date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-07-31,15.01,15.05,15.0,15.05,22000,3.70492349356853,3.71479670740882,3.70245519010846,3.71479670740882,89130.0456198994,0.0,1.0
2001-08-01,15.0,15.1,15.0,15.01,51900,3.70245519010846,3.72713822470918,3.70245519010846,3.70492349356853,210265.880348762,0.0,1.0
2001-08-02,15.06,15.07,15.0,15.0,27200,3.71726501086889,3.71973331432897,3.70245519010846,3.70245519010846,110197.147311876,0.0,1.0
2001-08-03,15.07,15.14,15.0,15.06,78500,3.71973331432897,3.73701143854947,3.70245519010846,3.71726501086889,318032.20823464,0.0,1.0
2001-08-06,15.0,15.07,15.0,15.01,42400,3.70245519010846,3.71973331432897,3.70245519010846,3.70492349356853,171777.906103806,0.0,1.0
2001-08-07,15.07,15.1,15.0,15.0,50200,3.71973331432897,3.72713822470918,3.70245519010846,3.70245519010846,203378.55864177,0.0,1.0
2001-08-08,15.0,15.08,15.0,15.07,10400,3.70245519010846,3.72220161778904,3.70245519010846,3.71973331432897,42134.2033839524,0.0,1.0
2001-08-09,15.03,15.22,15.0,15.0,19200,3.70986010048868,3.75675786623005,3.70245519010846,3.70245519010846,77786.221631912,0.0,1.0
2001-08-10,15.2,15.3,15.12,15.12,12600,3.75182125930991,3.77650429391063,3.73207483162933,3.73207483162933,51047.2079459423,0.0,1.0
2001-08-13,15.25,15.25,15.1,15.14,13100,3.77958967323572,3.77958967323572,3.74241338136783,3.75232705919926,52856.2667568546,0.0625,1.0
2001-08-14,15.15,15.15,15.05,15.11,22800,3.75480547865712,3.75480547865712,3.73002128407853,3.74489180082569,91994.1131340676,0.0,1.0
2001-08-15,15.12,15.2,15.12,15.15,12000,3.74737022028354,3.76719757594642,3.74737022028354,3.75480547865712,48417.9542810882,0.0,1.0
2001-08-16,15.19,15.19,15.06,15.09,5400,3.76471915648856,3.76471915648856,3.73249970353639,3.73993496190997,21788.0794264897,0.0,1.0
2001-08-17,15.18,15.2,15.05,15.1,18500,3.7622407370307,3.76719757594642,3.73002128407853,3.74241338136783,74644.3461833443,0.0,1.0
2001-08-20,15.08,15.18,15.04,15.1,27900,3.73745654245211,3.7622407370307,3.72754286462067,3.74241338136783,112571.74370353,0.0,1.0
2001-08-21,15.08,15.12,15.02,15.08,29700,3.73745654245211,3.74737022028354,3.72258602570495,3.73745654245211,119834.436845693,0.0,1.0
2001-08-22,15.08,15.11,15.05,15.11,10300,3.73745654245211,3.74489180082569,3.73002128407853,3.74489180082569,41558.7440912673,0.0,1.0
2001-08-23,15.11,15.11,15.11,15.11,5200,3.74489180082569,3.74489180082569,3.74489180082569,3.74489180082569,20981.1135218048,0.0,1.0
2001-08-24,15.19,15.19,15.12,15.12,12400,3.76471915648856,3.76471915648856,3.74737022028354,3.74737022028354,50031.8860904578,0.0,1.0
2001-08-27,15.09,15.15,15.05,15.12,10600,3.73993496190997,3.75480547865712,3.73002128407853,3.74737022028354,42769.1929482945,0.0,1.0
2001-08-28,15.05,15.15,15.05,15.12,20400,3.73002128407853,3.75480547865712,3.73002128407853,3.74737022028354,82310.5222778499,0.0,1.0
2001-08-29,15.14,15.16,15.06,15.1,22400,3.75232705919926,3.75728389811498,3.73249970353639,3.74241338136783,90380.181324698,0.0,1.0
2001-08-30,15.1,15.21,15.1,15.21,21600,3.74241338136783,3.76967599540428,3.74241338136783,3.76967599540428,87152.3177059586,0.0,1.0
