,15.24,15.08,15.17,58526,12.132267947755,12.2447525512442,12.1161987186852,12.1885102494996,72842.3246012738,0.0,1.0
2021-10-26,15.08,15.15,14.88,15.11,109154,12.1161987186852,12.1724410204297,11.9555064279864,12.14030256229,135854.681671862,0.0,1.0
2021-10-27,14.94,15.0928,14.92,15.09,99743,12.003714115196,12.1264830252899,11.9876448861262,12.1242333332201,124141.611979374,0.0,1.0
2021-10-28,14.91,15.001,14.78,14.95,148205,11.9796102715912,12.0527252638592,11.8751602826371,12.011748729731,184458.133436965,0.0,1.0
2021-10-29,14.98,14.9937,14.88,14.91,119896,12.0358525733358,12.0468599952487,11.9555064279864,11.9796102715912,149224.333636235,0.0,1.0
2021-11-01,15.06,15.1,14.95,14.98,122145,12.1001294896153,12.132267947755,12.011748729731,12.0358525733358,152023.472275955,0.0,1.0
2021-11-02,15.19,15.2009,15.0576,15.09,59250,12.2045794785695,12.2133372084126,12.0982011821269,12.1242333332201,73743.4257018325,0.0,1.0
2021-11-03,15.24,15.25,15.1677,15.24,75099,12.2447525512442,12.2527871657791,12.1866622881566,12.2447525512442,93469.3253465302,0.0,1.0
2021-11-04,15.25,15.32,15.19,15.19,72780,12.2527871657791,12.3090294675237,12.2045794785695,12.2045794785695,90583.0636722259,0.0,1.0
2021-11-05,15.49,15.5,15.3,15.35,75423,12.4456179146176,12.4536525291525,12.2929602384538,12.3331333111285,93872.5805351784,0.0,1.0
2021-11-08,15.65,15.749,15.56,15.57,78086,12.5741717471766,12.6537144310725,12.5018602163622,12.5098948308971,97186.9896937266,0.0,1.0
2021-11-09,15.6039,15.74,15.51,15.65,169737,12.5371321741705,12.646483277991,12.4616871436875,12.5741717471766,211257.178875139,0.0,1.0
2021-11-10,15.31,15.85,15.26,15.6,83936,12.3009948529887,12.7348640378753,12.260821780314,12.5339986745019,104467.986155427,0.0,1.0
2021-11-11,15.5,15.52,15.32,15.34,70562,12.4536525291525,12.4697217582224,12.3090294675237,12.3250986965935,87822.508090679,0.0,1.0
2021-11-12,15.48,15.48,15.3,15.45,46029,12.4873979101993,12.4873979101993,12.3421956089179,12.4631975266524,57059.8394576687,0.062,1.0
2021-11-15,15.57,15.6,15.455,15.49,58166,12.55999906084,12.5841994443869,12.4672309239102,12.4954647047149,72105.4687674022,0.0,1.0
2021-11-16,15.52,15.59,15.45,15.59,52889,12.5196650882618,12.5761326498712,12.4631975266524,12.5761326498712,65563.8369088324,0.0,1.0
2021-11-17,15.41,15.55,15.36,15.52,38215,12.4309303485898,12.5438654718087,12.3905963760117,12.5196650882618,47373.2161218976,0.0,1.0
2021-11-18,15.22,15.47,15.18,15.47,66479,12.2776612527928,12.4793311156836,12.2453940747303,12.4793311156836,82410.6773405109,0.0,1.0
2021-11-19,15.19,15.2732,15.17,15.24,54486,12.2534608692459,12.320576599616,12.2373272802147,12.2937948418241,67543.5575982653,0.0,1.0
2021-11-22,15.16,15.26,15.15,15.17,43229,12.229260485699,12.3099284308553,12.2211936911834,12.2373272802147,53588.8200898471,0.0,1.0
2021-11-23,15.09,15.16,14.93,15.15,125963,12.1727929240896,12.229260485699,12.0437242118395,12.2211936911834,156150.004510338,0.0,1.0
2021-11-24,15.01,15.11,14.95,15.11,146652,12.1082585679645,12.1889265131209,12.0598578008707,12.1889265131209,181797.118689219,0.0,1.0
2021-11-26,14.86,14.98,14.75,14.95,130161,11.98725665023,12.0840581844176,11.8985219105581,12.0598578008707,161354.054262523,0.0,1.0
2021-11-29,14.9,14.97,14.86,14.97,100868,12.0195238282926,12.075991389902,11.98725665023,12.075991389902,125040.993426234,0.0,1.0
2021-11-30,15.02,15.03,14.8901,14.94,173705,12.1163253624802,12.1243921569958,12.0115377017221,12.0517910063551,215333.364031249,0.0,1.0
2021-12-01,14.92,15.13,14.87,15.13,162213,12.0356574173238,12.2050601021521,11.9953234447457,12.2050601021521,201087.30882589,0.0,1.0
2021-12-02,14.77,14.93,14.765,14.93,202846,11.9146554995893,12.0437242118395,11.9106221023315,12.0437242118395,251457.998101857,0.0,1.0
2021-12-03,14.71,14.8,14.65,14.78,251744,11.8662547324956,11.9388558831362,11.8178539654018,11.922722294105,312074.392761766,0.0,1.0
2021-12-06,14.63,14.7738,14.5601,14.71,236963,11.8017203763705,11.9177208815053,11.7453334827062,11.8662547324956,293751.129448991,0.0,1.0
2021-12-07,14.84,14.85,14.62,14.71,128476,11.9711230611988,11.9791898557144,11.7936535818549,11.8662547324956,159265.244392958,0.0,1.0
2021-12-08,14.97,14.97,14.81,14.86,106503,12.075991389902,12.075991389902,11.9469226776519,11.98725665023,132026.419903976,0.0,1.0
2021-12-09,15.0,15.08,14.955,14.99,67822,12.1001917734489,12.164726129574,12.0638911981286,12.0921249789333,84075.526987291,0.0,1.0
2021-12-10,15.04,15.06,14.97,15.02,94203,12.1324589515114,12.1485925405427,12.075991389902,12.1163253624802,116778.727681044,0.0,1.0
2021-12-13,15.13,15.18,15.02,15.1,189552,12.2050601021521,12.2453940747303,12.1163253624802,12.1808597186052,234978.094003347,0.0,1.0
2021-12-14,15.34,15.35,15.11,15.13,81028,12.3744627869804,12.382529581496,12.1889265131209,12.2050601021521,100446.341905668,0.0,1.0
2021-12-15,15.38,15.4,15.1701,15.34,136534,12.4067299650429,12.4228635540742,12.2374079481598,12.3744627869804,169254.34227364,0.0,1.0
2021-12-16,15.36,15.41,15.31,15.32,84783,12.4411913112137,12.4816899808466,12.4006926415809,12.4087923755074,104673.808755454,0.06272,1.0
2021-12-17,15.33,15.4,15.3,15.31,55372,12.416892109434,12.47359024692,12.3925929076543,12.4006926415809,68362.7394454902,0.0,1.0
2021-12-20,15.16,15.33,15.13,15.33,114145,12.2791966326823,12.416892109434,12.2548974309026,12.416892109434,140924.382251056,0.0,1.0
2021-12-21,15.17,15.25,15.02,15.12,119818,12.2872963666089,12.3520942380214,12.1658003577103,12.246797696976,147928.316023978,0.0,1.0
2021-12-22,15.32,15.4,15.15,15.25,95902,12.4087923755074,12.47359024692,12.2710968987557,12.3520942380214,118401.420181706,0.0,1.0
2021-12-23,15.31,15.4215,15.21,15.4,78534,12.4006926415809,12.4910046748621,12.3196953023152,12.47359024692,96958.7405116686,0.0,1.0
2021-12-27,15.32,15.45,15.3,15.31,57605,12.4087923755074,12.5140889165529,12.3925929076543,12.4006926415809,71119.6201285392,0.0,1.0
2021-12-28,15.31,15.37,15.24,15.29,77156,12.4006926415809,12.4492910451403,12.3439945040949,12.3844931737277,95257.4500588064,0.0,1.0
2021-12-29,14.99,15.36,14.94,15.36,180437,12.1415011559306,12.4411913112137,12.1010024862977,12.4411913112137,222769.046039982,0.0,1.0
2021-12-30,15.07,15.12,15.0202,15.12,73413,12.2062990273432,12.246797696976,12.1659623523888,12.246797696976,90636.3106066559,0.0,1.0
2021-12-31,15.14,15.15,15.11,15.11,60367,12.2629971648292,12.2710968987557,12.2386979630494,12.2386979630494,74529.6086850013,0.0,1.0
2022-01-03,15.01,15.1163,14.99,15.11,131972,12.1577006237837,12.2438007954232,12.1415011559306,12.2386979630494,162933.747202562,0.0,1.0
2022-01-04,14.94,15.04,14.93,15.01,151288,12.1010024862977,12.1819998255634,12.0929027523712,12.1577006237837,186781.444145585,0.0,1.0
2022-01-05,14.84,15.02,14.83,15.0,144454,12.020005147032,12.1658003577103,12.0119054131054,12.1496008898572,178344.12995483,0.0,1.0
2022-01-06,14.81,14.8994,14.78,14.85,118699,11.9957059452523,12.0681175665558,11.9714067434726,12.0281048809586,146546.789161313,0.0,1.0
2022-01-07,14.97,14.97,14.8,14.81,121512,12.1253016880774,12.1253016880774,11.9876062113257,11.9957059452523,150019.742749051,0.0,1.0
2022-01-10,14.92,15.01,14.92,14.94,82724,12.0848030184446,12.1577006237837,12.0848030184446,12.1010024862977,102131.749943811,0.0,1.0
2022-01-11,14.87,15.01,14.86,14.95,61700,12.0443043488117,12.1577006237837,12.0362046148852,12.1091022202243,76175.3417573277,0.0,1.0
2022-01-12,14.97,14.97,14.88,14.94,78957,12.1253016880774,12.1253016880774,12.0524040827383,12.1010024862977,97480.9798887088,0.0,1.0
2022-01-13,14.84,14.9,14.81,14.9,90831,12.0702234973768,12.1190249400885,12.0458227760209,12.1190249400885,111674.157507766,0.062,1.0
2022-01-14,14.84,14.88,14.7798,14.83,116124,12.0702234973768,12.1027577925179,12.0212593831893,12.0620899235915,142771.188982086,0.0,1.0
2022-01-18,14.43,14.81,14.43,14.81,173982,11.7367469721797,12.0458227760209,11.7367469721797,12.0458227760209,213905.971215953,0.0,1.0
2022-01-19,14.18,14.5151,14.17,14.44,213422,11.5334076275473,11.8059636850925,11.525274053762,11.744880545965,262396.340936714,0.0,1.0
2022-01-20,13.98,14.3193,13.95,14.21,180882,11.3707361518414,11.6467083103765,11.3463354304856,11.5578083489032,222389.32697339,0.0,1.0
2022-01-21,13.9,14.09,13.89,13.99,227995,11.3056675615591,11.4602054634797,11.2975339877738,11.3788697256267,280313.434190786,0.0,1.0
2022-01-24,13.82,13.87,13.68,13.78,276390,11.2405989712767,11.2812668402032,11.1267289382826,11.2080646761356,339813.724318479,0.0,1.0
2022-01-25,14.0,14.09,13.73,13.73,145872,11.387003299412,11.4602054634797,11.1673968072091,11.1673968072091,179345.517543273,0.0,1.0
2022-01-26,13.87,14.13,13.83,14.0,183434,11.2812668402032,11.4927397586209,11.248732545062,11.387003299412,225526.939131791,0.0,1.0
2022-01-27,13.79,14.0099,13.79,13.92,115071,11.2161982499208,11.3950555374595,11.2161982499208,11.3219347091297,141476.555125192,0.0,1.0
2022-01-28,13.79,13.82,13.74,13.75,75104,11.2161982499208,11.2405989712767,11.1755303809944,11.1836639547797,92338.2537400596,0.0,1.0
2022-01-31,13.97,13.97,13.7,13.77,156622,11.3626025780561,11.3626025780561,11.1429960858532,11.1999311023503,192562.339918987,0.0,1.0
2022-02-01,14.3299,14.3396,13.93,13.97,205840,11.6553298985889,11.6632194651606,11.330068282915,11.3626025780561,253074.485378326,0.0,1.0
2022-02-02,14.49,14.5,14.32,14.35,167796,11.7855484148915,11.7936819886767,11.6472776605414,11.6716783818973,206300.458358635,0.0,1.0
2022-02-03,14.3,14.44,14.25,14.34,147861,11.6310105129709,11.744880545965,11.5903426440444,11.663544808112,181790.937050741,0.0,1.0
2022-02-04,14.12,14.3694,14.08,14.3,174038,11.4846061848356,11.6874575150408,11.4520718896944,11.6310105129709,213974.821639492,0.0,1.0
2022-02-07,14.43,14.45,14.21,14.25,160476,11.7367469721797,11.7530141197503,11.5578083489032,11.5903426440444,197300.724424661,0.0,1.0
2022-02-08,14.31,14.4524,14.2617,14.4,101598,11.6391440867562,11.7549661774587,11.5998589253732,11.7123462508238,124911.880904912,0.0,1.0
2022-02-09,14.55,14.55,14.3286,14.4,79154,11.8343498576032,11.8343498576032,11.6542725339968,11.7123462508238,97317.6147281192,0.0,1.0
2022-02-10,14.51,14.62,14.45,14.45,106535,11.801815562462,11.8912848741003,11.7530141197503,11.7530141197503,130981.78342295,0.0,1.0
2022-02-11,14.08,14.57,14.07,14.5,191477,11.4520718896944,11.8506170051738,11.4439383159091,11.7936819886767,235415.581212523,0.0,1.0
2022-02-14,13.829,14.04,13.75,14.04,143871,11.2983473451523,11.4707351743393,11.2338040346984,11.4707351743393,176095.848199751,0.062,1.0
2022-02-15,13.7,13.79,13.66,13.75,258422,11.1929538382086,11.2664841918903,11.1602736810168,11.2338040346984,316304.476117327,0.0,1.0
2022-02-16,13.79,13.8087,13.58,13.65,196943,11.2664841918903,11.2817621653775,11.0949133666331,11.1521036417188,241055.144066583,0.0,1.0
2022-02-17,13.88,13.9357,13.78,13.78,84557,11.3400145455719,11.3855216644616,11.2583141525923,11.2583141525923,103496.442203268,0.0,1.0
2022-02-18,13.89,13.9858,13.87,13.87,101642,11.3481845848699,11.4264535613444,11.331844506274,11.331844506274,124408.21432199,0.0,1.0
2022-02-22,13.7,13.89,13.67,13.86,99092,11.1929538382086,11.3481845848699,11.1684437203147,11.323674466976,121287.054304271,0.0,1.0
2022-02-23,13.65,13.7298,13.62,13.65,76889,11.1521036417188,11.2173005553165,11.1275935238249,11.1521036417188,94110.9304323361,0.0,1.0
2022-02-24,13.65,13.79,13.56,13.56,71726,11.1521036417188,11.2664841918903,11.0785732880371,11.0785732880371,87791.499384694,0.0,1.0
2022-02-25,13.7,13.7905,13.55,13.63,122311,11.1929538382086,11.2668926938552,11.0704032487392,11.1357635631229,149706.74624601,0.0,1.0
2022-02-28,13.77,13.8,13.66,13.68,90157,11.2501441132943,11.2746542311882,11.1602736810168,11.1766137596127,110350.754399045,0.0,1.0
2022-03-01,13.9,14.0,13.78,13.78,89994,11.3563546241679,11.4380550171475,11.2583141525923,11.2583141525923,110151.244954774,0.0,1.0
2022-03-02,13.66,13.8786,13.66,13.84,240738,11.1602736810168,11.3388707400702,11.1602736810168,11.3073343883801,294659.537390519,0.0,1.0
2022-03-03,13.59,13.78,13.57,13.71,160536,11.103083405931,11.2583141525923,11.0867433273351,11.2011238775066,196493.54690379,0.0,1.0
2022-03-04,13.5,13.7,13.49,13.55,113898,11.0295530522494,11.1929538382086,11.0213830129514,11.0704032487392,139409.366156176,0.0,1.0
2022-03-07,13.2,13.45,13.2,13.45,184150,10.7844518733105,10.9887028557595,10.7844518733105,10.9887028557595,225396.712652196,0.0,1.0
2022-03-08,13.02,13.2,12.96,13.16,242268,10.6373911659472,10.7844518733105,10.5883709301594,10.7517717161186,296532.233401151,0.0,1.0
2022-03-09,12.91,13.07,12.91,13.01,179035,10.5475207336696,10.678241362437,10.5475207336696,10.6292211266492,219136.032851946,0.0,1.0
2022-03-10,12.82,12.9199,12.815,12.85,180327,10.4739903799879,10.5556090725746,10.4699053603389,10.4985004978818,220717.420594258,0.0,1.0
2022-03-11,12.76,12.8568,12.75,12.82,88750,10.4249701442001,10.5040561246044,10.4168001049022,10.4739903799879,108628.608459856,0.0,1.0
2022-03-14,12.47,12.75,12.37,12.75,218013,10.2305232089086,10.4602382448745,10.1484821246351,10.4602382448745,265736.370905513,0.052,1.0
2022-03-15,12.345,12.498,12.34,12.44,221851,10.1279718535667,10.2534947125052,10.123869799353,10.2059108836266,270414.514830579,0.0,1.0
2022-03-16,12.37,12.4694,12.33,12.35,199103,10.1484821246351,10.230030962403,10.1156656909257,10.1320739077804,242686.943697854,0.0,1.0
2022-03-17,12.51,12.55,12.34,12.34,422861,10.263339642618,10.2961560763274,10.123869799353,10.123869799353,515425.903673068,0.0,1.0
2022-03-18,12.51,12.6,12.47,12.47,95558,10.263339642618,10.3371766184642,10.2305232089086,10.2305232089086,116475.788741906,0.0,1.0
2022-03-21,12.38,12.4899,12.37,12.45,189442,10.1566862330625,10.2468493846791,10.1484821246351,10.2141149920539,230911.136386738,0.0,1.0
2022-03-22,12.36,12.41,12.27,12.35,126855,10.1402780162077,10.1812985583445,10.0664410403616,10.1320739077804,154623.748726998,0.0,1.0
2022-03-23,12.42,12.46,12.36,12.38,89425,10.1895026667719,10.2223191004813,10.1402780162077,10.1566862330625,109000.265893435,0.0,1.0
2022-03-24,12.36,12.43,12.34,12.38,164762,10.1402780162077,10.1977067751992,10.123869799353,10.1566862330625,200828.647572091,0.0,1.0
2022-03-25,12.22,12.3492,12.13,12.3,245620,10.0254204982248,10.1314175791062,9.95158352237864,10.0910533656436,299386.584386308,0.0,1.0
2022-03-28,12.11,12.29,12.05,12.28,209443,9.93517530552393,10.0828492572163,9.88595065495982,10.0746451487889,255290.38512182,0.0,1.0
2022-03-29,12.17,12.21,12.0,12.1,298837,9.98439995608805,10.0172163897975,9.84493011282306,9.92697119709658,364252.865069013,0.0,1.0
2022-03-30,12.19,12.26,12.13,12.15,245103,10.0008081729428,10.0582369319342,9.95158352237864,9.96799173923334,298756.412315108,0.0,1.0
2022-03-31,12.32,12.34,12.1575,12.2,197710,10.1074615824983,10.123869799353,9.97414482055386,10.0090122813701,240989.013919946,0.0,1.0
2022-04-01,12.26,12.36,12.12,12.27,281854,10.0582369319342,10.1402780162077,9.94337941395129,10.0664410403616,343552.261035822,0.0,1.0
2022-04-04,12.34,12.34,12.19,12.25,168076,10.123869799353,10.123869799353,10.0008081729428,10.0500328235069,204868.087115517,0.0,1.0
2022-04-05,12.24,12.3,12.18,12.28,168979,10.0418287150795,10.0910533656436,9.9926040645154,10.0746451487889,205968.755162503,0.0,1.0
2022-04-06,12.1,12.199,12.04,12.18,144860,9.92697119709658,10.0081918705274,9.87774654653246,9.9926040645154,176570.070084686,0.0,1.0
2022-04-07,11.99,12.1261,11.97,12.1,81255,9.8367260043957,9.94838392009197,9.820317787541,9.92697119709658,99041.8407064141,0.0,1.0
2022-04-08,11.95,11.99,11.9107,11.95,70988,9.80390957068629,9.8367260043957,9.7716674245668,9.80390957068629,86527.3790913411,0.0,1.0
2022-04-11,11.81,11.88,11.785,11.86,229420,9.68905205270336,9.74648081169483,9.66854178163497,9.73007259484012,279640.3802211,0.0,1.0
2022-04-12,11.8,11.9,11.76,11.85,189854,9.680847944276,9.76288902854953,9.64803151056659,9.72186848641277,231413.323801311,0.0,1.0
2022-04-13,11.7,11.79,11.67,11.7,178533,9.64146822382471,9.71563336400798,9.61674651043029,9.64146822382471,216651.245589167,0.052,1.0
2022-04-14,11.62,11.69,11.62,11.68,204209,9.57554365477292,9.63322765269324,9.57554365477292,9.62498708156176,247809.280135987,0.0,1.0
2022-04-18,11.58,11.6312,11.52,11.52,230528,9.54258137024702,9.58477309444017,9.49313794345818,9.49313794345818,279747.600405413,0.0,1.0
2022-04-19,11.46,11.5714,11.46,11.5,205896,9.44369451666933,9.53549447907396,9.44369451666933,9.47665680119523,249856.468338219,0.0,1.0
2022-04-20,11.59,11.62,11.4706,11.49,126844,9.5508219413785,9.57554365477292,9.45242952206869,9.46841623006376,153926.224258329,0.0,1.0
2022-04-21,11.6,11.64,11.54,11.63,206933,9.55906251250997,9.59202479703587,9.50961908572113,9.58378422590439,251114.876260989,0.0,1.0
2022-04-22,11.53,11.63,11.49,11.57,198051,9.50137851458965,9.58378422590439,9.46841623006376,9.53434079911555,240336.497119189,0.0,1.0
2022-04-25,11.47,11.49,11.3699,11.46,230573,9.45193508780081,9.46841623006376,9.36944697077475,9.44369451666933,279802.208270914,0.0,1.0
2022-04-26,11.41,11.46,11.35,11.45,166098,9.40249166101196,9.44369451666933,9.35304823422312,9.43545394553786,201561.272089023,0.0,1.0