2001-08-31,15.32,15.32,15.15,15.17,23600,3.79693860944073,3.79693860944073,3.75480547865712,3.75976231757284,95221.9767528069,0.0,1.0
2001-09-04,15.33,15.33,15.15,15.32,21000,3.79941702889859,3.79941702889859,3.75480547865712,3.79693860944073,84731.4199919044,0.0,1.0
2001-09-05,15.25,15.34,15.25,15.32,36900,3.77958967323572,3.80189544835645,3.77958967323572,3.79693860944073,148885.209414346,0.0,1.0
2001-09-06,15.31,15.31,15.31,15.31,500,3.79446018998288,3.79446018998288,3.79446018998288,3.79446018998288,2017.414761712,0.0,1.0
2001-09-07,15.35,15.35,15.25,15.33,17200,3.80437386781431,3.80437386781431,3.77958967323572,3.79941702889859,69399.0678028931,0.0,1.0
2001-09-10,15.37,15.37,15.28,15.3,10500,3.80933070673003,3.80933070673003,3.7870249316093,3.79198177052502,42365.7099959522,0.0,1.0
2001-09-17,14.96,15.3,14.96,15.3,33000,3.72320563056941,3.80782394035508,3.72320563056941,3.80782394035508,132595.416150705,0.0625,1.0
2001-09-18,14.92,15.01,14.92,15.0,16500,3.71325053530051,3.73564949965554,3.71325053530051,3.73316072583832,66297.7080753526,0.0,1.0
2001-09-19,14.82,14.93,14.82,14.93,13700,3.68836279712826,3.71573930911774,3.68836279712826,3.71573930911774,55047.1879171109,0.0,1.0
2001-09-20,14.51,14.84,14.45,14.84,24100,3.61121080879426,3.69334034476271,3.59627816589091,3.69334034476271,96834.8342191515,0.0,1.0
2001-09-21,14.17,14.44,14.0,14.44,35200,3.5265924990086,3.59378939207369,3.48428334411576,3.59378939207369,141435.110560752,0.0,1.0
2001-09-24,14.26,14.26,13.91,14.26,25700,3.54899146336363,3.54899146336363,3.46188437976073,3.54899146336363,103263.702881004,0.0,1.0
2001-09-25,14.54,14.54,14.26,14.26,17800,3.61867713024594,3.61867713024594,3.54899146336363,3.54899146336363,71521.1638631076,0.0,1.0
2001-09-26,14.9,14.9,14.55,14.9,19200,3.70827298766606,3.70827298766606,3.62116590406317,3.70827298766606,77146.4239422285,0.0,1.0
2001-09-27,14.9,15.0,14.85,14.86,4400,3.72646592426998,3.7514757626879,3.71396100506102,3.71646198890281,17593.0764784447,0.0731,1.0
2001-09-28,14.99,15.0,14.87,14.95,8900,3.74897477884611,3.7514757626879,3.7189629727446,3.73897084347894,35585.9956041268,0.0,1.0
2001-10-01,14.92,15.06,14.92,14.99,12000,3.73146789195356,3.76648166573865,3.73146789195356,3.74897477884611,47981.1176684857,0.0,1.0
2001-10-02,15.15,15.15,14.89,14.89,18100,3.78899052031478,3.78899052031478,3.72396494042819,3.72396494042819,72371.5191499658,0.0,1.0
2001-10-03,15.05,15.1,14.94,15.1,13700,3.76398068189686,3.77648560110582,3.73646985963715,3.77648560110582,54778.4426715211,0.0,1.0
2001-10-04,15.05,15.05,14.98,15.05,11400,3.76398068189686,3.76398068189686,3.74647379500432,3.76398068189686,45582.0617850613,0.0,1.0
2001-10-05,15.1,15.21,15.09,15.21,22700,3.77648560110582,3.80399642336553,3.77398461726403,3.80399642336553,90764.2809228853,0.0,1.0
2001-10-08,15.01,15.31,15.01,15.31,13800,3.75397674652969,3.82900626178345,3.75397674652969,3.82900626178345,55178.2853187585,0.0,1.0
2001-10-09,15.0,15.1,14.93,15.1,10000,3.7514757626879,3.77648560110582,3.73396887579536,3.77648560110582,39984.264723738,0.0,1.0
2001-10-10,14.98,15.08,14.98,15.0,17300,3.74647379500432,3.77148363342223,3.74647379500432,3.7514757626879,69172.7779720667,0.0,1.0
2001-10-11,14.61,15.0,14.61,14.9,35500,3.67221958474151,3.77024598022743,3.67221958474151,3.74511100702591,141237.46906505,0.0731,1.0
2001-10-12,14.75,14.75,14.7,14.75,4600,3.70740854722364,3.70740854722364,3.69484106062288,3.70740854722364,18301.1931746262,0.0,1.0
2001-10-15,14.75,14.88,14.71,14.76,23300,3.70740854722364,3.74008401238561,3.69735455794303,3.70992204454379,92699.5219497369,0.0,1.0
2001-10-16,14.92,14.96,14.83,14.95,18700,3.75013800166621,3.76019199094682,3.72751652578485,3.75767849362667,74398.3287751109,0.0,1.0
2001-10-17,14.83,14.93,14.74,14.9,8900,3.72751652578485,3.75265149898636,3.70489504990348,3.74511100702591,35408.8302726463,0.0,1.0
2001-10-18,14.75,14.83,14.71,14.75,4800,3.70740854722364,3.72751652578485,3.69735455794303,3.70740854722364,19096.8972256969,0.0,1.0
2001-10-19,14.8,14.8,14.64,14.7,9300,3.71997603382439,3.71997603382439,3.67976007670197,3.69484106062288,37000.2383747878,0.0,1.0
2001-10-22,14.8,14.81,14.75,14.81,500,3.71997603382439,3.72248953114454,3.70740854722364,3.72248953114454,1989.26012767676,0.0,1.0
2001-10-23,14.74,14.85,14.7,14.7,8200,3.70489504990348,3.73254352042515,3.69484106062288,3.69484106062288,32623.8660938989,0.0,1.0
2001-10-24,14.6,14.76,14.6,14.76,8400,3.66970608742136,3.70992204454379,3.66970608742136,3.70992204454379,33419.5701449696,0.0,1.0
2001-10-25,14.4,14.7,14.4,14.7,20200,3.61943614101833,3.69484106062288,3.61943614101833,3.69484106062288,80366.1091581411,0.0,1.0
2001-10-26,14.4,14.65,14.29,14.5,26200,3.61943614101833,3.68227357402212,3.59178767049666,3.64457111421984,104237.230690262,0.0,1.0
2001-10-29,14.35,14.37,14.28,14.37,18700,3.60686865441757,3.61189564905787,3.58927417317651,3.61189564905787,74398.3287751108,0.0,1.0
2001-10-30,14.38,14.4,14.3,14.4,3200,3.61440914637803,3.61943614101833,3.59430116781681,3.61943614101833,12731.2648171312,0.0,1.0
2001-10-31,14.62,14.62,14.4,14.4,14800,3.67473308206166,3.67473308206166,3.61943614101833,3.61943614101833,58882.0997792322,0.0,1.0
2001-11-01,14.59,14.74,14.55,14.71,14500,3.66719259010121,3.70489504990348,3.6571386008206,3.69735455794303,57688.543702626,0.0,1.0
2001-11-02,14.81,14.81,14.65,14.65,9600,3.72248953114454,3.72248953114454,3.68227357402212,3.68227357402212,38193.7944513938,0.0,1.0
2001-11-05,14.93,14.93,14.71,14.71,18000,3.75265149898636,3.75265149898636,3.69735455794303,3.69735455794303,71613.3645963634,0.0,1.0
2001-11-06,15.0,15.0,14.85,14.85,16300,3.77024598022743,3.77024598022743,3.73254352042515,3.73254352042515,64849.8801622623,0.0,1.0
2001-11-07,14.93,15.0,14.93,15.0,4700,3.75265149898636,3.77024598022743,3.75265149898636,3.77024598022743,18699.0452001616,0.0,1.0
2001-11-08,14.92,15.0,14.9,14.92,6100,3.75013800166621,3.77024598022743,3.74511100702591,3.75013800166621,24268.9735576565,0.0,1.0
2001-11-09,14.95,15.0,14.89,15.0,25200,3.75767849362667,3.77024598022743,3.74259750970576,3.77024598022743,100258.710434909,0.0,1.0
2001-11-12,14.84,14.95,14.84,14.95,19500,3.730030023105,3.75767849362667,3.730030023105,3.75767849362667,77581.1449793936,0.0,1.0