2022-04-27,11.32,11.42,11.28,11.37,159164,9.3283265208287,9.41073223214344,9.2953642363028,9.36952937648607,193146.80676936,0.0,1.0
2022-04-28,11.44,11.5,11.25,11.25,148350,9.42721337440639,9.47665680119523,9.27064252290838,9.27064252290838,180023.929935379,0.0,1.0
2022-04-29,11.36,11.46,11.32,11.43,124044,9.36128880535459,9.44369451666933,9.3283265208287,9.41897280327491,150528.401516037,0.0,1.0
2022-05-02,11.31,11.41,11.27,11.38,88313,9.32008594969722,9.40249166101196,9.28712366517132,9.37776994761754,107168.542800021,0.0,1.0
2022-05-03,11.35,11.38,11.28,11.31,170105,9.35304823422312,9.37776994761754,9.2953642363028,9.32008594969722,206423.799134867,0.0,1.0
2022-05-04,11.5,11.53,11.25,11.31,162051,9.47665680119523,9.50137851458965,9.27064252290838,9.32008594969722,196650.204718288,0.0,1.0
2022-05-05,11.46,11.55,11.36,11.48,133449,9.44369451666933,9.5178596568526,9.36128880535459,9.46017565893228,161941.445405773,0.0,1.0
2022-05-06,11.49,11.58,11.42,11.45,127349,9.46841623006376,9.54258137024702,9.41073223214344,9.43545394553786,154539.045860064,0.0,1.0
2022-05-09,11.39,11.55,11.38,11.44,68052,9.38601051874901,9.5178596568526,9.37776994761754,9.42721337440639,82581.6547351695,0.0,1.0
2022-05-10,11.3,11.425,11.29,11.41,98895,9.31184537856575,9.41485251770917,9.30360480743427,9.40249166101196,120009.885749641,0.0,1.0
2022-05-11,11.27,11.3695,11.25,11.25,105967,9.28712366517132,9.36911734792949,9.27064252290838,9.27064252290838,128591.815190174,0.0,1.0
2022-05-12,11.33,11.38,11.21,11.26,114134,9.33656709196017,9.37776994761754,9.23768023838248,9.27888309403985,138502.536024567,0.0,1.0
2022-05-13,11.05,11.28,11.04,11.28,99225,9.14868207016256,9.33910712682658,9.14040271987282,9.33910712682658,119846.360556774,0.052,1.0
2022-05-16,10.95,11.0854,10.94,11.0,234431,9.06588856726516,9.17799097018824,9.05760921697542,9.10728531871386,283151.445217286,0.0,1.0
2022-05-17,10.95,10.9897,10.88,10.97,126736,9.06588856726516,9.09875758791543,9.00793311523698,9.08244726784464,153074.813318452,0.0,1.0
2022-05-18,10.63,10.86,10.63,10.85,197399,8.80094935799348,8.9913744146575,8.80094935799348,8.98309506436776,238423.297833678,0.0,1.0
2022-05-19,10.65,10.71,10.58,10.58,110731,8.81750805857297,8.8671841603114,8.75955260654479,8.75955260654479,133743.586301962,0.0,1.0
2022-05-20,10.7,10.81,10.68,10.69,121476,8.85890481002166,8.9499776632088,8.84234610944218,8.85062545973192,146721.657797881,0.0,1.0
2022-05-23,10.76,10.85,10.72,10.72,116087,8.9085809117601,8.98309506436776,8.87546351060114,8.87546351060114,140212.692949905,0.0,1.0
2022-05-24,10.9,10.97,10.76,10.77,196092,9.02449181581646,9.08244726784464,8.9085809117601,8.91686026204984,236844.671547483,0.0,1.0
2022-05-25,11.21,11.21,10.9538,10.96,284625,9.2811516747984,9.2811516747984,9.06903472037526,9.0741679175549,343776.975293242,0.0,1.0
2022-05-26,11.49,11.57,11.25,11.25,345775,9.51297348291111,9.57920828522903,9.31426907595736,9.31426907595736,417635.427780486,0.0,1.0
2022-05-27,11.76,11.81,11.66,11.66,158576,9.73651594073409,9.77791269218279,9.65372243783669,9.65372243783669,191531.937230044,0.0,1.0
2022-05-31,11.74,11.77,11.641,11.76,237804,9.71995724015461,9.74479529102383,9.63799167228619,9.73651594073409,287225.436390458,0.0,1.0
2022-06-01,11.79,11.7978,11.72,11.79,111930,9.76135399160331,9.76781188482931,9.70339853957513,9.76135399160331,135191.767569864,0.0,1.0
2022-06-02,11.86,11.96,11.7,11.76,93504,9.81930944363149,9.90210294652889,9.68683983899565,9.73651594073409,112936.398059971,0.0,1.0
2022-06-03,11.73,11.93,11.72,11.81,96903,9.71167788986487,9.87726489565967,9.70339853957513,9.77791269218279,117041.792663473,0.0,1.0
2022-06-06,11.75,11.8,11.67,11.76,103297,9.72823659044435,9.76963334189305,9.66200178812643,9.73651594073409,124764.620876121,0.0,1.0
2022-06-07,11.8,11.82,11.69,11.73,51457,9.76963334189305,9.78619204247253,9.67856048870591,9.71167788986487,62151.0120954391,0.0,1.0
2022-06-08,11.8,11.84,11.72,11.8,90264,9.76963334189305,9.80275074305201,9.70339853957513,9.76963334189305,109023.047511179,0.0,1.0
2022-06-09,11.6,11.77,11.6,11.77,85452,9.60404633609825,9.74479529102383,9.60404633609825,9.74479529102383,103210.997251675,0.0,1.0
2022-06-10,11.42,11.59,11.41,11.5,121668,9.45501803088293,9.59576698580851,9.4467386805932,9.52125283320085,146953.560052624,0.0,1.0
2022-06-13,11.08,11.35,11.01,11.35,142501,9.17352012103178,9.39706257885476,9.1155646690036,9.39706257885476,172116.162516512,0.0,1.0
2022-06-14,10.84,11.19,10.81,11.08,220007,9.01786833558467,9.30903567114321,8.99291113539394,9.21752593711053,264461.155480529,0.052,1.0
2022-06-15,10.79,10.9899,10.7,10.85,139795,8.97627300193345,9.14257114587103,8.90140140136125,9.02618740231491,168041.686084536,0.0,1.0
2022-06-16,10.57,10.7,10.53,10.7,191429,8.79325353386808,8.90140140136125,8.7599772669471,8.90140140136125,230108.74441487,0.0,1.0
2022-06-17,10.58,10.81,10.55,10.57,154228,8.80157260059832,8.99291113539394,8.77661540040759,8.79325353386808,185390.987956979,0.0,1.0
2022-06-21,10.58,10.65,10.55,10.58,78834,8.80157260059832,8.85980606771003,8.77661540040759,8.80157260059832,94763.0335905315,0.0,1.0
2022-06-22,10.69,10.69,10.59,10.62,173966,8.89308233463101,8.89308233463101,8.80989166732856,8.8348488675193,209117.207063074,0.0,1.0
2022-06-23,10.76,10.84,10.67,10.74,132884,8.95131580174272,9.01786833558467,8.87644420117052,8.93467766828223,159734.263841035,0.0,1.0
2022-06-24,10.86,10.88,10.73,10.81,144194,9.03450646904516,9.05114460250565,8.92635860155198,8.99291113539394,173329.538848125,0.0,1.0
2022-06-27,10.82,10.88,10.75,10.83,165426,9.00123020212418,9.05114460250565,8.94299673501247,9.00954926885442,198851.632477703,0.0,1.0
2022-06-28,10.88,10.9,10.8,10.84,201029,9.05114460250565,9.06778273596614,8.98459206866369,9.01786833558467,241648.500389057,0.0,1.0
2022-06-29,11.06,11.17,10.85,10.91,191281,9.20088780365004,9.29239753768273,9.02618740231491,9.07610180269638,229930.839843601,0.0,1.0
2022-06-30,11.05,11.1,10.99,11.06,166288,9.1925687369198,9.23416407057102,9.14265433653833,9.20088780365004,199887.806399552,0.0,1.0
2022-07-01,11.14,11.27,11.056,11.1,154580,9.26744033749199,9.37558820498517,9.19756017695794,9.23416407057102,185814.112342699,0.0,1.0
2022-07-05,11.3,11.33,11.07,11.11,152041,9.4005454051759,9.42550260536663,9.20920687038029,9.24248313730126,182762.087299109,0.0,1.0
2022-07-06,11.3,11.42,11.3,11.3,78765,9.4005454051759,9.50037420593883,9.4005454051759,9.4005454051759,94680.091594467,0.0,1.0
2022-07-07,11.3,11.39,11.19,11.31,131764,9.4005454051759,9.4754170057481,9.30903567114321,9.40886447190615,158387.95897738,0.0,1.0
2022-07-08,11.46,11.47,11.25,11.28,127889,9.53365047285981,9.54196953959005,9.35895007152468,9.38390727171541,153729.984560716,0.0,1.0
2022-07-11,11.56,11.6,11.4225,11.45,108603,9.61684114016225,9.65011740708323,9.50245397262139,9.52533140612956,130547.095631739,0.0,1.0
2022-07-12,11.55,11.6471,11.504,11.52,58531,9.60852207343201,9.68930021138268,9.57025436647288,9.58356487324127,70357.6517630387,0.0,1.0
2022-07-13,11.47,11.54,11.4001,11.54,80360,9.54196953959005,9.60020300670176,9.48381926314564,9.60020300670176,96597.3739672617,0.0,1.0
2022-07-14,11.32,11.36,11.22,11.34,60489,9.46044268563366,9.4938718117313,9.37686987038954,9.47715724868248,72378.7990428628,0.052,1.0
2022-07-15,11.29,11.45,11.21,11.39,141562,9.43537084106042,9.569087345451,9.36851258886513,9.51894365630454,169387.616758514,0.0,1.0
2022-07-18,11.27,11.35,11.25,11.29,82280,9.4186562780116,9.48551453020689,9.40194171496278,9.43537084106042,98453.0672559763,0.0,1.0
2022-07-19,11.29,11.33,11.24,11.33,87561,9.43537084106042,9.46879996715807,9.39358443343837,9.46879996715807,104772.107705403,0.0,1.0
2022-07-20,11.36,11.39,11.3,11.33,60759,9.4938718117313,9.51894365630454,9.44372812258483,9.46879996715807,72701.8706053217,0.0,1.0
2022-07-21,11.3,11.41,11.26,11.36,91063,9.44372812258483,9.53565821935336,9.41029899648719,9.4938718117313,108962.465526628,0.0,1.0
2022-07-22,11.36,11.41,11.3,11.31,131429,9.4938718117313,9.53565821935336,9.44372812258483,9.45208540410925,157262.860675568,0.0,1.0
2022-07-25,11.32,11.37,11.26,11.33,95911,9.46044268563366,9.50222909325571,9.41029899648719,9.46879996715807,114763.394914778,0.0,1.0
2022-07-26,11.4,11.46,11.32,11.32,61718,9.52730093782895,9.57744462697542,9.46044268563366,9.46044268563366,73849.3729327218,0.0,1.0
2022-07-27,11.54,11.6,11.4,11.43,130452,9.64430287917071,9.69444656831718,9.52730093782895,9.55237278240218,156093.820244004,0.0,1.0
2022-07-28,11.76,11.82,11.515,11.54,292128,9.82816307270776,9.87830676185423,9.62340967535968,9.64430287917071,349549.071844359,0.0,1.0
2022-07-29,11.77,11.775,11.65,11.69,115037,9.83652035423217,9.84069899499437,9.73623297593923,9.76966210203688,137648.827150289,0.0,1.0
2022-08-01,11.82,11.85,11.75,11.79,194791,9.87830676185423,9.90337860642746,9.81980579118335,9.85323491728099,233079.380455261,0.0,1.0
2022-08-02,11.82,11.86,11.79,11.84,78593,9.87830676185423,9.91173588795187,9.85323491728099,9.89502132490305,94041.3455863994,0.0,1.0
2022-08-03,11.86,11.9,11.77,11.77,94130,9.91173588795187,9.94516501404952,9.83652035423217,9.83652035423217,112632.319163892,0.0,1.0
2022-08-04,11.92,11.95,11.8647,11.93,226262,9.96187957709834,9.98695142167157,9.91566381026834,9.97023685862275,270736.362463195,0.0,1.0
2022-08-05,11.76,11.93,11.75,11.87,68753,9.82816307270776,9.97023685862275,9.81980579118335,9.92009316947628,82267.1819767883,0.0,1.0
2022-08-08,11.8,11.87,11.79,11.87,73590,9.8615921988054,9.92009316947628,9.85323491728099,9.92009316947628,88054.9491901714,0.0,1.0
2022-08-09,11.74,11.7899,11.64,11.69,203330,9.81144850965894,9.85315134446575,9.72787569441482,9.76966210203688,243296.817758358,0.0,1.0
2022-08-10,11.88,11.93,11.85,11.87,91791,9.92845045100069,9.97023685862275,9.90337860642746,9.92009316947628,109833.562183925,0.0,1.0
2022-08-11,11.95,11.9699,11.87,11.89,137588,9.98695142167157,10.0035824119052,9.92009316947628,9.93680773252511,164632.481983657,0.0,1.0
2022-08-12,11.9,11.9,11.784,11.88,140020,9.98862287797646,9.98862287797646,9.89125478941803,9.97183527650087,166813.585852142,0.052,1.0
2022-08-15,11.86,11.92,11.83,11.89,149852,9.95504767502527,10.005410479452,9.92986627281189,9.98022907723866,178526.992337632,0.0,1.0
2022-08-16,11.66,11.87,11.65,11.77,166997,9.78717166026937,9.96344147576307,9.77877785953157,9.87950346838512,198952.781006644,0.0,1.0
2022-08-17,11.61,11.65,11.5,11.65,167794,9.74520265658039,9.77877785953157,9.65287084846464,9.77877785953157,199902.291276063,0.0,1.0
2022-08-18,11.64,11.66,11.5698,11.62,106379,9.77038405879378,9.78717166026937,9.71145957761445,9.75359645731819,126735.198181439,0.0,1.0
2022-08-19,11.46,11.5675,11.45,11.56,48238,9.61929564551346,9.70952900344476,9.61090184477566,9.70323365289141,57468.6027305788,0.0,1.0
2022-08-22,11.32,11.46,11.31,11.45,85493,9.50178243518432,9.61929564551346,9.49338863444653,9.61090184477566,101852.548887711,0.0,1.0
2022-08-23,11.36,11.3932,11.3,11.32,86761,9.53535763813551,9.56322505658499,9.48499483370873,9.50178243518432,103363.187559761,0.0,1.0
2022-08-24,11.33,11.43,11.32,11.35,86842,9.51017623592212,9.59411424330007,9.50178243518432,9.52696383739771,103459.687348748,0.0,1.0
2022-08-25,11.34,11.39,11.27,11.35,50417,9.51857003665991,9.56053904034889,9.45981343149535,9.52696383739771,60064.5661898834,0.0,1.0
2022-08-26,11.34,11.4,11.3,11.33,60631,9.51857003665991,9.56893284108669,9.48499483370873,9.51017623592212,72233.0704456596,0.0,1.0
2022-08-29,11.32,11.34,11.2856,11.33,272711,9.50178243518432,9.51857003665991,9.47290776064631,9.51017623592212,324895.72783405,0.0,1.0
2022-08-30,11.16,11.36,11.15,11.34,129637,9.3674816233796,9.53535763813551,9.3590878226418,9.51857003665991,154443.742530454,0.0,1.0
2022-08-31,11.1,11.21,11.08,11.19,146249,9.31711881895283,9.40945062706858,9.30033121747724,9.39266302559298,174234.53876082,0.0,1.0
2022-09-01,10.93,11.09,10.88,11.05,216686,9.17442420641031,9.30872501821503,9.13245520272133,9.27514981526385,258150.040451059,0.0,1.0
2022-09-02,10.92,11.08,10.88,11.04,122177,9.16603040567251,9.30033121747724,9.13245520272133,9.26675601452605,145556.231100252,0.0,1.0
2022-09-06,10.95,10.98,10.85,10.96,160734,9.1912118078859,9.21639321009928,9.10727380050794,9.19960560862369,191491.3220137,0.0,1.0
2022-09-07,10.98,11.0,10.91,10.97,145340,9.21639321009928,9.23318081157487,9.15763660493472,9.20799940936149,173151.596684405,0.0,1.0
2022-09-08,10.96,11.0,10.91,10.95,184946,9.19960560862369,9.23318081157487,9.15763660493472,9.1912118078859,220336.419433012,0.0,1.0
2022-09-09,10.88,11.02,10.83,10.96,181478,9.13245520272133,9.24996841305046,9.09048619903235,9.19960560862369,216204.798837845,0.0,1.0
2022-09-12,10.81,10.911,10.78,10.9,179829,9.07369859755676,9.1584759850085,9.04851719534338,9.14924280419692,214240.253750928,0.0,1.0
2022-09-13,10.76,10.785,10.6728,10.75,94055,9.03172959386779,9.05271409571227,8.95853565143421,9.02333579312999,112052.93399031,0.0,1.0
2022-09-14,10.68,10.74,10.65,10.7,91376,9.00822695180196,9.05883496838512,8.98292294351038,9.02509629066301,108333.824760575,0.052,1.0
2022-09-15,10.54,10.72,10.54,10.66,219162,8.89014157977459,9.04196562952406,8.89014157977459,8.99135761294091,259834.723583623,0.0,1.0
2022-09-16,10.5,10.539,10.46,10.52,129793,8.85640290205249,8.88929811283154,8.82266422433038,8.87327224091354,153880.363740471,0.0,1.0
2022-09-19,10.43,10.51,10.37,10.47,125385,8.7973602160388,8.86483757148301,8.74675219945565,8.83109889376091,148654.314235737,0.0,1.0
2022-09-20,10.32,10.38,10.31,10.37,168767,8.70457885230302,8.75518686888617,8.69614418287249,8.74675219945565,200087.27240597,0.0,1.0
2022-09-21,10.32,10.39,10.3,10.31,96704,8.70457885230302,8.7636215383167,8.68770951344196,8.69614418287249,114650.610550326,0.0,1.0
2022-09-22,10.265,10.31,10.26,10.3,128598,8.65818817043512,8.69614418287249,8.65397083571986,8.68770951344196,152463.592152867,0.0,1.0
2022-09-23,10.12,10.24,10.1,10.22,150121,8.53588546369249,8.63710149685881,8.51901612483144,8.62023215799775,177980.893307677,0.0,1.0
2022-09-26,10.01,10.16,10.01,10.1,94555,8.4431040999567,8.5696241414146,8.4431040999567,8.51901612483144,112102.792858477,0.0,1.0
2022-09-27,10.03,10.07,10.0,10.0,169617,8.45997343881776,8.49371211653986,8.43466943052618,8.43466943052618,201095.017886692,0.0,1.0
2022-09-28,10.14,10.18,10.05,10.05,131417,8.55275480255355,8.58649348027565,8.47684277767881,8.47684277767881,155805.75040011,0.0,1.0
2022-09-29,10.01,10.11,10.0012,10.07,104615,8.4431040999567,8.52745079426197,8.43568159085784,8.49371211653986,124029.757018556,0.0,1.0
2022-09-30,10.0,10.06,9.93,10.03,159650,8.43466943052618,8.48527744710934,8.37562674451249,8.45997343881776,189278.312938034,0.0,1.0
2022-10-03,10.1,10.2,10.0608,10.09,99145,8.51901612483144,8.6033628191367,8.48595222066378,8.51058145540091,117544.618454377,0.0,1.0
2022-10-04,10.11,10.2752,10.04,10.04,256739,8.52745079426197,8.66679153325426,8.46840810824828,8.46840810824828,304385.372911981,0.0,1.0
2022-10-05,10.04,10.08,10.01,10.05,185098,8.46840810824828,8.50214678597039,8.4431040999567,8.47684277767881,219449.027047943,0.0,1.0
2022-10-06,10.07,10.1,10.01,10.01,211012,8.49371211653986,8.51901612483144,8.4431040999567,8.4431040999567,250172.222797873,0.0,1.0
2022-10-07,10.08,10.09,10.03,10.09,103637,8.50214678597039,8.51058145540091,8.45997343881776,8.51058145540091,122870.256924265,0.0,1.0
2022-10-10,10.04,10.14,10.01,10.13,90557,8.46840810824828,8.55275480255355,8.4431040999567,8.54432013312302,107362.832350326,0.0,1.0
2022-10-11,10.03,10.1373,10.02,10.13,87216,8.45997343881776,8.5504774418073,8.45153876938723,8.54432013312302,103401.799819628,0.0,1.0
2022-10-12,10.03,10.07,9.99,10.0,96621,8.45997343881776,8.49371211653986,8.42623476109565,8.43466943052618,114552.207168091,0.0,1.0
2022-10-13,10.02,10.03,9.9,9.94,135123,8.48696438099544,8.49543440532777,8.38532408900747,8.4192041863368,159530.828600131,0.042,1.0
2022-10-14,9.98,10.03,9.93,10.02,168676,8.45308428366612,8.49543440532777,8.41073416200446,8.48696438099544,199144.646321912,0.0,1.0
2022-10-17,9.95,10.05,9.93,9.98,172915,8.42767421066913,8.51237445399243,8.41073416200446,8.45308428366612,204149.354494732,0.0,1.0
2022-10-18,9.98,10.0,9.94,9.96,153359,8.45308428366612,8.47002433233078,8.4192041863368,8.43614423500146,181060.873006723,0.0,1.0
2022-10-19,9.88,9.96,9.88,9.95,168529,8.36838404034281,8.43614423500146,8.36838404034281,8.42767421066913,198971.093101481,0.0,1.0
2022-10-20,9.87,9.95,9.87,9.92,148275,8.35991401601048,8.42767421066913,8.35991401601048,8.40226413767213,175058.528974967,0.0,1.0
2022-10-21,9.8,9.87,9.79,9.83,132771,8.30062384568416,8.35991401601048,8.29215382135183,8.32603391868116,156753.977073244,0.0,1.0
2022-10-24,9.59,9.78,9.57,9.75,246690,8.12275333470522,8.2836837970195,8.10581328604056,8.25827372402251,291250.639101902,0.0,1.0
2022-10-25,9.58,9.665,9.57,9.6,128632,8.11428331037289,8.1862785171977,8.10581328604056,8.13122335903755,151867.332315683,0.0,1.0
2022-10-26,9.58,9.68,9.54,9.54,262758,8.11428331037289,8.19898355369619,8.08040321304356,8.08040321304356,310221.068665684,0.0,1.0
2022-10-27,9.43,9.55,9.43,9.53,132966,7.98723294538792,8.0888732373759,7.98723294538792,8.07193318871123,156984.200732999,0.0,1.0