2001-11-13,14.99,14.99,14.84,14.84,13000,3.78610614831758,3.78610614831758,3.74821982928839,3.74821982928839,51469.7666589707,0.0731,1.0
2001-11-14,14.93,15.0,14.86,15.0,27500,3.7709516207059,3.78863190291953,3.75327133849228,3.78863190291953,108878.352547823,0.0,1.0
2001-11-15,14.89,15.0,14.85,14.92,15300,3.76084860229812,3.78863190291953,3.75074558389033,3.76842586610396,60575.9561447885,0.0,1.0
2001-11-16,14.92,15.0,14.9,14.92,20900,3.76842586610396,3.78863190291953,3.76337435690006,3.76842586610396,82747.547936345,0.0,1.0
2001-11-19,14.85,14.95,14.85,14.91,10000,3.75074558389033,3.7760031299098,3.75074558389033,3.76590011150201,39592.1281992082,0.0,1.0
2001-11-20,14.8,14.8,14.65,14.8,5400,3.7381168108806,3.7381168108806,3.70023049185141,3.7381168108806,21379.7492275724,0.0,1.0
2001-11-21,14.75,14.79,14.7,14.79,8100,3.72548803787087,3.73559105627865,3.71285926486114,3.73559105627865,32069.6238413586,0.0,1.0
2001-11-23,14.74,14.75,14.7,14.75,4300,3.72296228326892,3.72548803787087,3.71285926486114,3.72548803787087,17024.6151256595,0.0,1.0
2001-11-26,14.85,14.85,14.68,14.8,27600,3.75074558389033,3.75074558389033,3.70780775565725,3.7381168108806,109274.273829815,0.0,1.0
2001-11-27,14.6,14.81,14.6,14.75,27100,3.68760171884167,3.74064256548255,3.68760171884167,3.72548803787087,107294.667419854,0.0,1.0
2001-11-28,14.6,14.65,14.5,14.65,14700,3.68760171884167,3.70023049185141,3.66234417282221,3.70023049185141,58200.4284528361,0.0,1.0
2001-11-29,14.55,14.62,14.55,14.55,5700,3.67497294583194,3.69265322804557,3.67497294583194,3.67497294583194,22567.5130735487,0.0,1.0
2001-11-30,14.7,14.7,14.51,14.51,10700,3.71285926486114,3.71285926486114,3.66486992742416,3.66486992742416,42363.5771731527,0.0,1.0
2001-12-03,14.56,14.7,14.5,14.7,11700,3.67749870043389,3.71285926486114,3.66234417282221,3.71285926486114,46322.7899930736,0.0,1.0
2001-12-04,14.44,14.5,14.41,14.5,27700,3.64718964521053,3.66234417282221,3.63961238140469,3.66234417282221,109670.195111807,0.0,1.0
2001-12-05,14.41,14.49,14.41,14.45,33800,3.63961238140469,3.65981841822026,3.63961238140469,3.64971539981248,133821.393313324,0.0,1.0
2001-12-06,14.41,14.51,14.4,14.51,36500,3.63961238140469,3.66486992742416,3.63708662680275,3.66486992742416,144511.26792711,0.0,1.0
2001-12-07,14.41,14.5,14.4,14.5,8500,3.63961238140469,3.66234417282221,3.63708662680275,3.66234417282221,33653.308969327,0.0,1.0
2001-12-10,14.41,14.53,14.41,14.41,8800,3.63961238140469,3.66992143662805,3.63961238140469,3.63961238140469,34841.0728153032,0.0,1.0
2001-12-11,14.54,14.54,14.43,14.49,7200,3.67244719123,3.67244719123,3.64466389060859,3.65981841822026,28506.3323034299,0.0,1.0
2001-12-12,14.5,14.54,14.44,14.53,2500,3.68666314843159,3.69683325366864,3.67140799057601,3.69429072735938,9832.73994409328,0.096284,1.0
2001-12-13,14.64,14.64,14.45,14.53,14200,3.72225851676128,3.72225851676128,3.67395051688528,3.69429072735938,55849.9628824498,0.0,1.0
2001-12-14,14.65,14.68,14.6,14.64,7800,3.72480104307054,3.73242862199833,3.71208841152422,3.72225851676128,30678.148625571,0.0,1.0
2001-12-17,14.45,14.68,14.4,14.61,22800,3.67395051688528,3.73242862199833,3.66123788533896,3.71463093783349,89674.5882901306,0.0,1.0