2022-10-28,9.49,9.5,9.4,9.43,205029,8.03805309138191,8.04652311571424,7.96182287239093,7.98723294538792,242064.239670939,0.0,1.0
2022-10-31,9.44,9.49,9.43,9.43,236600,7.99570296972026,8.03805309138191,7.98723294538792,7.98723294538792,279338.04050229,0.0,1.0
2022-11-01,9.53,9.54,9.48,9.52,186154,8.07193318871123,8.08040321304356,8.02958306704958,8.0634631643789,219779.770040843,0.0,1.0
2022-11-02,9.53,9.587,9.49,9.5,182204,8.07193318871123,8.12021232740552,8.03805309138191,8.04652311571424,215116.265138121,0.0,1.0
2022-11-03,9.49,9.53,9.44,9.52,130190,8.03805309138191,8.07193318871123,7.99570296972026,8.0634631643789,153706.760325415,0.0,1.0
2022-11-04,9.6,9.71,9.503,9.52,169263,8.13122335903755,8.22439362669319,8.04906412301394,8.0634631643789,199837.678569481,0.0,1.0
2022-11-07,9.6,9.67,9.55,9.55,188679,8.13122335903755,8.19051352936386,8.0888732373759,8.0888732373759,222760.871276127,0.0,1.0
2022-11-08,9.61,9.68,9.58,9.6,101520,8.13969338336988,8.19898355369619,8.11428331037289,8.13122335903755,119857.979170721,0.0,1.0
2022-11-09,9.57,9.62,9.55,9.58,166668,8.10581328604056,8.14816340770221,8.0888732373759,8.11428331037289,196773.932943515,0.0,1.0
2022-11-10,9.88,9.91,9.65,9.7,166462,8.36838404034281,8.3937941133398,8.1735734806992,8.21592360236086,196530.722308082,0.0,1.0
2022-11-11,9.92,10.0274,9.85,9.89,219016,8.40226413767213,8.49323219900137,8.34297396734582,8.37685406467514,258577.769563185,0.0,1.0
2022-11-14,9.775,9.84,9.76,9.84,123899,8.31502288704913,8.37031459934152,8.3022632611355,8.37031459934152,145653.564812953,0.042,1.0
2022-11-15,9.93,9.98,9.8601,9.87,255052,8.44687235482331,8.48940444120208,8.38741249806579,8.39583385116878,299834.809099939,0.0,1.0
2022-11-16,10.06,10.14,9.99,9.99,242219,8.55745577940811,8.62550711761413,8.49791085847783,8.49791085847783,284748.551767397,0.0,1.0
2022-11-17,10.28,10.29,10.04,10.04,313258,8.74459695947468,8.75310337675044,8.5404429448566,8.5404429448566,368260.796343604,0.0,1.0
2022-11-18,10.32,10.34,10.25,10.3,207541,8.7786226285777,8.79563546312921,8.71907770764742,8.76160979402619,243981.682619272,0.0,1.0
2022-11-21,10.41,10.46,10.32,10.32,349157,8.85518038405948,8.89771247043825,8.7786226285777,8.7786226285777,410463.052400716,0.0,1.0
2022-11-22,10.58,10.58,10.4,10.45,266895,8.99978947774729,8.99978947774729,8.84667396678373,8.88920605316249,313757.239208978,0.0,1.0
2022-11-23,10.58,10.61,10.53,10.57,114200,8.99978947774729,9.02530872957455,8.95725739136852,8.99128306047154,134251.584771784,0.0,1.0
2022-11-25,10.52,10.57,10.51,10.57,53792,8.94875097409277,8.99128306047154,8.94024455681702,8.99128306047154,63236.9636431156,0.0,1.0
2022-11-28,10.57,10.61,10.52,10.52,192036,8.99128306047154,9.02530872957455,8.94875097409277,8.94875097409277,225754.267366325,0.0,1.0
2022-11-29,10.59,10.64,10.5,10.59,325513,9.00829589502304,9.05082798140181,8.93173813954126,9.00829589502304,382667.566670908,0.0,1.0
2022-11-30,10.78,10.78,10.61,10.61,158791,9.16991782326236,9.16991782326236,9.02530872957455,9.02530872957455,186672.008734644,0.0,1.0
2022-12-01,10.68,10.87,10.65,10.83,195280,9.08485365050483,9.24647557874414,9.05933439867757,9.21244990964113,229567.858793642,0.0,1.0
2022-12-02,10.6,10.65,10.6,10.65,163787,9.0168023122988,9.05933439867757,9.0168023122988,9.05933439867757,192545.221672646,0.0,1.0
2022-12-05,10.59,10.63,10.5301,10.58,218571,9.00829589502304,9.04232156412606,8.95734245554128,8.99978947774729,256948.363705373,0.0,1.0
2022-12-06,10.62,10.68,10.59,10.61,126955,9.0338151468503,9.08485365050483,9.00829589502304,9.02530872957455,149246.146626111,0.0,1.0
2022-12-07,10.6,10.77,10.56,10.66,247451,9.0168023122988,9.16141140598661,8.98277664319578,9.06784081595332,290899.202306153,0.0,1.0
2022-12-08,10.55,10.645,10.53,10.64,174469,8.97427022592003,9.05508119003969,8.95725739136852,9.05082798140181,205102.79985594,0.0,1.0
2022-12-09,10.48,10.58,10.48,10.5,141725,8.91472530498976,8.99978947774729,8.91472530498976,8.93173813954126,166609.508334335,0.0,1.0
2022-12-12,10.54,10.59,10.48,10.48,276116,8.96576380864428,9.00829589502304,8.91472530498976,8.91472530498976,324597.290550314,0.0,1.0
2022-12-13,10.58,10.72,10.55,10.67,191184,8.99978947774729,9.11887931960784,8.97427022592003,9.07634723322907,224752.67060428,0.0,1.0
2022-12-14,10.62,10.65,10.54,10.56,219824,9.0338151468503,9.05933439867757,8.96576380864428,8.98277664319578,258421.36927209,0.0,1.0
2022-12-15,10.52,10.63,10.451,10.5,338169,8.98224244019087,9.07616322616245,8.92332849262688,8.96516593365058,396063.44447817,0.039372,1.0
2022-12-16,10.44,10.48,10.3737,10.48,300964,8.91393641402972,8.94808942711029,8.85732779484867,8.94808942711029,352488.958195246,0.0,1.0
2022-12-19,10.41,10.47,10.39,10.4,341618,8.88832165421929,8.93955117384015,8.871245147679,8.87978340094915,400102.912377372,0.0,1.0
2022-12-20,10.4,10.42,10.38,10.39,529834,8.87978340094915,8.89685990748943,8.86270689440886,8.871245147679,620541.442419757,0.0,1.0
2022-12-21,10.39,10.43,10.3501,10.41,355329,8.871245147679,8.90539816075958,8.83717751713113,8.88832165421929,416161.23199638,0.0,1.0
2022-12-22,10.35,10.38,10.34,10.35,187845,8.83709213459843,8.86270689440886,8.82855388132829,8.83709213459843,220004.014939281,0.0,1.0
2022-12-23,10.32,10.35,10.31,10.33,162494,8.811477374788,8.83709213459843,8.80293912151786,8.82001562805814,190312.93036037,0.0,1.0
2022-12-27,10.28,10.35,10.21,10.21,402493,8.77732436170743,8.83709213459843,8.71755658881642,8.71755658881642,471399.696478246,0.0,1.0
2022-12-28,10.3,10.34,10.255,10.29,328223,8.79440086824771,8.82855388132829,8.75597872853207,8.78586261497757,384414.691875833,0.0,1.0
2022-12-29,10.46,10.51,10.29,10.3,253186,8.93101292057001,8.97370418692072,8.78586261497757,8.79440086824771,296531.377073741,0.0,1.0
2022-12-30,10.33,10.46,10.25,10.39,425369,8.82001562805814,8.93101292057001,8.75170960189699,8.871245147679,498192.061703571,0.0,1.0
2023-01-03,10.45,10.5,10.34,10.4,104011,8.92247466729986,8.96516593365058,8.82855388132829,8.87978340094915,121817.656034761,0.0,1.0
2023-01-04,10.55,10.56,10.45,10.46,83558,9.0078572000013,9.01639545327144,8.92247466729986,8.93101292057001,97863.1077766056,0.0,1.0
2023-01-05,10.54,10.57,10.44,10.56,71639,8.99931894673115,9.02493370654159,8.91393641402972,9.01639545327144,83903.5780895696,0.0,1.0
2023-01-06,10.62,10.635,10.541,10.6,113616,9.0676249728923,9.08043235279752,9.00017277205817,9.05054846635201,133067.029526159,0.0,1.0
2023-01-09,10.73,10.73,10.57,10.68,91645,9.16154575886388,9.16154575886388,9.02493370654159,9.11885449251316,107334.60006447,0.0,1.0
2023-01-10,10.65,10.71,10.61,10.71,84137,9.09323973270273,9.14446925232359,9.05908671962216,9.14446925232359,98541.2324253844,0.0,1.0
2023-01-11,10.71,10.75,10.6801,10.72,83970,9.14446925232359,9.17862226540417,9.11893987504586,9.15300750559374,98345.6420690009,0.0,1.0
2023-01-12,10.85,10.88,10.69,10.76,110726,9.29559633520513,9.32129844488773,9.15851841689796,9.21849000615735,129241.530793461,0.037,1.0
2023-01-13,10.79,10.865,10.7544,10.83,88423,9.24419211583994,9.30844739004643,9.2136922790166,9.27846159541673,103209.037419849,0.0,1.0
2023-01-17,10.82,10.85,10.8,10.81,119279,9.26989422552254,9.29559633520513,9.25275948573414,9.26132685562834,139224.75797476,0.0,1.0
2023-01-18,10.94,10.97,10.835,10.84,203621,9.37270266425292,9.39840477393551,9.28274528036384,9.28702896531093,237670.373188731,0.0,1.0
2023-01-19,11.03,11.09,10.94,10.94,188501,9.4498089933007,9.50121321266589,9.37270266425292,9.37270266425292,220022.016473983,0.0,1.0
2023-01-20,11.09,11.12,11.0161,11.03,138424,9.50121321266589,9.52691532234848,9.43790034914776,9.4498089933007,161571.172611257,0.0,1.0
2023-01-23,11.09,11.21,11.08,11.13,84878,9.50121321266589,9.60402165139627,9.49264584277169,9.53548269224268,99071.244790631,0.0,1.0
2023-01-24,11.0,11.2,11.0,11.06,54322,9.42410688361811,9.59545428150207,9.42410688361811,9.4755111029833,63405.6900435526,0.0,1.0
2023-01-25,10.88,11.0,10.88,10.94,172074,9.32129844488773,9.42410688361811,9.32129844488773,9.37270266425292,200848.104056446,0.0,1.0
2023-01-26,10.93,11.04,10.865,10.94,150476,9.36413529435872,9.4583763631949,9.30844739004643,9.37270266425292,175638.50033124,0.0,1.0
2023-01-27,10.94,10.96,10.87,10.87,121706,9.37270266425292,9.38983740404131,9.31273107499353,9.31273107499353,142057.599360123,0.0,1.0
2023-01-30,10.96,10.99,10.89,10.95,77633,9.38983740404131,9.41553951372391,9.32986581478193,9.38127003414711,90614.7405314812,0.0,1.0
2023-01-31,10.99,11.02,10.9392,10.96,107441,9.41553951372391,9.4412416234065,9.37201727466138,9.38983740404131,125407.215197698,0.0,1.0
2023-02-01,11.06,11.07,10.96,11.01,288843,9.4755111029833,9.48407847287749,9.38983740404131,9.4326742535123,337143.141439009,0.0,1.0
2023-02-02,11.06,11.2,11.05,11.09,183994,9.4755111029833,9.59545428150207,9.4669437330891,9.50121321266589,214761.358820983,0.0,1.0
2023-02-03,10.99,11.03,10.94,11.03,128694,9.41553951372391,9.4498089933007,9.37270266425292,9.4498089933007,150214.128243897,0.0,1.0
2023-02-06,10.91,10.96,10.9,10.95,125349,9.34700055457032,9.38983740404131,9.33843318467612,9.38127003414711,146309.779486567,0.0,1.0
2023-02-07,10.98,11.015,10.9287,10.97,99098,9.40697214382971,9.4369579384594,9.36302153627247,9.39840477393551,115669.104081882,0.0,1.0
2023-02-08,11.05,11.07,10.99,11.02,55300,9.4669437330891,9.48407847287749,9.41553951372391,9.4412416234065,64547.2305770859,0.0,1.0
2023-02-09,10.95,11.13,10.94,11.11,53926,9.38127003414711,9.53548269224268,9.37270266425292,9.51834795245429,62943.471177214,0.0,1.0
2023-02-10,10.9,11.03,10.88,10.98,69950,9.33843318467612,9.4498089933007,9.32129844488773,9.40697214382971,81646.9941928962,0.0,1.0
2023-02-13,10.98,11.016,10.9,10.95,101947,9.40697214382971,9.43781467544882,9.33843318467612,9.38127003414711,118994.512036929,0.0,1.0
2023-02-14,10.84,10.885,10.82,10.87,99889,9.31872823391947,9.3574129913481,9.30153500839563,9.34451807220522,116195.765432744,0.037,1.0
2023-02-15,10.77,10.91,10.74,10.85,62287,9.25855194458604,9.3789045232529,9.23276210630028,9.32732484668138,72455.281777867,0.0,1.0
2023-02-16,10.58,10.75,10.57,10.75,52645,9.09521630210959,9.2413587190622,9.08661968934767,9.2413587190622,61239.2362643218,0.0,1.0
2023-02-17,10.49,10.62,10.475,10.59,57723,9.01784678725232,9.12960275315726,9.00495186810945,9.10381291487151,67146.213978259,0.0,1.0
2023-02-21,10.38,10.495,10.36,10.48,96144,8.92328404687122,9.02214509363328,8.90609082134739,9.00925017449041,111839.398449937,0.0,1.0
2023-02-22,10.4,10.47,10.371,10.46,30395,8.94047727239506,9.00065356172849,8.9155470953855,8.99205694896657,35356.9491168024,0.0,1.0
2023-02-23,10.49,10.52,10.41,10.44,105985,9.01784678725232,9.04363662553808,8.94907388515698,8.97486372344273,123286.930486735,0.0,1.0
2023-02-24,10.45,10.49,10.39,10.39,135411,8.98346033620465,9.01784678725232,8.93188065963314,8.93188065963314,157516.691457652,0.0,1.0
2023-02-27,10.48,10.58,10.46,10.5,68334,9.00925017449041,9.09521630210959,8.99205694896657,9.02644340001424,79489.4476376895,0.0,1.0
2023-02-28,10.49,10.52,10.45,10.48,63244,9.01784678725232,9.04363662553808,8.98346033620465,9.00925017449041,73568.5109374255,0.0,1.0
2023-03-01,10.43,10.52,10.4,10.49,47711,8.96626711068081,9.04363662553808,8.94047727239506,9.01784678725232,55499.7663863056,0.0,1.0
2023-03-02,10.25,10.35,9.93,10.34,603744,8.81152808096629,8.89749420858547,8.5364364725849,8.88889759582355,702304.520071548,0.0,1.0
2023-03-03,10.32,10.34,10.28,10.28,101321,8.87170437029971,8.88889759582355,8.83731791925204,8.83731791925204,117861.53780107,0.0,1.0
2023-03-06,10.34,10.36,10.27,10.36,116727,8.88889759582355,8.90609082134739,8.82872130649012,8.90609082134739,135782.549746899,0.0,1.0
2023-03-07,10.3,10.355,10.29,10.35,161541,8.85451114477588,8.90179251496643,8.84591453201396,8.89749420858547,187912.384184154,0.0,1.0
2023-03-08,10.35,10.37,10.31,10.37,47185,8.89749420858547,8.9146874341093,8.8631077575378,8.9146874341093,54887.8974856496,0.0,1.0
2023-03-09,10.44,10.49,10.33,10.38,185533,8.97486372344273,9.01784678725232,8.88030098306163,8.92328404687122,215821.050846774,0.0,1.0
2023-03-10,10.47,10.5199,10.44,10.48,93245,9.00065356172849,9.04355065941046,8.97486372344273,9.00925017449041,108467.140003166,0.0,1.0
2023-03-13,10.56,10.62,10.445,10.5,112523,9.07802307658575,9.12960275315726,8.97916202982369,9.02644340001424,130892.251537093,0.0,1.0
2023-03-14,10.43,10.59,10.38,10.59,133683,8.99549559407134,9.13348977384616,8.95237241289171,9.13348977384616,155001.319873799,0.034,1.0
2023-03-15,10.45,10.47,10.33,10.33,47341,9.01274486654319,9.02999413901504,8.90924923171207,8.90924923171207,54890.4309758572,0.0,1.0
2023-03-16,10.47,10.495,10.44,10.46,111638,9.02999413901504,9.05155572960486,9.00412023030726,9.02136950277912,129440.821556003,0.0,1.0
2023-03-17,10.48,10.52,10.42,10.45,56319,9.03861877525097,9.07311732019467,8.98687095783541,9.01274486654319,65300.1453735515,0.0,1.0
2023-03-20,10.44,10.49,10.44,10.47,67344,9.00412023030726,9.0472434114869,9.00412023030726,9.02999413901504,78083.2932054272,0.0,1.0
2023-03-21,10.38,10.47,10.38,10.47,59433,8.95237241289171,9.02999413901504,8.95237241289171,9.02999413901504,68910.7324346363,0.0,1.0
2023-03-22,10.42,10.43,10.395,10.41,63675,8.98687095783541,8.99549559407134,8.96530936724559,8.97824632159948,73829.2007432818,0.0,1.0
2023-03-23,10.38,10.4,10.3634,10.4,68897,8.95237241289171,8.96962168536356,8.93805551674007,8.96962168536356,79883.9488592051,0.0,1.0
2023-03-24,10.37,10.42,10.36,10.42,100968,8.94374777665578,8.98687095783541,8.93512314041985,8.98687095783541,117069.285286968,0.0,1.0
2023-03-27,10.39,10.46,10.38,10.41,113109,8.96099704912763,9.02136950277912,8.95237241289171,8.97824632159948,131146.400736111,0.0,1.0
2023-03-28,10.47,10.5,10.3801,10.43,100148,9.02999413901504,9.05586804772282,8.95245865925406,8.99549559407134,116118.520550266,0.0,1.0
2023-03-29,10.44,10.49,10.44,10.46,49868,9.00412023030726,9.0472434114869,9.00412023030726,9.02136950277912,57820.4096217665,0.0,1.0
2023-03-30,10.57,10.59,10.46,10.47,71816,9.11624050137431,9.13348977384616,9.02136950277912,9.02999413901504,83268.4394280256,0.0,1.0
2023-03-31,10.73,10.75,10.5518,10.64,85147,9.25423468114913,9.27148395362098,9.10054366342492,9.17661295502579,98725.3232145775,0.0,1.0
2023-04-03,10.64,10.81,10.62,10.78,70854,9.17661295502579,9.32323177103654,9.15936368255394,9.29735786232876,82153.0300661876,0.0,1.0
2023-04-04,10.52,10.74,10.49,10.64,131048,9.07311732019467,9.26285931738506,9.0472434114869,9.17661295502579,151946.118555251,0.0,1.0
2023-04-05,10.6,10.63,10.56,10.57,122602,9.14211441008209,9.16798831878987,9.10761586513838,9.11624050137431,142153.241767222,0.0,1.0
2023-04-06,10.65,10.69,10.6201,10.66,148223,9.18523759126172,9.21973613620542,9.1594499289163,9.19386222749765,171860.00191239,0.0,1.0
2023-04-10,10.58,10.69,10.5671,10.69,57301,9.12486513761023,9.21973613620542,9.11373935686589,9.21973613620542,66438.7441192115,0.0,1.0
2023-04-11,10.64,10.66,10.61,10.61,71163,9.17661295502579,9.19386222749765,9.15073904631801,9.15073904631801,82511.3060462374,0.0,1.0
2023-04-12,10.68,10.74,10.64,10.71,73684,9.2111114999695,9.26285931738506,9.17661295502579,9.23698540867728,85434.3278770001,0.0,1.0
2023-04-13,10.65,10.7063,10.63,10.69,121599,9.21456135446387,9.26327307317338,9.19725701389211,9.2491700356074,140541.616706762,0.034,1.0
2023-04-14,10.64,10.675,10.6301,10.66,78995,9.20590918417799,9.23619178017857,9.19734353559497,9.22321352474975,91300.7920439365,0.0,1.0
2023-04-17,10.61,10.68,10.61,10.67,107343,9.17995267332034,9.24051786532151,9.17995267332034,9.23186569503563,124064.825879768,0.0,1.0
2023-04-18,10.48,10.62,10.44,10.62,71796,9.06747445960388,9.18860484360622,9.03286577846036,9.18860484360622,82980.3362945309,0.0,1.0
2023-04-19,10.36,10.49,10.323,10.49,66330,8.9636484161733,9.07612662988977,8.93163538611554,9.07612662988977,76662.8462089286,0.0,1.0
2023-04-20,10.41,10.42,10.29,10.29,80681,9.00690926760271,9.01556143788859,8.90308322417213,8.90308322417213,93249.436076927,0.0,1.0
2023-04-21,10.37,10.4386,10.36,10.41,66471,8.97230058645919,9.03165447462033,8.9636484161733,9.00690926760271,76825.8111013672,0.0,1.0
2023-04-24,10.39,10.45,10.385,10.43,56677,8.98960492703095,9.04151794874624,8.98527884188801,9.02421360817448,65506.1078634621,0.0,1.0
2023-04-25,10.37,10.41,10.36,10.36,64978,8.97230058645919,9.00690926760271,8.9636484161733,8.9636484161733,75100.2324885234,0.0,1.0
2023-04-26,10.46,10.5,10.39,10.39,89917,9.05017011903212,9.08477880017565,8.98960492703095,8.98960492703095,103924.214421351,0.0,1.0
2023-04-27,10.46,10.51,10.44,10.46,76469,9.05017011903212,9.09343097046153,9.03286577846036,9.05017011903212,88381.2933325879,0.0,1.0
2023-04-28,10.52,10.53,10.47,10.49,54390,9.10208314074741,9.11073531103329,9.058822289318,9.07612662988977,62862.840423694,0.0,1.0
2023-05-01,10.35,10.5212,10.35,10.5,93494,8.95499624588742,9.10312140118172,8.95499624588742,9.08477880017565,108058.437260027,0.0,1.0
2023-05-02,10.37,10.41,10.31,10.32,66028,8.97230058645919,9.00690926760271,8.9203875647439,8.92903973502978,76313.8008364712,0.0,1.0
2023-05-03,10.35,10.46,10.34,10.43,45101,8.95499624588742,9.05017011903212,8.94634407560154,9.02421360817448,52126.8057721828,0.0,1.0
2023-05-04,10.35,10.41,10.32,10.38,81751,8.95499624588742,9.00690926760271,8.92903973502978,8.98095275674507,94486.1200124547,0.0,1.0
2023-05-05,10.44,10.49,10.372,10.42,136456,9.03286577846036,9.07612662988977,8.97403102051636,9.01556143788859,157713.030940533,0.0,1.0
2023-05-08,10.31,10.43,10.31,10.43,143229,8.9203875647439,9.02421360817448,8.9203875647439,9.02421360817448,165541.124674486,0.0,1.0
2023-05-09,10.31,10.4,10.3,10.4,113357,8.9203875647439,8.99825709731683,8.91173539445802,8.99825709731683,131015.683065061,0.0,1.0
2023-05-10,10.35,10.45,10.32,10.37,157074,8.95499624588742,9.04151794874624,8.92903973502978,8.97230058645919,181542.890176711,0.0,1.0
2023-05-11,10.34,10.39,10.34,10.37,77794,8.94634407560154,8.98960492703095,8.94634407560154,8.97230058645919,89912.7010097601,0.0,1.0
2023-05-12,10.26,10.35,10.2452,10.35,90974,8.90654409228648,8.98467167204338,8.89369644583757,8.98467167204338,104798.587457549,0.034,1.0
2023-05-15,10.26,10.28,10.25,10.25,107438,8.90654409228648,8.92390577667691,8.89786325009127,8.89786325009127,123764.489186626,0.0,1.0
2023-05-16,10.28,10.29,10.25,10.27,128916,8.92390577667691,8.93258661887212,8.89786325009127,8.9152249344817,148506.328189124,0.0,1.0
2023-05-17,10.3,10.31,10.21,10.28,131212,8.94126746106733,8.94994830326254,8.86313988131043,8.92390577667691,151151.232852023,0.0,1.0
2023-05-18,10.2,10.3,10.2,10.3,100477,8.85445903911522,8.94126746106733,8.85445903911522,8.94126746106733,115745.681974763,0.0,1.0
2023-05-19,10.12,10.21,10.07,10.19,139376,8.78501230155353,8.86313988131043,8.74160809057748,8.84577819692001,160555.8503032,0.0,1.0
2023-05-22,10.08,10.15,10.06,10.15,75657,8.75028893277269,8.81105482813916,8.73292724838227,8.81105482813916,87153.9860979595,0.0,1.0
2023-05-23,10.06,10.12,10.04,10.11,124559,8.73292724838227,8.78501230155353,8.71556556399184,8.77633145935832,143487.229924207,0.0,1.0
2023-05-24,9.96,10.05,9.96,10.05,68115,8.64611882643016,8.72424640618705,8.64611882643016,8.72424640618705,78465.8889866438,0.0,1.0
2023-05-25,10.01,10.01,9.92,9.92,61908,8.68952303740621,8.68952303740621,8.61139545764931,8.61139545764931,71315.6610935205,0.0,1.0
2023-05-26,10.0,10.03,9.97,10.03,61249,8.680842195211,8.70688472179663,8.65479966862537,8.70688472179663,70556.5181610945,0.0,1.0
2023-05-30,10.04,10.12,10.0,10.02,72790,8.71556556399184,8.78501230155353,8.680842195211,8.69820387960142,83851.31115522,0.0,1.0
2023-05-31,10.11,10.128,10.075,10.09,62733,8.77633145935832,8.7919569753097,8.74594851167508,8.7589697749679,72266.0297115045,0.0,1.0
2023-06-01,10.14,10.195,10.125,10.14,92835,8.80237398594395,8.85011861801761,8.78935272265114,8.80237398594395,106942.388667329,0.0,1.0
2023-06-02,10.07,10.19,10.07,10.18,107846,8.74160809057748,8.84577819692001,8.74160809057748,8.8370973547248,124234.489666793,0.0,1.0
2023-06-05,10.15,10.15,10.095,10.12,46836,8.81105482813916,8.81105482813916,8.7633101960655,8.78501230155353,53953.2904144235,0.0,1.0
2023-06-06,10.18,10.21,10.12,10.12,159713,8.8370973547248,8.86313988131043,8.78501230155353,8.78501230155353,183983.300707977,0.0,1.0
2023-06-07,10.18,10.25,10.147,10.25,161979,8.8370973547248,8.89786325009127,8.8084505754806,8.89786325009127,186593.64651204,0.0,1.0
2023-06-08,10.23,10.28,10.21,10.22,73919,8.88050156570085,8.92390577667691,8.86313988131043,8.87182072350564,85151.8762094066,0.0,1.0
2023-06-09,10.29,10.29,10.235,10.26,91228,8.93258661887212,8.93258661887212,8.88484198679846,8.90654409228648,105091.185795692,0.0,1.0
2023-06-12,10.26,10.29,10.25,10.26,90371,8.90654409228648,8.93258661887212,8.89786325009127,8.90654409228648,104103.95439495,0.0,1.0
2023-06-13,10.28,10.32,10.27,10.28,87536,8.92390577667691,8.95862914545775,8.9152249344817,8.92390577667691,100838.142234968,0.0,1.0
2023-06-14,10.21,10.27,10.1893,10.27,105266,8.89265474477415,8.94491324474344,8.87462556228474,8.94491324474344,120859.955867689,0.034,1.0
2023-06-15,10.27,10.27,10.21,10.24,70088,8.94491324474344,8.94491324474344,8.89265474477415,8.91878399475879,80470.7368652233,0.0,1.0
2023-06-16,10.24,10.26,10.23,10.26,68073,8.91878399475879,8.93620349474856,8.91007424476391,8.93620349474856,78157.2376245056,0.0,1.0
2023-06-20,10.27,10.305,10.23,10.24,72182,8.94491324474344,8.97539736972552,8.91007424476391,8.91878399475879,82874.9390538401,0.0,1.0
2023-06-21,10.3,10.33,10.24,10.24,53113,8.97104249472808,8.99717174471273,8.91878399475879,8.91878399475879,60981.0844527252,0.0,1.0
2023-06-22,10.28,10.31,10.27,10.3,78218,8.95362299473832,8.97975224472296,8.94491324474344,8.97104249472808,89805.1035287644,0.0,1.0
2023-06-23,10.31,10.37,10.26,10.28,148773,8.97975224472296,9.03201074469225,8.93620349474856,8.95362299473832,170812.021111315,0.0,1.0
2023-06-26,10.32,10.3775,10.31,10.31,76185,8.98846199471785,9.03854305718841,8.97975224472296,8.97975224472296,87470.9377935886,0.0,1.0
2023-06-27,10.35,10.4,10.33,10.33,128787,9.01459124470249,9.0581399946769,8.99717174471273,8.99717174471273,147865.323431422,0.0,1.0
2023-06-28,10.44,10.44,10.41,10.42,86393,9.09297899465643,9.09297899465643,9.06684974467178,9.07555949466666,99191.1364284504,0.0,1.0
2023-06-29,10.36,10.42,10.36,10.4,98165,9.02330099469737,9.07555949466666,9.02330099469737,9.0581399946769,112707.023803999,0.0,1.0
2023-06-30,10.41,10.47,10.355,10.42,170666,9.06684974467178,9.11910824464107,9.01894611969993,9.07555949466666,195948.219065178,0.0,1.0
2023-07-03,10.46,10.47,10.37,10.47,88291,9.11039849464619,9.11910824464107,9.03201074469225,9.11910824464107,101370.303455191,0.0,1.0
2023-07-05,10.4,10.47,10.39,10.47,59433,9.0581399946769,9.11910824464107,9.04943024468202,9.11910824464107,68237.3202846538,0.0,1.0
2023-07-06,10.3,10.34,10.24,10.34,73651,8.97104249472808,9.00588149470761,8.91878399475879,9.00588149470761,84561.5546293312,0.0,1.0
2023-07-07,10.3,10.38,10.26,10.26,116571,8.97104249472808,9.04072049468714,8.93620349474856,8.93620349474856,133839.66252591,0.0,1.0
2023-07-10,10.33,10.36,10.29,10.36,109306,8.99717174471273,9.02330099469737,8.9623327447332,9.02330099469737,125498.435734935,0.0,1.0
2023-07-11,10.36,10.385,10.32,10.33,61115,9.02330099469737,9.04507536968458,8.98846199471785,8.99717174471273,70168.4893778981,0.0,1.0
2023-07-12,10.42,10.44,10.38,10.4,95281,9.07555949466666,9.09297899465643,9.04072049468714,9.0581399946769,109395.792136391,0.0,1.0
2023-07-13,10.41,10.45,10.38,10.39,90057,9.09646289465438,9.13141568195372,9.07024830417987,9.07898650100471,103061.308648983,0.034,1.0
2023-07-14,10.38,10.43,10.365,10.41,156258,9.07024830417987,9.11393928830405,9.05714100894262,9.09646289465438,178821.790275857,0.0,1.0
2023-07-17,10.39,10.4299,10.35,10.35,131244,9.07898650100471,9.1138519063358,9.04403371370536,9.04403371370536,150195.747052724,0.0,1.0
2023-07-18,10.43,10.4614,10.39,10.39,50357,9.11393928830405,9.14137722633404,9.07898650100471,9.07898650100471,57628.5943306668,0.0,1.0
2023-07-19,10.48,10.53,10.46,10.46,68210,9.15763027242823,9.20132125655241,9.14015387877856,9.14015387877856,78059.582963536,0.0,1.0
2023-07-20,10.45,10.5,10.45,10.45,82292,9.13141568195372,9.1751066660779,9.13141568195372,9.13141568195372,94175.0359365973,0.0,1.0
2023-07-21,10.48,10.5133,10.45,10.48,74678,9.15763027242823,9.18672846785494,9.13141568195372,9.15763027242823,85461.5677547418,0.0,1.0
2023-07-24,10.52,10.54,10.48,10.52,127431,9.19258305972757,9.21005945337725,9.15763027242823,9.19258305972757,145832.14655661,0.0,1.0
2023-07-25,10.49,10.53,10.475,10.49,50945,9.16636846925307,9.20132125655241,9.15326117401581,9.16636846925307,58301.5020389582,0.0,1.0
2023-07-26,10.54,10.55,10.485,10.52,59214,9.21005945337725,9.21879765020208,9.16199937084065,9.19258305972757,67764.5527870227,0.0,1.0
2023-07-27,10.41,10.535,10.41,10.5,127991,9.09646289465438,9.20569035496483,9.09646289465438,9.1751066660779,146473.011040697,0.0,1.0
2023-07-28,10.45,10.535,10.44,10.48,101060,9.13141568195372,9.20569035496483,9.12267748512889,9.15763027242823,115653.15136043,0.0,1.0
2023-07-31,10.45,10.48,10.44,10.48,125465,9.13141568195372,9.15763027242823,9.12267748512889,9.15763027242823,143582.254457118,0.0,1.0
2023-08-01,10.44,10.46,10.405,10.45,175407,9.12267748512889,9.14015387877856,9.09209379624196,9.13141568195372,200735.922429042,0.0,1.0
2023-08-02,10.35,10.42,10.35,10.42,171202,9.04403371370536,9.10520109147921,9.04403371370536,9.10520109147921,195923.716794067,0.0,1.0
2023-08-03,10.16,10.29,10.16,10.29,163285,8.87800797403348,8.99160453275634,8.87800797403348,8.99160453275634,186863.495150285,0.0,1.0
2023-08-04,10.17,10.26,10.12,10.24,123244,8.88674617085831,8.96538994228184,8.84305518673413,8.94791354863217,141040.540137194,0.0,1.0
2023-08-07,10.12,10.23,10.089,10.2,72923,8.84305518673413,8.93917535180733,8.81596677657714,8.91296076133282,83453.1442376475,0.0,1.0
2023-08-08,10.15,10.155,10.09,10.11,92662,8.86926977720864,8.87363887562106,8.81684059625962,8.8343169899093,106042.472900853,0.0,1.0
2023-08-09,10.15,10.18,10.12,10.12,71451,8.86926977720864,8.89548436768315,8.84305518673413,8.84305518673413,81768.58616519,0.0,1.0
2023-08-10,10.17,10.23,10.16,10.18,79647,8.88674617085831,8.93917535180733,8.87800797403348,8.89548436768315,91148.0956501503,0.0,1.0
2023-08-11,10.18,10.23,10.105,10.2,79751,8.89548436768315,8.93917535180733,8.82994789149688,8.91296076133282,91267.1133400521,0.0,1.0
2023-08-14,10.13,10.16,10.1,10.16,94423,8.88150325276341,8.90780582903023,8.85520067649659,8.90780582903023,107696.294509873,0.034,1.0
2023-08-15,10.11,10.16,10.09,10.15,90512,8.86396820191886,8.90780582903023,8.84643315107432,8.89903830360796,103235.514744052,0.0,1.0
2023-08-16,10.05,10.12,10.05,10.12,122141,8.81136304938522,8.87273572734114,8.81136304938522,8.87273572734114,139310.68815575,0.0,1.0
2023-08-17,10.01,10.07,10.0,10.05,97782,8.77629294769612,8.82889810022977,8.76752542227385,8.81136304938522,111527.47815431,0.0,1.0
2023-08-18,9.96,10.02,9.96,10.0,120714,8.73245532058476,8.7850604731184,8.73245532058476,8.76752542227385,137683.090936157,0.0,1.0
2023-08-21,9.95,10.02,9.91,9.95,102036,8.72368779516248,8.7850604731184,8.68861769347339,8.72368779516248,116379.474350628,0.0,1.0
2023-08-22,9.92,10.0,9.91,9.99,122684,8.69738521889566,8.76752542227385,8.68861769347339,8.75875789685158,139930.019122981,0.0,1.0
2023-08-23,9.99,10.01,9.95,9.95,61397,8.75875789685158,8.77629294769612,8.72368779516248,8.72368779516248,70027.741059092,0.0,1.0
2023-08-24,9.95,9.97,9.9,9.97,72721,8.72368779516248,8.74122284600703,8.67985016805111,8.74122284600703,82943.5861289352,0.0,1.0
2023-08-25,9.9,9.95,9.87,9.95,68630,8.67985016805111,8.72368779516248,8.65354759178429,8.72368779516248,78277.5032800542,0.0,1.0
2023-08-28,9.88,9.96,9.86,9.96,90876,8.66231511720657,8.73245532058476,8.64478006636202,8.73245532058476,103650.683200906,0.0,1.0
2023-08-29,9.95,9.97,9.88,9.92,64803,8.72368779516248,8.74122284600703,8.66231511720657,8.69738521889566,73912.5316196613,0.0,1.0
2023-08-30,10.03,10.035,9.95,9.96,78845,8.79382799854067,8.79821176125181,8.72368779516248,8.73245532058476,89928.4532437108,0.0,1.0
2023-08-31,10.03,10.07,9.98,10.06,91507,8.79382799854067,8.82889810022977,8.7499903714293,8.82013057480749,104370.3845643,0.0,1.0
2023-09-01,10.01,10.09,9.98,10.09,68018,8.77629294769612,8.84643315107432,8.7499903714293,8.84643315107432,77579.4727976501,0.0,1.0
2023-09-05,9.97,10.0101,9.96,10.0,94686,8.74122284600703,8.77638062295035,8.73245532058476,8.76752542227385,107996.265125677,0.0,1.0
2023-09-06,9.94,10.01,9.94,9.99,54059,8.71492026974021,8.77629294769612,8.71492026974021,8.75875789685158,61658.2187063449,0.0,1.0
2023-09-07,9.91,9.99,9.87,9.99,103948,8.68861769347339,8.75875789685158,8.65354759178429,8.75875789685158,118560.249321799,0.0,1.0
2023-09-08,9.88,9.925,9.86,9.9,515362,8.66231511720657,8.7017689816068,8.64478006636202,8.67985016805111,587807.819399902,0.0,1.0
2023-09-11,9.86,9.9,9.835,9.89,69568,8.64478006636202,8.67985016805111,8.62286125280633,8.67108264262884,79347.3604573336,0.0,1.0
2023-09-12,9.83,9.895,9.79,9.87,171022,8.6184774900952,8.67546640533998,8.5834073884061,8.65354759178429,195063.021506068,0.0,1.0
2023-09-13,9.82,9.865,9.8,9.8,73889,8.60970996467292,8.64916382907315,8.59217491382837,8.59217491382837,84275.7750234581,0.0,1.0
2023-09-14,9.77,9.81,9.7152,9.79,201867,8.59568192399728,8.63087407107609,8.54746868249933,8.61327799753668,229445.506178391,0.034,1.0
2023-09-15,9.76,9.8,9.735,9.8,151835,8.58688388722758,8.62207603430639,8.56488879530333,8.62207603430639,172578.273965512,0.0,1.0
2023-09-18,9.74,9.7816,9.705,9.74,182677,8.56928781368818,8.60588764665014,8.53849468499423,8.56928781368818,207633.821933005,0.0,1.0
2023-09-19,9.77,9.77,9.71,9.74,96064,8.59568192399728,8.59568192399728,8.54289370337908,8.56928781368818,109187.995588783,0.0,1.0
2023-09-20,9.76,9.82,9.75,9.77,96915,8.58688388722758,8.63967210784579,8.57808585045788,8.59568192399728,110155.25683385,0.0,1.0
2023-09-21,9.67,9.75,9.67,9.75,102423,8.50770155630028,8.57808585045788,8.50770155630028,8.57808585045788,116415.744422364,0.0,1.0
2023-09-22,9.65,9.74,9.65,9.65,124669,8.49010548276088,8.56928781368818,8.49010548276088,8.49010548276088,141700.930859198,0.0,1.0
2023-09-25,9.49,9.65,9.45,9.65,95257,8.34933689444567,8.49010548276088,8.31414474736687,8.49010548276088,108270.745500924,0.0,1.0
2023-09-26,9.34,9.4593,9.34,9.45,152269,8.21736634290017,8.32232692156269,8.21736634290017,8.31414474736687,173071.565834323,0.0,1.0
2023-09-27,9.23,9.38,9.2,9.38,203630,8.12058793843346,8.25255848997897,8.09419382812436,8.25255848997897,231449.362318287,0.0,1.0
2023-09-28,9.14,9.241,9.13,9.23,194033,8.04140560750616,8.13026577888013,8.03260757073646,8.12058793843346,220541.246961176,0.0,1.0
2023-09-29,9.14,9.295,9.14,9.25,219849,8.04140560750616,8.17777517743652,8.04140560750616,8.13818401197286,249884.15683501,0.0,1.0
2023-10-02,9.24,9.29,9.17,9.2,228636,8.12938597520316,8.17337615905167,8.06779971781526,8.09419382812436,259871.612252634,0.0,1.0
2023-10-03,9.22,9.265,9.16,9.24,144198,8.11178990166376,8.15138106712742,8.05900168104556,8.12938597520316,163897.928338518,0.0,1.0
2023-10-04,9.24,9.3301,9.21,9.29,122044,8.12938597520316,8.20865628649817,8.10299186489406,8.17337615905167,138717.310684934,0.0,1.0
2023-10-05,9.22,9.28,9.14,9.28,80166,8.11178990166376,8.16457812228196,8.04140560750616,8.16457812228196,91118.0551962276,0.0,1.0
2023-10-06,9.17,9.215,9.11,9.18,121384,8.06779971781526,8.10739088327891,8.01501149719706,8.07659775458496,137967.143326833,0.0,1.0
2023-10-09,9.2,9.22,9.16,9.22,88390,8.09419382812436,8.11178990166376,8.05900168104556,8.11178990166376,100465.595125047,0.0,1.0
2023-10-10,9.25,9.26,9.16,9.19,78612,8.13818401197286,8.14698204874257,8.05900168104556,8.08539579135466,89351.7520530629,0.0,1.0
2023-10-11,9.34,9.3614,9.31,9.32,86989,8.21736634290017,8.23619414158733,8.19097223259107,8.19977026936077,98873.194414897,0.0,1.0
2023-10-12,9.31,9.38,9.28,9.38,79964,8.19097223259107,8.25255848997897,8.16457812228196,8.25255848997897,90888.4585199603,0.0,1.0
2023-10-13,9.31,9.38,9.2892,9.34,60899,8.22088555760805,8.28269672721412,8.20251881006796,8.2473760588678,68966.9848858674,0.034,1.0
2023-10-16,9.22,9.31,9.18,9.31,73610,8.14141405382881,8.22088555760805,8.10609338548248,8.22088555760805,83361.9559836566,0.0,1.0
2023-10-17,9.08,9.135,9.04,9.04,226680,8.01779171461666,8.06635763359286,7.98247104627033,7.98247104627033,256710.884151274,0.0,1.0
2023-10-18,9.03,9.096,9.02,9.02,83684,7.97364087918375,8.03191998195519,7.96481071209716,7.96481071209716,94770.5736250008,0.0,1.0
2023-10-19,8.95,9.0499,8.95,9.03,158211,7.90299954249109,7.99121291168604,7.90299954249109,7.97364087918375,179171.015054073,0.0,1.0
2023-10-20,8.96,9.0,8.94,8.96,126334,7.91182970957767,7.947150377924,7.89416937540451,7.91182970957767,143070.905410125,0.0,1.0
2023-10-23,8.88,8.96,8.8492,8.86,168844,7.84118837288501,7.91182970957767,7.81399145825834,7.82352803871185,191212.689799002,0.0,1.0
2023-10-24,8.96,8.96,8.9,8.9,83234,7.91182970957767,7.91182970957767,7.85884870705818,7.85884870705818,94260.9569942083,0.0,1.0
2023-10-25,8.81,8.91,8.8,8.88,147071,7.77937720327894,7.86767887414476,7.77054703619236,7.84118837288501,166555.172238451,0.0,1.0
2023-10-26,8.84,8.8701,8.77,8.77,73413,7.80586770453868,7.8324465074693,7.74405653493261,7.74405653493261,83138.8571475096,0.0,1.0
2023-10-27,8.83,8.91,8.78,8.78,173321,7.7970375374521,7.86767887414476,7.75288670201919,7.75288670201919,196282.809034687,0.0,1.0
2023-10-30,8.89,8.91,8.84,8.84,121266,7.8500185399716,7.86767887414476,7.80586770453868,7.80586770453868,137331.489665998,0.0,1.0
2023-10-31,8.91,8.945,8.89,8.89,121178,7.86767887414476,7.8985844589478,7.8500185399716,7.8500185399716,137231.831302643,0.0,1.0
2023-11-01,9.08,9.09,8.92,8.92,168878,8.01779171461666,8.02662188170324,7.87650904123134,7.87650904123134,191251.194166661,0.0,1.0
2023-11-02,9.23,9.24,9.16,9.16,165169,8.15024422091539,8.15907438800197,8.08843305130931,8.08843305130931,187050.820647528,0.0,1.0
2023-11-03,9.4,9.45,9.31,9.31,171327,8.30035706138729,8.3445078968202,8.22088555760805,8.22088555760805,194024.641119575,0.0,1.0
2023-11-06,9.35,9.4,9.3,9.35,347496,8.25620622595438,8.30035706138729,8.21205539052147,8.25620622595438,393532.757186479,0.0,1.0