2001-12-18,13.9,14.4,13.9,14.4,39900,3.5341115698758,3.66123788533896,3.5341115698758,3.66123788533896,156930.529507729,0.0,1.0
2001-12-19,13.9,14.02,13.8,14.0,29000,3.5341115698758,3.56462188558696,3.50868630678317,3.55953683296843,114059.783351482,0.0,1.0
2001-12-20,13.81,13.99,13.81,13.99,17900,3.51122883309243,3.55699430665917,3.51122883309243,3.55699430665917,70402.4179997079,0.0,1.0
2001-12-21,13.82,13.82,13.6,13.8,42300,3.5137713594017,3.5137713594017,3.45783578059791,3.50868630678317,166369.959854058,0.0,1.0
2001-12-24,13.9,14.0,13.86,13.86,6500,3.5341115698758,3.55953683296843,3.52394146463875,3.52394146463875,25565.1238546425,0.0,1.0
2001-12-26,13.41,13.9,13.4,13.9,57200,3.40952778072191,3.5341115698758,3.40698525441264,3.5341115698758,224973.089920854,0.0,1.0
2001-12-27,13.43,13.59,13.39,13.47,45200,3.41461283334043,3.45529325428864,3.40444272810338,3.42478293857749,177775.938189207,0.0,1.0
2001-12-28,13.45,13.54,13.38,13.38,51600,3.41969788595896,3.44258062274233,3.40190020179412,3.40190020179412,202947.752446085,0.0,1.0
2001-12-31,13.55,13.66,13.2,13.52,84900,3.44512314905159,3.47309093845349,3.35613472822738,3.4374955701238,333919.848501408,0.0,1.0
2002-01-02,13.7,13.7,13.56,13.65,24100,3.48326104369054,3.48326104369054,3.44766567536085,3.47054841214422,94787.6130610592,0.0,1.0
2002-01-03,13.89,13.9,13.7,13.9,22600,3.53156904356654,3.5341115698758,3.48326104369054,3.5341115698758,88887.9690946032,0.0,1.0
2002-01-04,13.95,13.98,13.81,13.98,24600,3.54682420142212,3.55445178034991,3.51122883309243,3.55445178034991,96754.1610498778,0.0,1.0
2002-01-07,14.05,14.06,13.95,13.99,13400,3.57224946451475,3.57479199082401,3.54682420142212,3.55699430665917,52703.48610034,0.0,1.0
2002-01-08,14.19,14.19,14.0,14.0,29400,3.60784483284443,3.60784483284443,3.55953683296843,3.55953683296843,115633.021742537,0.0,1.0
2002-01-09,14.12,14.22,14.12,14.22,12600,3.59004714867959,3.61547241177222,3.59004714867959,3.61547241177222,49557.0093182301,0.0,1.0
2002-01-10,14.19,14.19,14.05,14.12,25400,3.60784483284443,3.60784483284443,3.57224946451475,3.59004714867959,99900.6378319878,0.0,1.0
2002-01-11,14.03,14.19,14.0,14.19,17900,3.58575027921694,3.62664265588655,3.57808295859138,3.62664265588655,70037.5041328432,0.0731,1.0
2002-01-14,14.11,14.19,14.06,14.11,25400,3.60619646755174,3.62664265588655,3.59341759984249,3.60619646755174,99382.8270935319,0.0,1.0
2002-01-15,14.18,14.22,14.1,14.2,12600,3.6240868823447,3.6343099765121,3.60364069400989,3.6291984294284,49300.1425739567,0.0,1.0
2002-01-16,14.29,14.3,14.2,14.2,17100,3.65220039130506,3.65475616484691,3.6291984294284,3.6291984294284,66907.3363503698,0.0,1.0
2002-01-17,14.4,14.5,14.19,14.31,28600,3.68031390026542,3.70587163568393,3.62664265588655,3.65731193838876,111903.498223426,0.0,1.0
2002-01-18,14.46,14.6,14.43,14.43,21800,3.69564854151653,3.73142937110244,3.68798122089098,3.68798122089098,85297.0720724012,0.0,1.0
2002-01-22,14.5,14.54,14.41,14.44,20300,3.70587163568393,3.71609472985134,3.68286967380727,3.69053699443283,79428.0074802636,0.0,1.0
2002-01-23,14.6,14.68,14.5,14.68,14600,3.73142937110244,3.75187555943725,3.70587163568393,3.75187555943725,57125.5620301403,0.0,1.0
2002-01-24,14.61,14.68,14.55,14.68,12400,3.73398514464429,3.75187555943725,3.71865050339319,3.75187555943725,48517.6006283384,0.0,1.0
2002-01-25,14.54,14.61,14.37,14.54,14900,3.71609472985134,3.73398514464429,3.67264657963987,3.71609472985134,58299.3749485678,0.0,1.0
2002-01-28,14.41,14.57,14.4,14.57,18100,3.68286967380727,3.72376205047689,3.68031390026542,3.72376205047689,70820.0460784617,0.0,1.0
2002-01-29,14.46,14.57,14.37,14.45,10100,3.69564854151653,3.72376205047689,3.67264657963987,3.69309276797468,39518.3682537272,0.0,1.0
2002-01-30,14.56,14.56,14.55,14.55,5900,3.72120627693504,3.72120627693504,3.71865050339319,3.71865050339319,23084.9873957416,0.0,1.0
2002-01-31,14.65,14.79,14.46,14.46,21600,3.7442082388117,3.77998906839761,3.69564854151653,3.69564854151653,84514.5301267829,0.0,1.0
2002-02-01,14.62,14.76,14.5,14.76,12800,3.73654091818614,3.77232174777206,3.70587163568393,3.77232174777206,50082.6845195751,0.0,1.0
2002-02-04,14.63,14.67,14.53,14.63,8800,3.73909669172799,3.7493197858954,3.71353895630948,3.73909669172799,34431.8456072079,0.0,1.0
2002-02-05,14.66,14.69,14.53,14.53,14100,3.74676401235355,3.7544313329791,3.71353895630948,3.71353895630948,55169.2071660944,0.0,1.0
2002-02-06,14.75,14.75,14.66,14.69,10900,3.76976597423021,3.76976597423021,3.74676401235355,3.7544313329791,42648.5360362006,0.0,1.0
2002-02-07,14.75,14.76,14.65,14.75,23600,3.76976597423021,3.77232174777206,3.7442082388117,3.76976597423021,92339.9495829665,0.0,1.0
2002-02-08,14.65,14.79,14.62,14.75,14900,3.7442082388117,3.77998906839761,3.73654091818614,3.76976597423021,58299.3749485678,0.0,1.0
2002-02-11,14.72,14.72,14.62,14.63,8900,3.76209865360465,3.76209865360465,3.73654091818614,3.73909669172799,34823.1165800171,0.0,1.0
2002-02-12,14.83,14.83,14.72,14.74,17400,3.79021216256501,3.79021216256501,3.76209865360465,3.76721020068836,68081.1492687975,0.0,1.0
2002-02-13,14.8,14.86,14.65,14.8,29100,3.80122754653039,3.81663792847579,3.76270159166691,3.80122754653039,113300.241758247,0.0731,1.0
2002-02-14,14.7,14.86,14.55,14.86,31900,3.7755435766214,3.81663792847579,3.73701762175792,3.81663792847579,124201.983233267,0.0,1.0
2002-02-15,14.6,14.69,14.54,14.69,10100,3.74985960671241,3.7729751796305,3.73444922476702,3.7729751796305,39324.1388920375,0.0,1.0
2002-02-19,14.67,14.72,14.6,14.7,7700,3.76783838564871,3.7806803706032,3.74985960671241,3.7755435766214,29979.7890563058,0.0,1.0
2002-02-20,14.59,14.67,14.58,14.67,9400,3.74729120972151,3.76783838564871,3.74472281273062,3.76783838564871,36598.7035232825,0.0,1.0
2002-02-21,14.69,14.7,14.58,14.6,15600,3.7729751796305,3.7755435766214,3.74472281273062,3.74985960671241,60738.273932256,0.0,1.0
2002-02-22,14.55,14.68,14.5,14.6,14600,3.73701762175792,3.77040678263961,3.72417563680342,3.74985960671241,56844.7948340344,0.0,1.0
2002-02-25,14.59,14.59,14.48,14.54,5700,3.74729120972151,3.74729120972151,3.71903884282163,3.73444922476702,22192.8308598628,0.0,1.0