2023-11-07,9.5,9.52,9.38,9.38,116455,8.38865873225311,8.40631906642627,8.28269672721412,8.28269672721412,131883.121642124,0.0,1.0
2023-11-08,9.58,9.62,9.52,9.55,180418,8.45930006894577,8.4946207372921,8.40631906642627,8.43280956768602,204320.029542988,0.0,1.0
2023-11-09,9.58,9.62,9.44,9.58,236863,8.45930006894577,8.4946207372921,8.33567772973362,8.45930006894577,268242.94226541,0.0,1.0
2023-11-10,9.56,9.64,9.53,9.6,83927,8.4416397347726,8.51228107146526,8.41514923351286,8.47696040311893,95045.7666056289,0.0,1.0
2023-11-13,9.56,9.565,9.52,9.55,233663,8.4416397347726,8.4460548183159,8.40631906642627,8.43280956768602,264619.001779774,0.0,1.0
2023-11-14,9.68,9.715,9.61,9.61,74750,8.57762430790597,8.6086384453829,8.5155960329521,8.5155960329521,84356.6906203946,0.034,1.0
2023-11-15,9.76,9.82,9.7,9.71,133778,8.6485137649961,8.7016808578137,8.5953466721785,8.60420785431477,150970.8275293,0.0,1.0
2023-11-16,9.97,10.02,9.85,9.9,196803,8.8345985898577,8.87890450053903,8.7282644042225,8.77257031490383,222095.649286495,0.0,1.0
2023-11-17,10.0,10.04,9.98,10.04,199373,8.8611821362665,8.89662686481156,8.84345977199397,8.89662686481156,224995.939519196,0.0,1.0
2023-11-20,10.1,10.11,9.9998,10.0,122155,8.94979395762916,8.95865513976543,8.86100491262377,8.8611821362665,137854.067461328,0.0,1.0
2023-11-21,10.11,10.135,10.04,10.05,213582,8.95865513976543,8.9808080951061,8.89662686481156,8.90548804694783,241031.046101473,0.0,1.0
2023-11-22,10.11,10.17,10.105,10.17,94334,8.95865513976543,9.01182223258303,8.9542245486973,9.01182223258303,106457.579304138,0.0,1.0
2023-11-24,10.12,10.19,10.07,10.1,193919,8.9675163219017,9.02954459685556,8.92321041122036,8.94979395762916,218841.004527308,0.0,1.0
2023-11-27,10.09,10.205,10.04,10.12,209191,8.9409327754929,9.04283637005996,8.89662686481156,8.9675163219017,236075.725318675,0.0,1.0
2023-11-28,10.14,10.17,10.09,10.09,98913,8.98523868617423,9.01182223258303,8.9409327754929,8.9409327754929,111625.061395787,0.0,1.0
2023-11-29,10.25,10.269,10.15,10.2,101012,9.08271168967316,9.09954793573207,8.9940998683105,9.03840577899183,113993.81983876,0.0,1.0
2023-11-30,10.22,10.285,10.205,10.28,200883,9.05612814326436,9.11372582715009,9.04283637005996,9.10929523608196,226700.001095608,0.0,1.0
2023-12-01,10.44,10.45,10.24,10.27,133363,9.25107415026222,9.25993533239849,9.07385050753689,9.10043405394569,150502.492725186,0.0,1.0
2023-12-04,10.41,10.49,10.34,10.43,132460,9.22449060385343,9.29538006094356,9.16246232889956,9.24221296812596,149483.44133214,0.0,1.0
2023-12-05,10.42,10.46,10.4,10.44,76151,9.23335178598969,9.26879651453476,9.21562942171716,9.25107415026222,85937.7437783768,0.0,1.0
2023-12-06,10.43,10.485,10.415,10.46,70615,9.24221296812596,9.29094946987542,9.22892119492156,9.26879651453476,79690.2703432664,0.0,1.0
2023-12-07,10.5,10.5,10.43,10.44,130694,9.30424124307982,9.30424124307982,9.24221296812596,9.25107415026222,147490.479250058,0.0,1.0
2023-12-08,10.46,10.535,10.45,10.48,104839,9.26879651453476,9.33525538055676,9.25993533239849,9.28651887880729,118312.656695004,0.0,1.0
2023-12-11,10.46,10.49,10.3965,10.4,110973,9.26879651453476,9.29538006094356,9.21252800796946,9.21562942171716,125234.983655078,0.0,1.0
2023-12-12,10.48,10.52,10.445,10.48,178799,9.28651887880729,9.32196360735236,9.25550474133036,9.28651887880729,201777.818411183,0.0,1.0
2023-12-13,10.55,10.58,10.41,10.47,125449,9.34854715376116,9.37513070016996,9.22449060385343,9.27765769667102,141571.404436627,0.0,1.0
2023-12-14,10.69,10.705,10.48,10.5,98070,9.51916921579497,9.53252632881994,9.33216963344539,9.34997911747869,110132.331533771,0.05255,1.0
2023-12-15,10.79,10.795,10.68,10.69,186135,9.60821663596143,9.61266900696975,9.51026447377832,9.51916921579497,209029.076476379,0.0,1.0
2023-12-18,10.69,10.8,10.67,10.8,185530,9.51916921579497,9.61712137797808,9.50135973176167,9.61712137797808,208349.663194255,0.0,1.0
2023-12-19,10.75,10.76,10.6865,10.75,157036,9.57259766789485,9.58150240991149,9.51605255608914,9.57259766789485,176350.98210194,0.0,1.0
2023-12-20,10.67,10.79,10.62,10.78,206309,9.50135973176167,9.60821663596143,9.45683602167844,9.59931189394478,231684.421193034,0.0,1.0
2023-12-21,10.7,10.77,10.645,10.74,229367,9.52807395781161,9.59040715192814,9.47909787672006,9.5636929258782,257578.489720674,0.0,1.0
2023-12-22,10.71,10.775,10.64,10.76,218637,9.53697869982826,9.59485952293646,9.47464550571174,9.58150240991149,245528.730188122,0.0,1.0
2023-12-26,10.71,10.75,10.7,10.72,104790,9.53697869982826,9.57259766789485,9.52807395781161,9.54588344184491,117678.872452574,0.0,1.0
2023-12-27,10.74,10.78,10.685,10.76,167050,9.5636929258782,9.59931189394478,9.51471684478664,9.58150240991149,187596.675667548,0.0,1.0
2023-12-28,10.64,10.74,10.61,10.74,150020,9.47464550571174,9.5636929258782,9.44793127966179,9.5636929258782,168472.034023619,0.0,1.0
2023-12-29,10.68,10.7199,10.64,10.65,206991,9.51026447377832,9.54579439442474,9.47464550571174,9.48355024772838,232450.305256519,0.0,1.0
2024-01-02,10.79,10.8,10.6825,10.69,137723,9.60821663596143,9.61712137797808,9.51249065928248,9.51916921579497,154662.537940507,0.0,1.0
2024-01-03,10.8,10.805,10.75,10.8,146824,9.61712137797808,9.6215737489864,9.57259766789485,9.61712137797808,164882.935098546,0.0,1.0
2024-01-04,10.79,10.81,10.75,10.79,92922,9.60821663596143,9.62602611999472,9.57259766789485,9.60821663596143,104351.142151332,0.0,1.0
2024-01-05,10.76,10.79,10.75,10.79,97073,9.58150240991149,9.60821663596143,9.57259766789485,9.60821663596143,109012.703364717,0.0,1.0
2024-01-08,10.89,10.945,10.76,10.8,116389,9.69726405612789,9.74624013721945,9.58150240991149,9.61712137797808,130704.516517631,0.0,1.0
2024-01-09,10.78,10.94,10.78,10.92,66468,9.59931189394478,9.74178776621113,9.59931189394478,9.72397828217783,74643.3752665107,0.0,1.0
2024-01-10,10.71,10.85,10.7,10.85,121772,9.53697869982826,9.66164508806131,9.52807395781161,9.66164508806131,136749.610232797,0.0,1.0
2024-01-11,10.67,10.71,10.65,10.66,66668,9.54766439024824,9.58345694653783,9.52976811210344,9.53871625117584,74504.8768918348,0.052,1.0
2024-01-12,10.65,10.71,10.65,10.65,135346,9.52976811210344,9.58345694653783,9.52976811210344,9.52976811210344,151256.030896416,0.0,1.0
2024-01-16,10.53,10.655,10.53,10.64,97501,9.42239044323467,9.53424218163964,9.42239044323467,9.52081997303104,108962.320781046,0.0,1.0
2024-01-17,10.41,10.49,10.38,10.48,297376,9.3150127743659,9.38659788694508,9.28816835714871,9.37764974787268,332332.787403046,0.0,1.0
2024-01-18,10.37,10.44,10.35,10.44,96720,9.27922021807631,9.34185719158309,9.26132393993151,9.34185719158309,108089.513604402,0.0,1.0
2024-01-19,10.4,10.4,10.27,10.4,114568,9.3060646352935,9.3060646352935,9.18973882735233,9.3060646352935,128035.560324949,0.0,1.0
2024-01-22,10.46,10.485,10.435,10.45,191071,9.35975346972789,9.38212381740888,9.33738312204689,9.35080533065549,213531.549358009,0.0,1.0
2024-01-23,10.41,10.46,10.4,10.44,120963,9.3150127743659,9.35975346972789,9.3060646352935,9.34185719158309,135182.297706051,0.0,1.0
2024-01-24,10.44,10.5,10.41,10.5,119236,9.34185719158309,9.39554602601748,9.3150127743659,9.39554602601748,133252.287470373,0.0,1.0
2024-01-25,10.53,10.53,10.48,10.48,46116,9.42239044323467,9.42239044323467,9.37764974787268,9.37764974787268,51536.9728017018,0.0,1.0
2024-01-26,10.47,10.53,10.455,10.53,193506,9.36870160880028,9.42239044323467,9.35527940019169,9.42239044323467,216252.78556176,0.0,1.0
2024-01-29,10.58,10.58,10.49,10.49,104954,9.46713113859666,9.46713113859666,9.38659788694508,9.38659788694508,117291.426911046,0.0,1.0
2024-01-30,10.58,10.62,10.56,10.61,61949,9.46713113859666,9.50292369488625,9.44923486045186,9.49397555581385,69231.154655491,0.0,1.0
2024-01-31,10.66,10.685,10.61,10.62,84223,9.53871625117584,9.56108659885683,9.49397555581385,9.50292369488625,94123.4812272905,0.0,1.0
2024-02-01,10.81,10.835,10.76,10.78,93331,9.6729383372618,9.6953086849428,9.62819764189981,9.64609392004461,104302.133935199,0.0,1.0
2024-02-02,10.72,10.81,10.72,10.75,155064,9.59240508561022,9.6729383372618,9.59240508561022,9.61924950282742,173291.89761738,0.0,1.0
2024-02-05,10.67,10.68,10.64,10.67,122745,9.54766439024824,9.55661252932063,9.52081997303104,9.54766439024824,137173.773235859,0.0,1.0
2024-02-06,10.75,10.75,10.67,10.7,93533,9.61924950282742,9.61924950282742,9.54766439024824,9.57450880746543,104527.879197276,0.0,1.0
2024-02-07,10.71,10.78,10.7,10.74,76008,9.58345694653783,9.64609392004461,9.57450880746543,9.61030136375502,84942.801385891,0.0,1.0
2024-02-08,10.71,10.73,10.661,10.71,95045,9.58345694653783,9.60135322468262,9.53961106508308,9.58345694653783,106217.616010446,0.0,1.0
2024-02-09,10.74,10.77,10.725,10.73,139236,9.61030136375502,9.63714578097221,9.59687915514642,9.60135322468262,155603.303517602,0.0,1.0
2024-02-12,10.81,10.83,10.74,10.77,106748,9.6729383372618,9.6908346154066,9.61030136375502,9.63714578097221,119296.313050483,0.0,1.0
2024-02-13,10.69,10.73,10.63,10.73,149172,9.56556066839303,9.60135322468262,9.51187183395865,9.60135322468262,166707.288289866,0.0,1.0
2024-02-14,10.72,10.73,10.62,10.64,90144,9.63893540878669,9.64792695301131,9.54901996654055,9.56700305498978,100254.191880889,0.052,1.0
2024-02-15,10.78,10.805,10.77,10.79,58582,9.69288467413438,9.71536353469591,9.68389312990976,9.70187621835899,65152.3237127958,0.0,1.0
2024-02-16,10.77,10.78,10.72,10.76,80776,9.68389312990976,9.69288467413438,9.63893540878669,9.67490158568515,89835.5143256426,0.0,1.0
2024-02-20,10.73,10.765,10.72,10.72,125368,9.64792695301131,9.67939735779746,9.63893540878669,9.63893540878669,139428.775378543,0.0,1.0
2024-02-21,10.71,10.79,10.71,10.77,136765,9.62994386456208,9.70187621835899,9.62994386456208,9.68389312990976,152104.017489681,0.0,1.0
2024-02-22,10.74,10.78,10.715,10.75,83829,9.65691849723592,9.69288467413438,9.63443963667438,9.66591004146053,93230.9266416298,0.0,1.0
2024-02-23,10.79,10.79,10.76,10.77,42326,9.70187621835899,9.70187621835899,9.67490158568515,9.68389312990976,47073.1155212829,0.0,1.0
2024-02-26,10.75,10.795,10.7213,10.77,136900,9.66591004146053,9.7063719904713,9.64010430953589,9.68389312990976,152254.158551803,0.0,1.0
2024-02-27,10.73,10.76,10.72,10.76,112299,9.64792695301131,9.67490158568515,9.63893540878669,9.67490158568515,124894.008409123,0.0,1.0
2024-02-28,10.75,10.79,10.73,10.75,104272,9.66591004146053,9.70187621835899,9.64792695301131,9.66591004146053,115966.732070954,0.0,1.0
2024-02-29,10.81,10.82,10.75,10.77,70463,9.71985930680822,9.72885085103284,9.66591004146053,9.68389312990976,78365.8493355421,0.0,1.0
2024-03-01,10.85,10.8673,10.77,10.83,107648,9.75582548370668,9.77138085521526,9.68389312990976,9.73784239525745,119721.370780018,0.0,1.0
2024-03-04,10.84,10.88,10.82,10.86,88926,9.74683393948206,9.78280011638052,9.72885085103284,9.76481702793129,98899.5858537448,0.0,1.0
2024-03-05,10.8671,10.8799,10.85,10.86,68873,9.77120102433077,9.78271020093828,9.75582548370668,9.76481702793129,76597.5212705504,0.0,1.0
2024-03-06,10.88,10.899,10.84,10.84,42213,9.78280011638052,9.79988405040729,9.74683393948206,9.74683393948206,46947.4418915068,0.0,1.0
2024-03-07,10.88,10.905,10.88,10.89,47080,9.78280011638052,9.80527897694206,9.78280011638052,9.79179166060514,52360.3052200066,0.0,1.0
2024-03-08,10.85,10.91,10.825,10.86,177291,9.75582548370668,9.80977474905437,9.73334662314514,9.76481702793129,197175.252182672,0.0,1.0
2024-03-11,10.86,10.89,10.85,10.89,49820,9.76481702793129,9.79179166060514,9.75582548370668,9.79179166060514,55407.6127030741,0.0,1.0
2024-03-12,10.84,10.86,10.825,10.86,119642,9.74683393948206,9.76481702793129,9.73334662314514,9.76481702793129,133060.570032541,0.0,1.0
2024-03-13,10.85,10.875,10.84,10.84,67938,9.75582548370668,9.77830434426822,9.74683393948206,9.74683393948206,75557.655395854,0.0,1.0
2024-03-14,10.75,10.82,10.735,10.79,133852,9.71266607142853,9.77591133887039,9.69911351411956,9.74880622425245,148147.685652737,0.052,1.0
2024-03-15,10.81,10.82,10.73,10.78,69325,9.76687630066441,9.77591133887039,9.69459599501657,9.73977118604647,76729.0612607657,0.0,1.0
2024-03-18,10.88,10.89,10.81,10.81,125179,9.83012156810627,9.83915660631225,9.76687630066441,9.76687630066441,138548.39032905,0.0,1.0
2024-03-19,10.88,10.9,10.87,10.9,66996,9.83012156810627,9.84819164451823,9.82108652990029,9.84819164451823,74151.3189791022,0.0,1.0
2024-03-20,10.85,10.9,10.84,10.9,81650,9.80301645348833,9.84819164451823,9.79398141528235,9.84819164451823,90370.3981527806,0.0,1.0
2024-03-21,10.79,10.88,10.79,10.87,76017,9.74880622425245,9.83012156810627,9.74880622425245,9.82108652990029,84135.7814620934,0.0,1.0
2024-03-22,10.82,10.855,10.8,10.81,109508,9.77591133887039,9.80753397259132,9.75784126245843,9.76687630066441,121203.693336371,0.0,1.0
2024-03-25,10.79,10.82,10.755,10.82,67287,9.74880622425245,9.77591133887039,9.71718359053152,9.77591133887039,74473.3984140374,0.0,1.0
2024-03-26,10.8,10.81,10.77,10.81,56351,9.75784126245843,9.76687630066441,9.73073614784049,9.76687630066441,62369.4097526925,0.0,1.0
2024-03-27,10.81,10.81,10.76,10.8,93080,9.76687630066441,9.76687630066441,9.72170110963451,9.75784126245843,103021.147091988,0.0,1.0
2024-03-28,10.86,10.86,10.73,10.78,136567,9.81205149169431,9.81205149169431,9.69459599501657,9.73977118604647,151152.653576617,0.0,1.0
2024-04-01,10.68,10.82,10.66,10.82,112828,9.64942080398667,9.77591133887039,9.63135072757471,9.77591133887039,124878.276580305,0.0,1.0
2024-04-02,10.68,10.68,10.59,10.63,125560,9.64942080398667,9.64942080398667,9.56810546013285,9.60424561295677,138970.081960357,0.0,1.0
2024-04-03,10.6,10.67,10.57,10.65,122780,9.57714049833883,9.64038576578069,9.55003538372089,9.62231568936873,135893.171894653,0.0,1.0
2024-04-04,10.58,10.66,10.57,10.62,69187,9.55907042192687,9.63135072757471,9.55003538372089,9.59521057475079,76576.3225596624,0.0,1.0
2024-04-05,10.58,10.58,10.54,10.57,61610,9.55907042192687,9.55907042192687,9.52293026910295,9.55003538372089,68190.0824273462,0.0,1.0
2024-04-08,10.63,10.6847,10.59,10.61,99369,9.60424561295677,9.65366727194348,9.56810546013285,9.58617553654481,109981.826014007,0.0,1.0
2024-04-09,10.63,10.655,10.615,10.65,63570,9.60424561295677,9.62683320847172,9.5906930556478,9.62231568936873,70359.4147038857,0.0,1.0
2024-04-10,10.5,10.58,10.5,10.58,54790,9.48679011627903,9.55907042192687,9.48679011627903,9.55907042192687,60641.6915467342,0.0,1.0
2024-04-11,10.52,10.59,10.5,10.59,84317,9.50486019269099,9.56810546013285,9.48679011627903,9.56810546013285,93322.239571929,0.0,1.0
2024-04-12,10.45,10.5086,10.44,10.5,52202,9.48859712392022,9.54180590779216,9.47951712667245,9.53399711015908,57491.2068534133,0.052,1.0
2024-04-15,10.35,10.425,10.33,10.42,95500,9.39779715144252,9.4658971308008,9.37963715694698,9.46135713217691,105176.243333607,0.0,1.0
2024-04-16,10.36,10.38,10.3,10.3,89483,9.40687714869029,9.42503714318583,9.35239716520367,9.35239716520367,98549.5893426302,0.0,1.0
2024-04-17,10.38,10.41,10.35,10.41,56743,9.42503714318583,9.45227713492914,9.39779715144252,9.45227713492914,62492.3096908783,0.0,1.0
2024-04-18,10.38,10.405,10.38,10.38,28085,9.42503714318583,9.44773713630526,9.42503714318583,9.42503714318583,30930.6261154383,0.0,1.0
2024-04-19,10.35,10.4227,10.35,10.42,42143,9.39779715144252,9.46380873143381,9.39779715144252,9.46135713217691,46413.0096629132,0.0,1.0
2024-04-22,10.38,10.4,10.35,10.35,115876,9.42503714318583,9.44319713768137,9.39779715144252,9.39779715144252,127616.778769896,0.0,1.0
2024-04-23,10.46,10.46,10.38,10.38,84152,9.497677121168,9.497677121168,9.42503714318583,9.42503714318583,92678.4421885834,0.0,1.0
2024-04-24,10.48,10.4809,10.449,10.48,82788,9.51583711566354,9.51665431541583,9.48768912419545,9.51583711566354,91176.2390900804,0.0,1.0
2024-04-25,10.385,10.4225,10.37,10.42,35350,9.42957714180972,9.46362713148885,9.41595714593806,9.46135713217691,38931.7298622305,0.0,1.0
2024-04-26,10.41,10.43,10.41,10.42,26284,9.45227713492914,9.47043712942468,9.45227713492914,9.46135713217691,28947.1453380161,0.0,1.0
2024-04-29,10.41,10.46,10.4,10.46,35889,9.45227713492914,9.497677121168,9.44319713768137,9.497677121168,39525.3423769616,0.0,1.0
2024-04-30,10.39,10.43,10.3673,10.41,58399,9.4341171404336,9.47043712942468,9.41350554668116,9.45227713492914,64316.0987899407,0.0,1.0
2024-05-01,10.42,10.48,10.39,10.46,104517,9.46135713217691,9.51583711566354,9.4341171404336,9.497677121168,115106.863083755,0.0,1.0
2024-05-02,10.42,10.44,10.4,10.42,44411,9.46135713217691,9.47951712667245,9.44319713768137,9.46135713217691,48910.8077768464,0.0,1.0
2024-05-03,10.53,10.54,10.46,10.46,87611,9.56123710190239,9.57031709915016,9.497677121168,9.497677121168,96487.9147089075,0.0,1.0
2024-05-06,10.61,10.61,10.55,10.55,73743,9.63387707988455,9.63387707988455,9.57939709639793,9.57939709639793,81214.7823261802,0.0,1.0
2024-05-07,10.64,10.6876,10.631,10.65,67374,9.66111707162787,9.70433785852725,9.65294507410487,9.67019706887564,74200.4630194603,0.0,1.0
2024-05-08,10.67,10.695,10.64,10.64,75272,9.68835706337118,9.7110570564906,9.66111707162787,9.66111707162787,82898.7035414376,0.0,1.0
2024-05-09,10.67,10.7,10.66,10.7,43927,9.68835706337118,9.71559705511449,9.67927706612341,9.71559705511449,48377.7679677002,0.0,1.0
2024-05-10,10.62,10.6647,10.6,10.66,51198,9.64295707713232,9.68354466482986,9.62479708263678,9.67927706612341,56385.4796460108,0.0,1.0
2024-05-13,10.639,10.67,10.63,10.63,93457,9.66020907190309,9.68835706337118,9.65203707438009,9.65203707438009,102926.242651612,0.0,1.0
2024-05-14,10.57,10.6002,10.56,10.6,64304,9.64477307658188,9.6723295710864,9.6356484095274,9.67214707774531,70472.7083367403,0.052,1.0
2024-05-15,10.6,10.66,10.585,10.59,105591,9.67214707774531,9.72689508007217,9.65846007716359,9.66302241069083,115720.386694214,0.0,1.0
2024-05-16,10.62,10.64,10.58,10.62,110831,9.69039641185426,9.70864574596321,9.65389774363635,9.69039641185426,121463.061981669,0.0,1.0
2024-05-17,10.62,10.66,10.605,10.64,105500,9.69039641185426,9.72689508007217,9.67670941127255,9.70864574596321,115620.657027962,0.0,1.0
2024-05-20,10.62,10.6505,10.61,10.65,43445,9.69039641185426,9.71822664637041,9.68127174479978,9.71777041301769,47612.6961571548,0.0,1.0
2024-05-21,10.58,10.6406,10.57,10.64,72319,9.65389774363635,9.70919322598648,9.64477307658188,9.70864574596321,79256.5904796704,0.0,1.0
2024-05-22,10.56,10.61,10.55,10.56,96156,9.6356484095274,9.68127174479978,9.62652374247292,9.6356484095274,105380.2833856,0.0,1.0
2024-05-23,10.48,10.58,10.47,10.58,69524,9.56265107309159,9.65389774363635,9.55352640603711,9.65389774363635,76193.4650162281,0.0,1.0
2024-05-24,10.57,10.57,10.5001,10.52,50740,9.64477307658188,9.64477307658188,9.58099165387108,9.59914974130949,55607.5084132589,0.0,1.0
2024-05-28,10.47,10.6,10.45,10.56,107318,9.55352640603711,9.67214707774531,9.53527707192815,9.6356484095274,117613.058492198,0.0,1.0
2024-05-29,10.38,10.46,10.37,10.46,43452,9.47140440254682,9.54440173898263,9.46227973549234,9.54440173898263,47620.3676699434,0.0,1.0
2024-05-30,10.39,10.42,10.37,10.41,99986,9.4805290696013,9.50790307076473,9.46227973549234,9.49877840371025,109577.696811354,0.0,1.0
2024-05-31,10.43,10.455,10.38,10.4,103371,9.5170277378192,9.53983940545539,9.47140440254682,9.48965373665577,113287.421209834,0.0,1.0
2024-06-03,10.48,10.5,10.4228,10.47,101041,9.56265107309159,9.58090040720054,9.51045797753998,9.55352640603711,110733.903381634,0.0,1.0
2024-06-04,10.53,10.55,10.502,10.55,72771,9.60827440836397,9.62652374247292,9.58272534061144,9.62652374247292,79751.9510197333,0.0,1.0
2024-06-05,10.6,10.6,10.535,10.54,106074,9.67214707774531,9.67214707774531,9.61283674189121,9.61739907541845,116249.721076626,0.0,1.0
2024-06-06,10.6,10.62,10.59,10.59,79824,9.67214707774531,9.69039641185426,9.66302241069083,9.66302241069083,87481.548119432,0.0,1.0
2024-06-07,10.61,10.62,10.52,10.54,91518,9.68127174479978,9.69039641185426,9.59914974130949,9.61739907541845,100297.358197963,0.0,1.0
2024-06-10,10.66,10.66,10.62,10.63,71853,9.72689508007217,9.72689508007217,9.69039641185426,9.69952107890874,78745.8869140302,0.0,1.0
2024-06-11,10.69,10.69,10.67,10.67,57214,9.7542690812356,9.7542690812356,9.73601974712664,9.73601974712664,62702.5618123018,0.0,1.0
2024-06-12,10.68,10.77,10.67,10.7,140699,9.74514441418112,9.82726641767141,9.73601974712664,9.76339374829007,154196.311120164,0.0,1.0
2024-06-13,10.75,10.76,10.72,10.72,50616,9.80901708356246,9.81814175061693,9.78164308239903,9.78164308239903,55471.6130438611,0.0,1.0
2024-06-14,10.66,10.7295,10.64,10.69,77997,9.77434334875545,9.83806913325249,9.7560049935045,9.80185088163187,85064.3353045161,0.052,1.0
2024-06-17,10.67,10.67,10.63,10.63,51100,9.78351252638092,9.78351252638092,9.74683581587903,9.74683581587903,55730.1887772706,0.0,1.0
2024-06-18,10.685,10.69,10.65,10.67,101335,9.79726629281913,9.80185088163187,9.76517417112997,9.78351252638092,110516.999603615,0.0,1.0
2024-06-20,10.6,10.6601,10.58,10.63,141194,9.7193282830026,9.7744350405317,9.70098992775165,9.74683581587903,153987.637460234,0.0,1.0
2024-06-21,10.55,10.5999,10.545,10.55,136742,9.67348239487523,9.71923659122635,9.66889780606249,9.67348239487523,149132.240191419,0.0,1.0
2024-06-24,10.6,10.6,10.55,10.58,79669,9.7193282830026,9.7193282830026,9.67348239487523,9.70098992775165,86887.8358061912,0.0,1.0
2024-06-25,10.62,10.62,10.55,10.58,89555,9.73766663825355,9.73766663825355,9.67348239487523,9.70098992775165,97669.6097054494,0.0,1.0
2024-06-26,10.6,10.61,10.56,10.57,64555,9.7193282830026,9.72849746062808,9.68265157250071,9.69182075012618,70404.3510081546,0.0,1.0
2024-06-27,10.73,10.74,10.61,10.61,136065,9.83852759213377,9.84769676975924,9.72849746062808,9.72849746062808,148393.896985897,0.0,1.0
2024-06-28,10.81,10.81,10.68,10.7,108438,9.91188101313756,9.91188101313756,9.79268170400639,9.81102005925734,118263.60490469,0.0,1.0
2024-07-01,10.81,10.81,10.69,10.77,136621,9.91188101313756,9.91188101313756,9.80185088163187,9.87520430263566,149000.276339325,0.0,1.0
2024-07-02,10.75,10.81,10.75,10.79,148572,9.85686594738471,9.91188101313756,9.85686594738471,9.89354265788661,162034.160606979,0.0,1.0
2024-07-03,10.77,10.7991,10.76,10.76,31473,9.87520430263566,9.90188660952579,9.86603512501019,9.86603512501019,34324.7794791984,0.0,1.0
2024-07-05,10.79,10.8283,10.74,10.74,28249,9.89354265788661,9.92866060819218,9.84769676975924,9.84769676975924,30808.6517175952,0.0,1.0
2024-07-08,10.75,10.81,10.75,10.77,78655,9.85686594738471,9.91188101313756,9.85686594738471,9.87520430263566,85781.9569134289,0.0,1.0
2024-07-09,10.77,10.8,10.7336,10.77,83412,9.87520430263566,9.90271183551209,9.84182849607894,9.87520430263566,90969.9903383502,0.0,1.0
2024-07-10,10.8,10.82,10.76,10.82,81700,9.90271183551209,9.92105019076303,9.86603512501019,9.92105019076303,89102.8654227594,0.0,1.0
2024-07-11,10.885,10.89,10.82,10.82,60879,9.98064984532862,9.98523443414135,9.92105019076303,9.92105019076303,66395.2673693044,0.0,1.0
2024-07-12,10.91,10.9399,10.87,10.87,67955,10.0035727893923,10.0309886304925,9.9668960788904,9.9668960788904,74112.4261909867,0.0,1.0
2024-07-15,10.8,10.875,10.78,10.83,98176,9.95039155916455,10.0194915005476,9.93196490812906,9.97803153571779,106558.701101912,0.052,1.0
2024-07-16,10.8,10.88,10.79,10.81,100874,9.95039155916455,10.0240981633065,9.9411782336468,9.9596048846823,109487.068274876,0.0,1.0
2024-07-17,10.75,10.818,10.75,10.78,90289,9.90432493157583,9.96697554509649,9.90432493157583,9.93196490812906,97998.274158557,0.0,1.0
2024-07-18,10.72,10.779,10.71,10.72,86234,9.87668495502259,9.93104357557729,9.86747162950485,9.87668495502259,93597.0403237273,0.0,1.0
2024-07-19,10.71,10.71,10.67,10.7,45328,9.86747162950485,9.86747162950485,9.83061832743387,9.8582583039871,49198.3051208793,0.0,1.0
2024-07-22,10.71,10.74,10.68,10.72,82587,9.86747162950485,9.89511160605808,9.83983165295161,9.87668495502259,89638.6433334376,0.0,1.0
2024-07-23,10.78,10.78,10.68,10.76,35425,9.93196490812906,9.93196490812906,9.83983165295161,9.91353825709357,38449.7431809732,0.0,1.0
2024-07-24,10.72,10.8,10.7,10.73,85584,9.87668495502259,9.95039155916455,9.8582583039871,9.88589828054034,92891.5404488471,0.0,1.0
2024-07-25,10.75,10.76,10.71,10.74,67470,9.90432493157583,9.91353825709357,9.86747162950485,9.89511160605808,73230.887012569,0.0,1.0
2024-07-26,10.8,10.82,10.72,10.75,84713,9.95039155916455,9.96881821020004,9.87668495502259,9.90432493157583,91946.1706165075,0.0,1.0
2024-07-29,10.8,10.81,10.79,10.8,83184,9.95039155916455,9.9596048846823,9.9411782336468,9.95039155916455,90286.6178339046,0.0,1.0
2024-07-30,10.8,10.81,10.73,10.77,97476,9.95039155916455,9.9596048846823,9.88589828054034,9.92275158261132,105798.932005887,0.0,1.0
2024-07-31,10.86,10.88,10.79,10.8,83086,10.005671512271,10.0240981633065,9.9411782336468,9.95039155916455,90180.2501604613,0.0,1.0
2024-08-01,10.945,10.95,10.825,10.83,122390,10.0839847791719,10.0885914419307,9.97342487295891,9.97803153571779,132840.199517834,0.0,1.0
2024-08-02,11.02,11.04,10.86,10.95,109340,10.1530847205549,10.1715113715904,10.005671512271,10.0885914419307,118675.932799086,0.0,1.0
2024-08-05,10.92,10.97,10.83,10.83,133592,10.0609514653775,10.1070180929662,9.97803153571779,9.97803153571779,144998.675823079,0.0,1.0
2024-08-06,11.02,11.04,10.9196,10.92,82321,10.1530847205549,10.1715113715904,10.0605829323568,10.0609514653775,89349.9310769486,0.0,1.0
2024-08-07,11.04,11.18,11.02,11.03,92141,10.1715113715904,10.3004979288389,10.1530847205549,10.1622980460727,100008.406109755,0.0,1.0
2024-08-08,11.02,11.0588,11.01,11.05,71563,10.1530847205549,10.1888324235638,10.1438713950372,10.1807246971082,77673.3654554691,0.0,1.0
2024-08-09,11.03,11.07,11.02,11.07,102316,10.1622980460727,10.1991513481437,10.1530847205549,10.1991513481437,111052.192612687,0.0,1.0
2024-08-12,11.06,11.06,10.985,11.03,98516,10.1899380226259,10.1899380226259,10.1208380812428,10.1622980460727,106927.731805695,0.0,1.0
2024-08-13,11.11,11.12,11.035,11.06,106366,10.2360046502146,10.2452179757324,10.1669047088316,10.1899380226259,115447.999525403,0.0,1.0
2024-08-14,11.15,11.16,11.06,11.12,107196,10.2728579522856,10.2820712778034,10.1899380226259,10.2452179757324,116348.868596404,0.0,1.0
2024-08-15,11.06,11.09,11.01,11.08,76957,10.2378473153182,10.2656172447449,10.191564099607,10.2563606016027,83137.0495950345,0.052,1.0
2024-08-16,11.11,11.15,11.074,11.14,107434,10.2841305310294,10.3211571035984,10.2508066157173,10.3119004604561,116061.512093675,0.0,1.0
2024-08-19,11.08,11.12,11.06,11.11,67443,10.2563606016027,10.2933871741716,10.2378473153182,10.2841305310294,72859.0256355874,0.0,1.0
2024-08-20,11.1,11.11,11.07,11.11,37526,10.2748738878872,10.2841305310294,10.2471039584604,10.2841305310294,40539.5340658193,0.0,1.0
2024-08-21,11.13,11.1399,11.09,11.11,80784,10.3026438173139,10.3118078940247,10.2656172447449,10.2841305310294,87271.3777107379,0.0,1.0
2024-08-22,11.02,11.07,11.01,11.07,103485,10.2008207427492,10.2471039584604,10.191564099607,10.2471039584604,111795.386739896,0.0,1.0
2024-08-23,11.09,11.1,11.041,11.06,45937,10.2656172447449,10.2748738878872,10.2202596933479,10.2378473153182,49625.9813564342,0.0,1.0
2024-08-26,11.1,11.12,11.08,11.12,49297,10.2748738878872,10.2933871741716,10.2563606016027,10.2933871741716,53255.8069296672,0.0,1.0
2024-08-27,11.13,11.13,11.08,11.1,64350,10.3026438173139,10.3026438173139,10.2563606016027,10.2748738878872,69517.6415587986,0.0,1.0
2024-08-28,11.07,11.15,11.01,11.15,64544,10.2471039584604,10.3211571035984,10.191564099607,10.3211571035984,69727.220773444,0.0,1.0
2024-08-29,11.13,11.15,11.08,11.11,72427,10.3026438173139,10.3211571035984,10.2563606016027,10.2841305310294,78243.2669025502,0.0,1.0
2024-08-30,11.12,11.15,11.11,11.14,41800,10.2933871741716,10.3211571035984,10.2841305310294,10.3119004604561,45156.7586193908,0.0,1.0
2024-09-03,11.13,11.18,11.0901,11.16,134108,10.3026438173139,10.3489270330251,10.2657098111763,10.3304137467406,144877.573802135,0.0,1.0
2024-09-04,11.2,11.2,11.1001,11.14,86829,10.3674403193096,10.3674403193096,10.2749664543186,10.3119004604561,93801.8228268673,0.0,1.0
2024-09-05,11.19,11.22,11.17,11.19,61662,10.3581836761673,10.385953605594,10.3396703898828,10.3581836761673,66613.7811002122,0.0,1.0
2024-09-06,11.16,11.2,11.13,11.15,121319,10.3304137467406,10.3674403193096,10.3026438173139,10.3211571035984,131061.550214016,0.0,1.0
2024-09-09,11.19,11.2,11.15,11.16,78463,10.3581836761673,10.3674403193096,10.3211571035984,10.3304137467406,84763.989271609,0.0,1.0
2024-09-10,11.22,11.22,11.17,11.19,66585,10.385953605594,10.385953605594,10.3396703898828,10.3581836761673,71932.1237481373,0.0,1.0
2024-09-11,11.3,11.3,11.2,11.2,50067,10.460006750732,10.460006750732,10.3674403193096,10.3674403193096,54087.6419568666,0.0,1.0
2024-09-12,11.36,11.37,11.28,11.28,99456,10.5155466095854,10.5248032527277,10.4414934644475,10.4414934644475,107442.836967706,0.0,1.0
2024-09-13,11.35,11.41,11.34,11.39,128938,10.5062899664432,10.5618298252966,10.4970333233009,10.5433165390121,139292.395762368,0.0,1.0
2024-09-16,11.305,11.34,11.26,11.32,89705,10.5127696166427,10.5453168909977,10.4709231210435,10.5267184485091,96465.0669595727,0.052,1.0
2024-09-17,11.28,11.34,11.26,11.34,41130,10.4895215635321,10.5453168909977,10.4709231210435,10.5453168909977,44229.5101058715,0.0,1.0
2024-09-18,11.3,11.34,11.26,11.26,76532,10.5081200060206,10.5453168909977,10.4709231210435,10.4709231210435,82299.3646346357,0.0,1.0
2024-09-19,11.34,11.35,11.271,11.33,72322,10.5453168909977,10.5546161122419,10.4811522644122,10.5360176697534,77772.1038141706,0.0,1.0
2024-09-20,11.34,11.34,11.31,11.33,20148,10.5453168909977,10.5453168909977,10.5174192272649,10.5360176697534,21666.3304063481,0.0,1.0
2024-09-23,11.27,11.34,11.26,11.34,75518,10.4802223422878,10.5453168909977,10.4709231210435,10.5453168909977,81208.9507458112,0.0,1.0
2024-09-24,11.28,11.3,11.25,11.29,57724,10.4895215635321,10.5081200060206,10.4616238997993,10.4988207847763,62074.0151070101,0.0,1.0
2024-09-25,11.29,11.3099,11.28,11.29,62668,10.4988207847763,10.5173262350524,10.4895215635321,10.4988207847763,67390.5893341788,0.0,1.0
2024-09-26,11.29,11.32,11.26,11.31,100604,10.4988207847763,10.5267184485091,10.4709231210435,10.5174192272649,108185.40322614,0.0,1.0
2024-09-27,11.26,11.33,11.25,11.33,62689,10.4709231210435,10.5360176697534,10.4616238997993,10.5360176697534,67413.1718703379,0.0,1.0
2024-09-30,11.26,11.2934,11.232,11.26,83217,10.4709231210435,10.5019825199994,10.4448853015596,10.4709231210435,89488.1386452792,0.0,1.0
2024-10-01,11.36,11.36,11.2548,11.26,250264,10.5639153334862,10.5639153334862,10.4660875259965,10.4709231210435,269123.610919909,0.0,1.0
2024-10-02,11.31,11.35,11.28,11.3,180813,10.5174192272649,10.5546161122419,10.4895215635321,10.5081200060206,194438.862406344,0.0,1.0
2024-10-03,11.23,11.3,11.21,11.3,145190,10.4430254573107,10.5081200060206,10.4244270148222,10.5081200060206,156131.353568479,0.0,1.0
2024-10-04,11.17,11.21,11.13,11.2,120970,10.3872301298451,10.4244270148222,10.3500332448681,10.4151277935779,130086.161864997,0.0,1.0
2024-10-07,11.16,11.18,11.1346,11.17,86098,10.3779309086009,10.3965293510894,10.3543108866404,10.3872301298451,92586.2475345326,0.0,1.0
2024-10-08,11.13,11.155,11.1,11.13,90940,10.3500332448681,10.3732812979787,10.3221355811353,10.3500332448681,97793.1351574996,0.0,1.0
2024-10-09,11.19,11.21,11.11,11.11,170833,10.4058285723337,10.4244270148222,10.3314348023796,10.3314348023796,183706.780936454,0.0,1.0
2024-10-10,11.18,11.23,11.16,11.21,131475,10.3965293510894,10.4430254573107,10.3779309086009,10.4244270148222,141382.806738864,0.0,1.0
2024-10-11,11.15,11.19,11.1407,11.17,101872,10.3686316873566,10.4058285723337,10.3599834115994,10.3872301298451,109548.958266602,0.0,1.0
2024-10-14,11.19,11.19,11.12,11.18,113175,10.4058285723337,10.4058285723337,10.3407340236238,10.3965293510894,121703.739514515,0.0,1.0
2024-10-15,11.15,11.17,11.12,11.15,112846,10.4188474820757,10.4375359977386,10.3908147085813,10.4188474820757,120765.075231654,0.054,1.0
2024-10-16,11.19,11.2,11.15,11.15,138228,10.4562245134015,10.4655687712329,10.4188474820757,10.4188474820757,147928.281189596,0.0,1.0
2024-10-17,11.195,11.2,11.17,11.18,49984,10.4608966423172,10.4655687712329,10.4375359977386,10.44688025557,53491.6746750352,0.0,1.0
2024-10-18,11.23,11.27,11.23,11.24,60791,10.4936015447273,10.5309785760532,10.4936015447273,10.5029458025588,65057.066164574,0.0,1.0
2024-10-21,11.17,11.29,11.165,11.23,55385,10.4375359977386,10.5496670917161,10.4328638688228,10.4936015447273,59271.6949799298,0.0,1.0
2024-10-22,11.08,11.17,11.07,11.16,86951,10.3534376772554,10.4375359977386,10.344093419424,10.4281917399071,93052.8690114637,0.0,1.0
2024-10-23,10.92,11.11,10.9,11.02,121399,10.2039295519521,10.3814704507498,10.1852410362892,10.2973721302667,129918.290130334,0.0,1.0
2024-10-24,10.8,10.93,10.73,10.92,130038,10.0917984579746,10.2132738097836,10.0263886531544,10.2039295519521,139163.540160696,0.0,1.0
2024-10-25,10.88,10.94,10.8,10.8,79111,10.1665525206263,10.222618067615,10.0917984579746,10.0917984579746,84662.6895649948,0.0,1.0
2024-10-28,10.82,10.88,10.81,10.88,112982,10.1104869736375,10.1665525206263,10.1011427158061,10.1665525206263,120910.619160828,0.0,1.0
2024-10-29,10.72,10.78,10.715,10.76,146209,10.017044395323,10.0731099423117,10.0123722664072,10.0544214266488,156469.355444986,0.0,1.0
2024-10-30,10.76,10.7672,10.7,10.73,219527,10.0544214266488,10.0611492922874,9.99835587966004,10.0263886531544,234932.515732763,0.0,1.0
2024-10-31,10.84,10.84,10.71,10.72,117625,10.1291754893005,10.1291754893005,10.0077001374915,10.017044395323,125879.44609577,0.0,1.0
2024-11-01,10.75,10.87,10.72,10.84,151699,10.0450771688173,10.1572082627948,10.017044395323,10.1291754893005,162344.621409415,0.0,1.0
2024-11-04,10.8,10.83,10.76,10.76,99173,10.0917984579746,10.119831231469,10.0544214266488,10.0544214266488,106132.559469976,0.0,1.0
2024-11-05,10.79,10.85,10.78,10.8,88921,10.0824542001432,10.1385197471319,10.0731099423117,10.0917984579746,95161.1156325781,0.0,1.0
2024-11-06,10.68,10.79,10.65,10.79,205254,9.97966736399713,10.0824542001432,9.95163459050276,10.0824542001432,219657.894401202,0.0,1.0
2024-11-07,10.77,10.8,10.715,10.74,163671,10.0637656844803,10.0917984579746,10.0123722664072,10.0357329109859,175156.767880474,0.0,1.0
2024-11-08,10.86,10.87,10.82,10.82,111569,10.1478640049634,10.1572082627948,10.1104869736375,10.1104869736375,119398.460543754,0.0,1.0
2024-11-11,10.91,10.98,10.8694,10.89,96676,10.1945852941207,10.2599950989409,10.1566476073249,10.1758967784577,103460.330123313,0.0,1.0
2024-11-12,10.8,10.88,10.755,10.88,82493,10.0917984579746,10.1665525206263,10.0497492977331,10.1665525206263,88282.0246272344,0.0,1.0
2024-11-13,10.88,10.88,10.8225,10.87,98901,10.1665525206263,10.1665525206263,10.1128230380954,10.1572082627948,105841.471611629,0.0,1.0
2024-11-14,10.93,10.94,10.83,10.88,80469,10.2132738097836,10.222618067615,10.119831231469,10.1665525206263,86115.9885048294,0.0,1.0
2024-11-15,10.79,10.91,10.78,10.87,90063,10.132913192433,10.245605461487,10.1235221700119,10.2080413718023,95903.2956806242,0.054,1.0
2024-11-18,10.75,10.79,10.7318,10.77,138847,10.0953491027484,10.132913192433,10.0782574419419,10.1141311475907,147850.781068447,0.0,1.0
2024-11-19,10.75,10.79,10.74,10.75,112380,10.0953491027484,10.132913192433,10.0859580803272,10.0953491027484,119667.48130296,0.0,1.0
2024-11-20,10.75,10.79,10.73,10.75,193945,10.0953491027484,10.132913192433,10.0765670579061,10.0953491027484,206521.709034549,0.0,1.0
2024-11-21,10.72,10.7968,10.71,10.79,120411,10.0671760354849,10.1392990876794,10.0577850130638,10.132913192433,128219.265805043,0.0,1.0
2024-11-22,10.74,10.78,10.72,10.72,125284,10.0859580803272,10.1235221700119,10.0671760354849,10.0671760354849,133408.264171206,0.0,1.0
2024-11-25,10.84,10.89,10.77,10.77,219098,10.1798683045388,10.2268234166447,10.1141311475907,10.1141311475907,233305.80012917,0.0,1.0
2024-11-26,10.89,10.92,10.8,10.8,136483,10.2268234166447,10.2549964839081,10.1423042148542,10.1423042148542,145333.483277023,0.0,1.0
2024-11-27,10.97,10.98,10.87,10.93,158061,10.3019515960139,10.3113426184351,10.2080413718023,10.2643875063293,168310.747127846,0.0,1.0
2024-11-29,11.08,11.08,10.99,10.99,46987,10.4052528426467,10.4052528426467,10.3207336408563,10.3207336408563,50033.9557215003,0.0,1.0
2024-12-02,11.06,11.09,11.0,11.0,152297,10.3864707978044,10.4146438650679,10.3301246632774,10.3301246632774,162172.970279382,0.0,1.0
2024-12-03,11.09,11.09,11.07,11.09,126096,10.4146438650679,10.4146438650679,10.3958618202256,10.4146438650679,134272.919757769,0.0,1.0
2024-12-04,11.075,11.12,11.05,11.09,106997,10.4005573314361,10.4428169323314,10.3770797753832,10.4146438650679,113935.411078242,0.0,1.0
2024-12-05,11.06,11.08,11.035,11.08,147957,10.3864707978044,10.4052528426467,10.3629932417515,10.4052528426467,157551.535247749,0.0,1.0
2024-12-06,11.08,11.12,11.06,11.12,131761,10.4052528426467,10.4428169323314,10.3864707978044,10.4428169323314,140305.276774865,0.0,1.0
2024-12-09,11.0,11.08,10.98,11.08,82258,10.3301246632774,10.4052528426467,10.3113426184351,10.4052528426467,87592.1665511562,0.0,1.0
2024-12-10,11.0,11.015,10.965,10.98,132064,10.3301246632774,10.3442111969092,10.2972560848034,10.3113426184351,140627.925349655,0.0,1.0
2024-12-11,11.04,11.06,11.02,11.06,104455,10.3676887529621,10.3864707978044,10.3489067081197,10.3864707978044,111228.570559714,0.0,1.0
2024-12-12,10.97,11.1,10.96,11.07,144641,10.3019515960139,10.424034887489,10.2925605735928,10.3958618202256,154020.503320355,0.0,1.0
2024-12-13,10.8,11.0,10.781,10.96,211120,10.1423042148542,10.3301246632774,10.124461272254,10.2925605735928,224810.452506504,0.0,1.0
2024-12-16,10.75,10.84,10.72,10.72,150148,10.1460606238227,10.2310043871849,10.1177460360353,10.1177460360353,159085.487446246,0.054,1.0
2024-12-17,10.64,10.73,10.63,10.72,301809,10.0422404686022,10.1271842319644,10.032802272673,10.1177460360353,319774.035489411,0.0,1.0
2024-12-18,10.6,10.67,10.6,10.6,191311,10.0044876848856,10.0705550563896,10.0044876848856,10.0044876848856,202698.695212916,0.0,1.0
2024-12-19,10.49,10.63,10.48,10.63,257108,9.90066752966509,10.032802272673,9.89122933373596,10.032802272673,272412.229975289,0.0,1.0
2024-12-20,10.48,10.52,10.47,10.5,160492,9.89122933373596,9.92898211745251,9.88179113780682,9.91010572559423,170045.209068539,0.0,1.0
2024-12-23,10.42,10.5,10.4,10.42,228228,9.83460015816113,9.91010572559423,9.81572376630286,9.83460015816113,241813.161872832,0.0,1.0
2024-12-24,10.44,10.5,10.4,10.44,137387,9.85347655001941,9.91010572559423,9.81572376630286,9.85347655001941,145564.895062055,0.0,1.0
2024-12-26,10.43,10.47,10.4,10.44,299502,9.84403835409027,9.88179113780682,9.81572376630286,9.85347655001941,317329.71242458,0.0,1.0
2024-12-27,10.38,10.42,10.38,10.38,153097,9.79684737444459,9.83460015816113,9.79684737444459,9.79684737444459,162210.025252138,0.0,1.0
2024-12-30,10.42,10.46,10.38,10.38,322281,9.83460015816113,9.87235294187768,9.79684737444459,9.79684737444459,341464.62143794,0.0,1.0
2024-12-31,10.51,10.55,10.42,10.42,340047,9.91954392152337,9.95729670523992,9.83460015816113,9.83460015816113,360288.134038641,0.0,1.0
2025-01-02,10.57,10.64,10.53,10.53,79940,9.97617309709819,10.0422404686022,9.93842031338164,9.93842031338164,84698.3900315221,0.0,1.0
2025-01-03,10.63,10.64,10.57,10.6,35245,10.032802272673,10.0422404686022,9.97617309709819,10.0044876848856,37342.9416645109,0.0,1.0
2025-01-06,10.55,10.64,10.49,10.6,141325,9.95729670523992,10.0422404686022,9.90066752966509,10.0044876848856,149737.302617023,0.0,1.0
2025-01-07,10.58,10.58,10.485,10.55,101807,9.98561129302733,9.98561129302733,9.89594843170052,9.95729670523992,107867.012683752,0.0,1.0
2025-01-08,10.53,10.62,10.5204,10.59,97668,9.93842031338164,10.0233640767439,9.92935964528967,9.99504948895647,103481.640700509,0.0,1.0
2025-01-10,10.42,10.51,10.41,10.51,35368,9.83460015816113,9.91954392152337,9.825161962232,9.91954392152337,37473.2631803211,0.0,1.0
2025-01-13,10.4,10.47,10.365,10.47,100440,9.81572376630286,9.88179113780682,9.78269008055088,9.88179113780682,106418.642666576,0.0,1.0
2025-01-14,10.42,10.44,10.35,10.36,73766,9.83460015816113,9.85347655001941,9.76853278665717,9.77797098258631,78156.8856525551,0.0,1.0
2025-01-15,10.49,10.51,10.4301,10.46,59762,9.95163378768244,9.97060735067135,9.89480796653066,9.92317344319908,62995.021056336,0.054,1.0
2025-01-16,10.55,10.57,10.46,10.47,71338,10.0085544766492,10.0275280396381,9.92317344319908,9.93266022469353,75197.2626772344,0.0,1.0
2025-01-17,10.58,10.62,10.55,10.55,87972,10.0370148211325,10.0749619471103,10.0085544766492,10.0085544766492,92731.1333684951,0.0,1.0
2025-01-21,10.65,10.6599,10.61,10.61,50586,10.1034222915937,10.1128142052732,10.0654751656159,10.0654751656159,53322.6152932602,0.0,1.0
2025-01-22,10.65,10.66,10.57,10.62,79045,10.1034222915937,10.1129090730882,10.0275280396381,10.0749619471103,83321.1980756682,0.0,1.0
2025-01-23,10.6,10.61,10.52,10.61,125646,10.0559883841214,10.0654751656159,9.9800941321658,10.0654751656159,132443.231746669,0.0,1.0
2025-01-24,10.67,10.69,10.56,10.59,47774,10.1223958545826,10.1413694175715,10.0180412581436,10.046501602627,50358.4909465112,0.0,1.0
2025-01-27,10.64,10.66,10.58,10.66,78436,10.0939355100993,10.1129090730882,10.0370148211325,10.1129090730882,82679.2522267452,0.0,1.0
2025-01-28,10.66,10.66,10.6,10.65,87631,10.1129090730882,10.1129090730882,10.0559883841214,10.1034222915937,92371.6858570288,0.0,1.0
2025-01-29,10.64,10.66,10.59,10.64,84490,10.0939355100993,10.1129090730882,10.046501602627,10.0939355100993,89060.7631781032,0.0,1.0
2025-01-30,10.68,10.6948,10.637,10.66,78360,10.1318826360771,10.1459230726889,10.0910894756509,10.1129090730882,82599.1407579143,0.0,1.0
2025-01-31,10.71,10.73,10.66,10.7,58175,10.1603429805604,10.1793165435493,10.1129090730882,10.150856199066,61322.1670953509,0.0,1.0
2025-02-03,10.75,10.78,10.63,10.68,72983,10.1982901065382,10.2267504510216,10.0844487286048,10.1318826360771,76931.2543381177,0.0,1.0
2025-02-04,10.75,10.8,10.69,10.69,92248,10.1982901065382,10.2457240140105,10.1413694175715,10.1413694175715,97238.4575885163,0.0,1.0
2025-02-05,10.81,10.84,10.76,10.76,76136,10.255210795505,10.2836711399883,10.2077768880327,10.2077768880327,80254.8261963319,0.0,1.0
2025-02-06,10.825,10.84,10.79,10.8,107001,10.2694409677467,10.2836711399883,10.2362372325161,10.2457240140105,112789.569426207,0.0,1.0
2025-02-07,10.82,10.828,10.8,10.82,51367,10.2646975769994,10.272287002195,10.2457240140105,10.2646975769994,54145.8660453268,0.0,1.0
2025-02-10,10.79,10.87,10.77,10.84,58962,10.2362372325161,10.3121314844717,10.2172636695272,10.2836711399883,62151.7424370615,0.0,1.0
2025-02-11,10.79,10.808,10.74,10.74,42754,10.2362372325161,10.2533134392061,10.1888033250438,10.1888033250438,45066.9176105649,0.0,1.0
2025-02-12,10.73,10.75,10.56,10.56,105259,10.1793165435493,10.1982901065382,10.0180412581436,10.0180412581436,110953.330232738,0.0,1.0
2025-02-13,10.72,10.8,10.69,10.73,51378,10.1698297620549,10.2457240140105,10.1413694175715,10.1793165435493,54157.4611263416,0.0,1.0
2025-02-14,10.83,10.84,10.7282,10.74,67611,10.3254129785639,10.33494706257,10.2283560033822,10.2396062225094,70915.0453856075,0.054,1.0
2025-02-18,10.76,10.82,10.75,10.82,66250,10.2586743905215,10.3158788945579,10.2491403065154,10.3158788945579,69487.5354128246,0.0,1.0
2025-02-19,10.78,10.82,10.735,10.78,93755,10.2777425585336,10.3158788945579,10.2348391805064,10.2777425585336,98336.6623793115,0.0,1.0
2025-02-20,10.73,10.78,10.73,10.76,61277,10.2300721385033,10.2777425585336,10.2300721385033,10.2586743905215,64271.5125659119,0.0,1.0
2025-02-21,10.75,10.76,10.7185,10.73,62016,10.2491403065154,10.2586743905215,10.2191079418964,10.2300721385033,65046.6263571585,0.0,1.0
2025-02-24,10.7,10.73,10.7,10.72,79989,10.2014698864851,10.2300721385033,10.2014698864851,10.2205380544973,83897.9391718709,0.0,1.0
2025-02-25,10.77,10.79,10.7463,10.75,95745,10.2682084745276,10.2872766425397,10.2456126954332,10.2491403065154,100423.910612843,0.0,1.0
2025-02-26,10.78,10.803,10.73,10.77,80685,10.2777425585336,10.2996709517476,10.2300721385033,10.2682084745276,84627.9516193776,0.0,1.0
2025-02-27,10.75,10.79,10.7303,10.78,69400,10.2491403065154,10.2872766425397,10.2303581610235,10.2777425585336,72791.4710588687,0.0,1.0
2025-02-28,10.82,10.82,10.75,10.78,79894,10.3158788945579,10.3158788945579,10.2491403065154,10.2777425585336,83798.2966682595,0.0,1.0
2025-03-03,10.8,10.82,10.78,10.8,62491,10.2968107265458,10.3158788945579,10.2777425585336,10.2968107265458,65544.8388752121,0.0,1.0
2025-03-04,10.71,10.82,10.71,10.82,98934,10.2110039704912,10.3158788945579,10.2110039704912,10.3158788945579,103768.752128791,0.0,1.0
2025-03-05,10.77,10.78,10.73,10.77,110548,10.2682084745276,10.2777425585336,10.2300721385033,10.2682084745276,115950.310412331,0.0,1.0
2025-03-06,10.75,10.8,10.73,10.73,99801,10.2491403065154,10.2968107265458,10.2300721385033,10.2300721385033,104678.121082798,0.0,1.0
2025-03-07,10.63,10.7729,10.61,10.75,65814,10.1347312984427,10.2709733588893,10.1156631304306,10.2491403065154,69030.2287646739,0.0,1.0
2025-03-10,10.62,10.68,10.61,10.66,63384,10.1251972144367,10.182401718473,10.1156631304306,10.1633335504609,66481.478409154,0.0,1.0
2025-03-11,10.63,10.65,10.6,10.61,76868,10.1347312984427,10.1537994664548,10.1061290464245,10.1156631304306,80624.4207111398,0.0,1.0
2025-03-12,10.61,10.65,10.57,10.65,41770,10.1156631304306,10.1537994664548,10.0775267944063,10.1537994664548,43811.235534999,0.0,1.0
2025-03-13,10.46,10.55,10.36,10.55,121532,9.97265187033968,10.0584586263942,9.87731103027907,10.0584586263942,127471.081566663,0.0,1.0
2025-03-14,10.39,10.44,10.37,10.37,89249,9.95739733592998,10.0053155136775,9.93823006483098,9.93823006483098,93126.454505734,0.054,1.0
2025-03-17,10.41,10.43,10.37,10.37,65050,9.97656460702898,9.99573187812798,9.93823006483098,9.93823006483098,67876.1203553877,0.0,1.0
2025-03-18,10.41,10.4196,10.375,10.39,93501,9.97656460702898,9.9857648971565,9.94302188260573,9.95739733592998,97563.18415602,0.0,1.0
2025-03-19,10.37,10.4,10.35,10.4,78854,9.93823006483098,9.96698097147948,9.91906279373198,9.96698097147948,82279.8400384895,0.0,1.0
2025-03-20,10.49,10.56,10.4167,10.42,137607,10.053233691425,10.1203191402715,9.98298564284715,9.98614824257848,143585.384992218,0.0,1.0
2025-03-21,10.56,10.665,10.53,10.55,85370,10.1203191402715,10.2209473135412,10.091568233623,10.110735504722,89078.9299729351,0.0,1.0
2025-03-24,10.68,10.805,10.6,10.63,194985,10.2353227668655,10.3551182112342,10.1586536824695,10.187404589118,203456.192582555,0.0,1.0
2025-03-25,10.54,10.72,10.54,10.69,72473,10.1011518691725,10.2736573090635,10.1011518691725,10.244906402415,75621.6152269946,0.0,1.0
2025-03-26,10.43,10.55,10.41,10.52,89038,9.99573187812798,10.110735504722,9.97656460702898,10.0819845980735,92906.287535788,0.0,1.0
2025-03-27,10.38,10.46,10.36,10.42,52632,9.94781370038048,10.0244827847765,9.92864642928148,9.98614824257848,54918.6159345852,0.0,1.0
2025-03-28,10.43,10.47,10.39,10.43,86948,9.99573187812798,10.034066420326,9.95739733592998,9.99573187812798,90725.4867434319,0.0,1.0
2025-03-31,10.39,10.52,10.39,10.44,96117,9.95739733592998,10.0819845980735,9.95739733592998,10.0053155136775,100292.837205208,0.0,1.0
2025-04-01,10.53,10.5598,10.48,10.49,113877,10.091568233623,10.1201274675605,10.0436500558755,10.053233691425,118824.426713458,0.0,1.0
2025-04-02,10.48,10.52,10.46,10.48,110470,10.0436500558755,10.0819845980735,10.0244827847765,10.0436500558755,115269.408388311,0.0,1.0
2025-04-03,10.51,10.5476,10.48,10.53,66165,10.072400962524,10.1084354321901,10.0436500558755,10.091568233623,69039.5619264291,0.0,1.0
2025-04-04,10.49,10.54,10.44,10.48,296312,10.053233691425,10.1011518691725,10.0053155136775,10.0436500558755,309185.380088326,0.0,1.0
2025-04-07,10.23,10.49,10.23,10.4,171624,9.80405916713799,10.053233691425,9.80405916713799,9.96698097147948,179080.265639862,0.0,1.0
2025-04-08,9.74,10.35,9.69,10.28,408091,9.33446102521252,9.91906279373198,9.28654284746502,9.85197734488549,425820.658446587,0.0,1.0
2025-04-09,9.91,9.97,9.56,9.62,195655,9.49738282955401,9.554884642851,9.16195558532153,9.21945739861852,204155.300970536,0.0,1.0
2025-04-10,9.64,9.895,9.56,9.83,253800,9.23862466971752,9.48300737622976,9.16195558532153,9.42071374515801,264826.431148307,0.0,1.0
2025-04-11,9.79,9.8329,9.64,9.66,151420,9.38237920296001,9.42349299946737,9.23862466971752,9.25779194081652,157998.495683517,0.0,1.0
2025-04-14,9.85,9.9106,9.785,9.84,218279,9.43988101625701,9.49795784768698,9.37758738518526,9.43029738070751,227762.208686451,0.0,1.0
2025-04-15,9.9,9.91,9.83,9.85,68072,9.5395508259718,9.54918673589703,9.47209945649523,9.49137127634568,70644.0808685925,0.054,1.0
2025-04-16,9.85,9.891,9.75,9.87,255384,9.49137127634568,9.5308785070391,9.39501217709344,9.51064309619613,265033.610714312,0.0,1.0
2025-04-17,9.84,9.87,9.8003,9.85,74842,9.48173536642046,9.51064309619613,9.44348080401732,9.49137127634568,77669.8833641908,0.0,1.0
2025-04-21,9.61,9.8,9.6,9.8,269371,9.26010943814031,9.44319172671956,9.25047352821508,9.44319172671956,279549.105471466,0.0,1.0
2025-04-22,9.72,9.7503,9.65,9.68,138622,9.36610444731777,9.3953012543912,9.2986530778412,9.32756080761687,143859.792251822,0.0,1.0
2025-04-23,9.8,9.9082,9.76,9.81,160824,9.44319172671956,9.54745227211049,9.40464808701867,9.45282763664479,166900.688412424,0.0,1.0
2025-04-24,9.94,9.97,9.83,9.83,121246,9.5780944656727,9.60700219544837,9.47209945649523,9.47209945649523,125827.245108023,0.0,1.0
2025-04-25,9.99,10.02,9.95,9.96,117708,9.62627401529882,9.65518174507449,9.58773037559792,9.59736628552315,122155.562799393,0.0,1.0
2025-04-28,9.95,10.0,9.94,9.97,126196,9.58773037559792,9.63590992522404,9.5780944656727,9.60700219544837,130964.27942903,0.0,1.0
2025-04-29,9.96,10.1,9.93,9.93,201963,9.59736628552315,9.73226902447628,9.56845855574747,9.56845855574747,209594.113651186,0.0,1.0
2025-04-30,10.07,10.09,9.89,9.89,106463,9.70336129470061,9.72263311455106,9.52991491604658,9.52991491604658,110485.673720663,0.0,1.0
2025-05-01,10.1,10.12,10.06,10.07,123818,9.73226902447628,9.75154084432673,9.69372538477539,9.70336129470061,128496.427385524,0.0,1.0
2025-05-02,10.09,10.13,10.03,10.11,120703,9.72263311455106,9.76117675425196,9.66481765499972,9.74190493440151,125263.72800978,0.0,1.0
2025-05-05,10.05,10.1,10.02,10.1,88415,9.68408947485016,9.73226902447628,9.65518174507449,9.73226902447628,91755.7352508609,0.0,1.0
2025-05-06,10.1,10.13,10.04,10.04,51259,9.73226902447628,9.76117675425196,9.67445356492494,9.67445356492494,53195.8065172638,0.0,1.0
2025-05-07,10.11,10.14,10.07,10.1,88032,9.74190493440151,9.77081266417718,9.70336129470061,9.73226902447628,91358.2637064274,0.0,1.0
2025-05-08,10.13,10.16,10.0978,10.16,65554,9.76117675425196,9.79008448402763,9.73014912429274,9.79008448402763,68030.9389655028,0.0,1.0
2025-05-09,10.16,10.18,10.14,10.14,78432,9.79008448402763,9.80935630387808,9.77081266417718,9.77081266417718,81395.5304778094,0.0,1.0
2025-05-12,10.19,10.2,10.14,10.2,57758,9.8189922138033,9.82862812372852,9.77081266417718,9.82862812372852,59940.3693560959,0.0,1.0
2025-05-13,10.16,10.19,10.12,10.17,63568,9.79008448402763,9.8189922138033,9.75154084432673,9.79972039395285,65969.8985288325,0.0,1.0
2025-05-14,10.09,10.17,10.05,10.17,102067,9.72263311455106,9.79972039395285,9.68408947485016,9.79972039395285,105923.572129725,0.0,1.0
2025-05-15,10.12,10.14,10.05,10.05,145453,9.80357475792294,9.82294941159473,9.7357634700717,9.7357634700717,150147.716149192,0.054,1.0
2025-05-16,10.08,10.14,10.06,10.13,91050,9.76482545057937,9.82294941159473,9.74545079690759,9.81326208475884,93988.7768240185,0.0,1.0
2025-05-19,10.05,10.06,9.96,10.01,97904,9.7357634700717,9.74545079690759,9.64857752854867,9.69701416272813,101064.00006786,0.0,1.0
2025-05-20,10.02,10.0516,10.0,10.03,89190,9.70670148956402,9.73731344236544,9.68732683589224,9.71638881639991,92068.742503396,0.0,1.0
2025-05-21,9.83,10.0,9.8233,9.98,170792,9.52264227968207,9.68732683589224,9.51615177070202,9.66795218222045,176304.570799865,0.0,1.0
2025-05-22,9.9,9.9,9.805,9.86,79970,9.59045356753331,9.59045356753331,9.49842396259234,9.55170426018974,82551.1530216008,0.0,1.0
2025-05-23,9.87,9.91,9.8519,9.88,110857,9.56139158702564,9.60014089436921,9.54385752545267,9.57107891386153,114435.077785615,0.0,1.0
2025-05-27,9.97,9.975,9.89,9.95,60046,9.65826485538456,9.66310851880251,9.58076624069742,9.63889020171277,61984.0757075784,0.0,1.0
2025-05-28,9.89,9.9667,9.87,9.93,166016,9.58076624069742,9.65506803752871,9.56139158702564,9.61951554804099,171374.418157235,0.0,1.0
2025-05-29,9.94,9.99,9.89,9.95,85577,9.62920287487688,9.67763950905634,9.58076624069742,9.63889020171277,88339.1274494127,0.0,1.0
2025-05-30,10.01,10.01,9.92,9.98,123274,9.69701416272813,9.69701416272813,9.6098282212051,9.66795218222045,127252.855290544,0.0,1.0
2025-06-02,9.96,10.0099,9.9,10.0,113695,9.64857752854867,9.69691728945977,9.59045356753331,9.68732683589224,117364.678539339,0.0,1.0
2025-06-03,9.9,10.0,9.9,9.95,129964,9.59045356753331,9.68732683589224,9.59045356753331,9.63889020171277,134158.785185686,0.0,1.0
2025-06-04,9.88,9.92,9.8701,9.9,159868,9.57107891386153,9.6098282212051,9.561488460294,9.59045356753331,165027.982134016,0.0,1.0
2025-06-05,9.89,9.95,9.8719,9.88,170917,9.58076624069742,9.63889020171277,9.56323217912446,9.57107891386153,176433.605364424,0.0,1.0
2025-06-06,9.83,9.9,9.82,9.87,88590,9.52264227968207,9.59045356753331,9.51295495284618,9.56139158702564,91449.3765935178,0.0,1.0
2025-06-09,9.86,9.88,9.82,9.82,72081,9.55170426018974,9.57107891386153,9.51295495284618,9.51295495284618,74407.5235832188,0.0,1.0
2025-06-10,9.89,9.91,9.8404,9.87,102449,9.58076624069742,9.60014089436921,9.5327170995914,9.56139158702564,105755.696835188,0.0,1.0
2025-06-11,9.92,9.94,9.86,9.88,116668,9.6098282212051,9.62920287487688,9.55170426018974,9.57107891386153,120433.636622785,0.0,1.0
2025-06-12,9.97,10.02,9.94,9.94,124693,9.65826485538456,9.70670148956402,9.62920287487688,9.62920287487688,128717.655667406,0.0,1.0
2025-06-13,9.88,9.97,9.85,9.89,114734,9.62339047877535,9.71105294265083,9.59416965748352,9.63313075253929,117793.403738539,0.054,1.0
2025-06-16,9.92,9.93,9.89,9.89,86261,9.66235157383112,9.67209184759506,9.63313075253929,9.63313075253929,88561.1658260859,0.0,1.0
2025-06-17,9.9,9.96,9.9,9.9,67411,9.64287102630323,9.70131266888689,9.64287102630323,9.64287102630323,69208.527022667,0.0,1.0
2025-06-18,9.9,9.98,9.89,9.89,49599,9.64287102630323,9.72079321641477,9.63313075253929,9.63313075253929,50921.5666849218,0.0,1.0
2025-06-20,9.88,9.92,9.86,9.92,64963,9.62339047877535,9.66235157383112,9.60390993124746,9.66235157383112,66695.2506411938,0.0,1.0
2025-06-23,9.83,9.91,9.824,9.87,224187,9.57468910995563,9.65261130006717,9.56884494569727,9.6136502050114,230164.988616556,0.0,1.0
2025-06-24,9.88,9.88,9.82,9.83,165387,9.62339047877535,9.62339047877535,9.56494883619169,9.57468910995563,169797.075532151,0.0,1.0
2025-06-25,9.83,9.88,9.83,9.85,102320,9.57468910995563,9.62339047877535,9.57468910995563,9.59416965748352,105048.382088373,0.0,1.0
2025-06-26,9.9,9.91,9.84,9.87,128911,9.64287102630323,9.65261130006717,9.58442938371958,9.6136502050114,132348.43611605,0.0,1.0
2025-06-27,9.88,9.92,9.88,9.9,105705,9.62339047877535,9.66235157383112,9.62339047877535,9.64287102630323,108523.64375148,0.0,1.0
2025-06-30,10.04,10.04,9.9,9.94,206088,9.77923485899843,9.77923485899843,9.64287102630323,9.681832121359,211583.375369708,0.0,1.0
2025-07-01,10.03,10.07,9.99,10.07,102336,9.76949458523449,9.80845568029026,9.73053349017872,9.80845568029026,105064.808731389,0.0,1.0
2025-07-02,10.09,10.11,10.01,10.01,78020,9.82793622781814,9.84741677534603,9.7500140377066,9.7500140377066,80100.4180075727,0.0,1.0
2025-07-03,10.06,10.1,10.0455,10.08,33195,9.79871540652631,9.83767650158208,9.7845920095686,9.8181959540542,34080.150932599,0.0,1.0
2025-07-07,9.96,10.0499,9.93,10.03,99832,9.70131266888689,9.78887773002473,9.67209184759506,9.76949458523449,102494.039099359,0.0,1.0
2025-07-08,9.96,9.99,9.93,9.93,44574,9.70131266888689,9.73053349017872,9.67209184759506,9.67209184759506,45762.5741126576,0.0,1.0
2025-07-09,9.96,10.01,9.95,9.97,74335,9.70131266888689,9.7500140377066,9.69157239512294,9.71105294265083,76317.1567879122,0.0,1.0
2025-07-10,9.97,10.01,9.94,9.99,109111,9.71105294265083,9.7500140377066,9.681832121359,9.73053349017872,112020.465383546,0.0,1.0
2025-07-11,9.96,9.99,9.9301,9.94,31277,9.70131266888689,9.73053349017872,9.6721892503327,9.681832121359,32111.0071010363,0.0,1.0
2025-07-14,9.95,10.01,9.86,9.91,189027,9.69157239512294,9.7500140377066,9.60390993124746,9.65261130006717,194067.440588534,0.0,1.0
2025-07-15,9.91,9.95,9.88,9.95,39337,9.70520877839246,9.74438217406711,9.67582873163648,9.74438217406711,40167.0565673879,0.054,1.0
2025-07-16,9.83,9.92,9.8,9.92,70906,9.62686198704318,9.71500212731113,9.5974819402872,9.71500212731113,72402.1992771998,0.0,1.0
2025-07-17,9.79,9.84,9.78,9.81,52046,9.58768859136854,9.63665533596184,9.57789524244988,9.60727528920586,53144.231286226,0.0,1.0
2025-07-18,9.69,9.79,9.69,9.76,87333,9.48975510218193,9.58768859136854,9.48975510218193,9.55830854461256,89175.8281312681,0.0,1.0
2025-07-21,9.66,9.745,9.63,9.71,208783,9.46037505542595,9.54361852123457,9.43099500866997,9.50934180001926,213188.564743345,0.0,1.0
2025-07-22,9.73,9.73,9.675,9.69,92275,9.52892849785658,9.52892849785658,9.47506507880395,9.48975510218193,94222.110093696,0.0,1.0
2025-07-23,9.72,9.73,9.68,9.7,164615,9.51913514893792,9.52892849785658,9.47996175326328,9.4995484511006,168088.568442956,0.0,1.0
2025-07-24,9.74,9.75,9.6786,9.68,130423,9.53872184677524,9.5485151956939,9.47859068441466,9.47996175326328,133175.077374696,0.0,1.0
2025-07-25,9.73,9.78,9.715,9.74,64990,9.52892849785658,9.57789524244988,9.51423847447859,9.53872184677524,66361.3647790767,0.0,1.0
2025-07-28,9.71,9.75,9.7001,9.71,63558,9.50934180001926,9.5485151956939,9.49964638458978,9.50934180001926,64899.1479093485,0.0,1.0
2025-07-29,9.74,9.8,9.71,9.71,70661,9.53872184677524,9.5974819402872,9.50934180001926,9.50934180001926,72152.029491527,0.0,1.0
2025-07-30,9.76,9.78,9.7347,9.74,70469,9.55830854461256,9.57789524244988,9.53353137184835,9.53872184677524,71955.9780676528,0.0,1.0
2025-07-31,9.82,9.86,9.7593,9.76,106341,9.61706863812452,9.65624203379916,9.55762301018825,9.55830854461256,108584.919094812,0.0,1.0
2025-08-01,9.91,9.92,9.83,9.83,104333,9.70520877839246,9.71500212731113,9.62686198704318,9.62686198704318,106534.547953461,0.0,1.0
2025-08-04,9.92,9.95,9.8912,9.9,65311,9.71500212731113,9.74438217406711,9.68679728242538,9.6954154294738,66689.1382533663,0.0,1.0
2025-08-05,9.97,9.99,9.87,9.96,79508,9.76396887190443,9.78355556974175,9.66603538271782,9.75417552298577,81185.7115072293,0.0,1.0
2025-08-06,9.96,9.9794,9.92,9.92,64392,9.75417552298577,9.77317461988797,9.71500212731113,9.71500212731113,65750.7462818019,0.0,1.0
2025-08-07,9.96,9.99,9.9,9.98,198572,9.75417552298577,9.78355556974175,9.6954154294738,9.77376222082309,202762.100737203,0.0,1.0
2025-08-08,9.92,9.9908,9.9,9.93,48804,9.71500212731113,9.78433903765524,9.6954154294738,9.72479547622978,49833.8213060172,0.0,1.0
2025-08-11,9.93,9.9699,9.9,9.94,96202,9.72479547622978,9.76387093841524,9.6954154294738,9.73458882514845,98231.9743726226,0.0,1.0
2025-08-12,9.96,9.98,9.8933,9.9,99635,9.75417552298577,9.77376222082309,9.6888538856983,9.6954154294738,101737.414675539,0.0,1.0
2025-08-13,9.97,10.01,9.9572,10.0,38925,9.76396887190443,9.80314226757907,9.75143338528854,9.79334891866041,39746.3628869912,0.0,1.0
2025-08-14,9.96,10.0,9.9,9.94,143069,9.75417552298577,9.79334891866041,9.6954154294738,9.73458882514845,146087.922720076,0.0,1.0
2025-08-15,9.92,9.94,9.88,9.91,73619,9.76788621147189,9.78757953044663,9.72849957352241,9.75803955198452,74765.4573557889,0.054,1.0
2025-08-18,9.86,9.9387,9.86,9.9,38152,9.70880625454767,9.78629946471328,9.70880625454767,9.74819289249715,38746.1352237609,0.0,1.0
2025-08-19,9.84,9.8999,9.83,9.87,85937,9.68911293557292,9.74809442590228,9.67926627608555,9.71865291403504,87275.2836738401,0.0,1.0
2025-08-20,9.81,9.8562,9.8044,9.83,103263,9.65957295711081,9.70506452394246,9.65405882779788,9.67926627608555,104871.098805075,0.0,1.0
2025-08-21,9.78,9.84,9.76,9.81,86642,9.6300329786487,9.68911293557292,9.61033965967396,9.65957295711081,87991.2625303286,0.0,1.0
2025-08-22,9.85,9.91,9.81,9.81,88603,9.69895959506029,9.75803955198452,9.65957295711081,9.65957295711081,89982.8008814975,0.0,1.0
2025-08-25,9.83,9.8819,9.83,9.84,80995,9.67926627608555,9.73037043882501,9.67926627608555,9.68911293557292,82256.3226684976,0.0,1.0
2025-08-26,9.83,9.85,9.8,9.85,99480,9.67926627608555,9.69895959506029,9.64972629762344,9.69895959506029,101029.186728343,0.0,1.0
2025-08-27,9.82,9.84,9.81,9.82,115253,9.66941961659818,9.68911293557292,9.65957295711081,9.66941961659818,117047.817229611,0.0,1.0
2025-08-28,9.85,9.89,9.8278,9.88,44468,9.69895959506029,9.73834623300978,9.67710001099833,9.72849957352241,45160.4933196216,0.0,1.0
2025-08-29,9.96,9.96,9.8396,9.86,68079,9.80727284942138,9.80727284942138,9.68871906919343,9.70880625454767,69139.1837884887,0.0,1.0
2025-09-02,9.9,9.93,9.8818,9.89,76040,9.74819289249715,9.77773287095926,9.73027197223013,9.73834623300978,77224.159216156,0.0,1.0
2025-09-03,9.93,9.96,9.9,9.93,105610,9.77773287095926,9.80727284942138,9.74819289249715,9.77773287095926,107254.648274832,0.0,1.0
2025-09-04,9.94,9.9771,9.93,9.97,84136,9.78757953044663,9.82411063714478,9.77773287095926,9.81711950890875,85446.2369780445,0.0,1.0
2025-09-05,10.02,10.057,9.99,9.99,167283,9.8663528063456,9.90278544644887,9.83681282788349,9.83681282788349,169888.072411313,0.0,1.0
2025-09-08,10.22,10.22,10.09,10.09,108205,10.063285996093,10.063285996093,9.9352794227572,9.9352794227572,109890.059810418,0.0,1.0
2025-09-09,10.23,10.26,10.2,10.2,186233,10.0731326555804,10.1026726340425,10.0435926771183,10.0435926771183,189133.177844587,0.0,1.0
2025-09-10,10.32,10.34,10.23,10.26,158766,10.1617525909667,10.1814459099415,10.0731326555804,10.1026726340425,161238.438481224,0.0,1.0
2025-09-11,10.36,10.4,10.32,10.32,101494,10.2011392289162,10.2405258668657,10.1617525909667,10.1617525909667,103074.550440354,0.0,1.0
2025-09-12,10.44,10.44,10.37,10.37,65407,10.2799125048152,10.2799125048152,10.2109858884036,10.2109858884036,66425.5731437546,0.0,1.0
2025-09-15,10.41,10.44,10.38,10.4,76768,10.3035444875849,10.3332376993647,10.2738512758051,10.2936467503249,77561.161691778,0.054,1.0
2025-09-16,10.43,10.47,10.4077,10.45,109776,10.3233399621047,10.3629309111444,10.3012680080151,10.3431354366246,110910.198075717,0.0,1.0
2025-09-17,10.44,10.48,10.42,10.44,222668,10.3332376993647,10.3728286484044,10.3134422248448,10.3332376993647,224968.590448947,0.0,1.0
2025-09-18,10.38,10.45,10.38,10.42,389391,10.2738512758051,10.3431354366246,10.2738512758051,10.3134422248448,393414.161008795,0.0,1.0
2025-09-19,10.41,10.41,10.38,10.41,74681,10.3035444875849,10.3035444875849,10.2738512758051,10.3035444875849,75452.5989514338,0.0,1.0
2025-09-22,10.4,10.42,10.38,10.4,138134,10.2936467503249,10.3134422248448,10.2738512758051,10.2936467503249,139561.190979733,0.0,1.0
2025-09-23,10.43,10.43,10.4,10.4,35458,10.3233399621047,10.3233399621047,10.2936467503249,10.2936467503249,35824.3496152965,0.0,1.0
2025-09-24,10.38,10.402,10.34,10.4,58383,10.2738512758051,10.2956262977769,10.2342603267654,10.2936467503249,58986.2091372848,0.0,1.0
2025-09-25,10.38,10.38,10.32,10.37,69730,10.2738512758051,10.2738512758051,10.2144648522455,10.2639535385452,70450.4455602293,0.0,1.0
2025-09-26,10.34,10.38,10.3255,10.36,62684,10.2342603267654,10.2738512758051,10.2199086077385,10.2540558012852,63331.6467732312,0.0,1.0
2025-09-29,10.37,10.41,10.34,10.36,85453,10.2639535385452,10.3035444875849,10.2342603267654,10.2540558012852,86335.8945139576,0.0,1.0
2025-09-30,10.45,10.45,10.37,10.37,69671,10.3431354366246,10.3431354366246,10.2639535385452,10.2639535385452,70390.8359762905,0.0,1.0
2025-10-01,10.46,10.48,10.39,10.42,74695,10.3530331738845,10.3728286484044,10.283749013065,10.3134422248448,75466.7435984704,0.0,1.0
2025-10-02,10.4,10.46,10.3554,10.44,272736,10.2936467503249,10.3530331738845,10.2495028421457,10.3332376993647,275553.889578586,0.0,1.0
2025-10-03,10.31,10.39,10.31,10.39,138557,10.2045671149856,10.283749013065,10.2045671149856,10.283749013065,139988.561386616,0.0,1.0
2025-10-06,10.37,10.37,10.3006,10.32,108172,10.2639535385452,10.2639535385452,10.1952632419613,10.2144648522455,109289.625658126,0.0,1.0
2025-10-07,10.35,10.41,10.3352,10.35,104379,10.2441580640253,10.3035444875849,10.2295094128806,10.2441580640253,105457.436643212,0.0,1.0
2025-10-08,10.44,10.45,10.3766,10.39,117962,10.3332376993647,10.3431354366246,10.2704860451367,10.283749013065,119180.775264244,0.0,1.0
2025-10-09,10.42,10.44,10.3714,10.39,120223,10.3134422248448,10.3332376993647,10.2653392217615,10.283749013065,121465.135760612,0.0,1.0
2025-10-10,10.47,10.475,10.412,10.45,119532,10.3629309111444,10.3678797797744,10.3055240350369,10.3431354366246,120766.996396176,0.0,1.0
2025-10-13,10.5,10.54,10.452,10.47,66264,10.3926241229242,10.4322150719639,10.3451149840766,10.3629309111444,66948.635086807,0.0,1.0
2025-10-14,10.57,10.57,10.5106,10.52,95796,10.4619082837437,10.4619082837437,10.4031157244197,10.4124195974441,96785.7576780116,0.0,1.0
2025-10-15,10.5,10.55,10.46,10.48,52232,10.4460719041278,10.4958151036713,10.4062773444931,10.4261746243104,52501.6489483749,0.054,1.0
2025-10-16,10.52,10.55,10.48,10.54,63386,10.4659691839452,10.4958151036713,10.4261746243104,10.4858664637626,63713.2317399618,0.0,1.0
2025-10-17,10.44,10.5255,10.435,10.48,86885,10.3863800646757,10.471440935895,10.3814057447213,10.4261746243104,87333.5458891011,0.0,1.0
2025-10-20,10.52,10.52,10.45,10.47,121769,10.4659691839452,10.4659691839452,10.3963287045844,10.4162259844018,122397.635372849,0.0,1.0
2025-10-21,10.51,10.55,10.5,10.52,49913,10.4560205440365,10.4958151036713,10.4460719041278,10.4659691839452,50170.6770554494,0.0,1.0
2025-10-22,10.52,10.54,10.505,10.51,68694,10.4659691839452,10.4858664637626,10.4510462240822,10.4560205440365,69048.6344168261,0.0,1.0
2025-10-23,10.53,10.54,10.5,10.52,94830,10.4759178238539,10.4858664637626,10.4460719041278,10.4659691839452,95319.5621414915,0.0,1.0
2025-10-24,10.53,10.56,10.5,10.52,101975,10.4759178238539,10.50576374358,10.4460719041278,10.4659691839452,102501.448374761,0.0,1.0
2025-10-27,10.56,10.59,10.52,10.52,157870,10.50576374358,10.5356096633061,10.4659691839452,10.4659691839452,158685.007648183,0.0,1.0
2025-10-28,10.59,10.6,10.5319,10.56,172709,10.5356096633061,10.5455583032148,10.4778080654366,10.50576374358,173600.614340344,0.0,1.0
2025-10-29,10.54,10.619,10.533749,10.57,135843,10.4858664637626,10.5644607190413,10.4796475689557,10.5157123834887,136544.292734226,0.0,1.0
2025-10-30,10.56,10.56,10.51,10.53,110732,10.50576374358,10.50576374358,10.4560205440365,10.4759178238539,111303.656596558,0.0,1.0
2025-10-31,10.6,10.6,10.53,10.56,72679,10.5455583032148,10.5455583032148,10.4759178238539,10.50576374358,73054.2070745695,0.0,1.0
2025-11-03,10.55,10.6373,10.51,10.6,148988,10.4958151036713,10.5826667300742,10.4560205440365,10.5455583032148,149757.154110899,0.0,1.0
2025-11-04,10.55,10.61,10.52,10.55,173616,10.4958151036713,10.5555069431235,10.4659691839452,10.4958151036713,174512.296749522,0.0,1.0
2025-11-05,10.6,10.6,10.52,10.57,81817,10.5455583032148,10.5455583032148,10.4659691839452,10.5157123834887,82239.3822179729,0.0,1.0
2025-11-06,10.53,10.6,10.52,10.6,63066,10.4759178238539,10.5455583032148,10.4659691839452,10.5455583032148,63391.5797323136,0.0,1.0
2025-11-07,10.57,10.57,10.51,10.52,81484,10.5157123834887,10.5157123834887,10.4560205440365,10.4659691839452,81904.6630975142,0.0,1.0
2025-11-10,10.54,10.5665,10.52,10.53,39095,10.4858664637626,10.5122303595206,10.4659691839452,10.4759178238539,39296.8288718929,0.0,1.0
2025-11-11,10.58,10.59,10.54,10.56,75059,10.5256610233974,10.5356096633061,10.4858664637626,10.50576374358,75446.493881453,0.0,1.0
2025-11-12,10.58,10.61,10.56,10.6,63147,10.5256610233974,10.5555069431235,10.50576374358,10.5455583032148,63472.9978967494,0.0,1.0
2025-11-13,10.54,10.56,10.51,10.56,82362,10.4858664637626,10.50576374358,10.4560205440365,10.50576374358,82787.195793499,0.0,1.0
2025-11-14,10.46,10.5599,10.44,10.53,63337,10.46,10.5599,10.44,10.53,63337,0.054,1.0
2025-11-17,10.44,10.4883,10.44,10.48,70204,10.44,10.4883,10.44,10.48,70204,0.0,1.0
2025-11-18,10.44,10.4755,10.429,10.44,75192,10.44,10.4755,10.429,10.44,75192,0.0,1.0
2025-11-19,10.4,10.4725,10.38,10.42,59990,10.4,10.4725,10.38,10.42,59990,0.0,1.0
2025-11-20,10.31,10.4001,10.31,10.4,59342,10.31,10.4001,10.31,10.4,59342,0.0,1.0
2025-11-21,10.33,10.3669,10.3,10.31,84246,10.33,10.3669,10.3,10.31,84246,0.0,1.0
2025-11-24,10.37,10.4,10.345,10.4,115135,10.37,10.4,10.345,10.4,115135,0.0,1.0
2025-11-25,10.39,10.41,10.36,10.39,47944,10.39,10.41,10.36,10.39,47944,0.0,1.0
2025-11-26,10.392,10.44,10.38,10.38,50380,10.392,10.44,10.38,10.38,50380,0.0,1.0