2002-02-26,14.45,14.59,14.45,14.58,11200,3.71133365184893,3.74729120972151,3.71133365184893,3.74472281273062,43606.9659000812,0.0,1.0
2002-02-27,14.51,14.57,14.47,14.5,5700,3.72674403379432,3.74215441573972,3.71647044583073,3.72417563680342,22192.8308598628,0.0,1.0
2002-02-28,14.5,14.55,14.48,14.48,1600,3.72417563680342,3.73701762175792,3.71903884282163,3.71903884282163,6229.56655715446,0.0,1.0
2002-03-01,14.52,14.55,14.48,14.55,12700,3.72931243078522,3.73701762175792,3.71903884282163,3.73701762175792,49447.1845474135,0.0,1.0
2002-03-04,14.41,14.62,14.4,14.62,17000,3.70106006388533,3.75499640069421,3.69849166689444,3.75499640069421,66189.1446697661,0.0,1.0
2002-03-05,14.38,14.45,14.26,14.45,38400,3.69335487291264,3.71133365184893,3.66253410902185,3.71133365184893,149509.597371707,0.0,1.0
2002-03-06,14.3,14.39,14.26,14.39,8500,3.67280769698545,3.69592326990354,3.66253410902185,3.69592326990354,33094.572334883,0.0,1.0
2002-03-07,14.16,14.39,14.06,14.25,25400,3.63685013911286,3.69592326990354,3.61116616920387,3.65996571203095,98894.369094827,0.0,1.0
2002-03-08,14.03,14.15,14.03,14.1,22700,3.60346097823118,3.63428174212196,3.60346097823118,3.62143975716747,88381.9755296287,0.0,1.0
2002-03-11,13.95,14.05,13.8,14.05,14500,3.58291380230398,3.60859777221297,3.5443878474405,3.60859777221297,56455.4469242123,0.0,1.0
2002-03-12,14.09,14.09,13.95,14.09,14700,3.61887136017657,3.61887136017657,3.58291380230398,3.61887136017657,57234.1427438565,0.0,1.0
2002-03-13,13.97,14.08,13.9,13.9,14700,3.60683199928173,3.63523225124458,3.58875911166901,3.58875911166901,56936.1145850141,0.073125,1.0
2002-03-14,13.95,14.05,13.94,14.05,10300,3.60166831710667,3.62748672798198,3.59908647601914,3.62748672798198,39894.0122602479,0.0,1.0
2002-03-15,13.7,14.0,13.7,13.92,17400,3.53712228991838,3.61457752254433,3.53712228991838,3.59392279384407,67393.7682843023,0.0,1.0
2002-03-18,13.63,13.7,13.4,13.7,48400,3.51904940230565,3.53712228991838,3.45966705729243,3.53712228991838,187463.125572427,0.0,1.0
2002-03-19,13.45,13.59,13.35,13.5,37700,3.47257626273008,3.50872203795553,3.44675785185477,3.48548546816774,146019.831282655,0.0,1.0
2002-03-20,13.38,13.54,13.38,13.5,4900,3.45450337511736,3.49581283251787,3.45450337511736,3.48548546816774,18978.7048616714,0.0,1.0
2002-03-21,13.35,13.45,13.31,13.45,12100,3.44675785185477,3.47257626273008,3.43643048750464,3.47257626273008,46865.7813931068,0.0,1.0
2002-03-22,13.48,13.5,13.32,13.35,15900,3.48032178599268,3.48548546816774,3.43901232859217,3.44675785185477,61583.9606735866,0.0,1.0
2002-03-25,13.42,13.42,13.26,13.38,32400,3.46483073946749,3.46483073946749,3.42352128206698,3.45450337511736,125491.84439146,0.0,1.0
2002-03-26,13.37,13.5,13.37,13.45,15400,3.45192153402983,3.48548546816774,3.45192153402983,3.47257626273008,59647.3581366814,0.0,1.0
2002-03-27,13.25,13.51,13.2,13.51,25600,3.42093944097945,3.48806730925527,3.40803023554179,3.48806730925527,99154.0498895483,0.0,1.0
2002-03-28,13.24,13.39,13.22,13.3,10800,3.41835759989192,3.45708521620489,3.41319391771686,3.43384864641711,41830.6147971532,0.0,1.0
2002-04-01,13.35,13.37,13.21,13.37,11100,3.44675785185477,3.45192153402983,3.41061207662932,3.45192153402983,42992.5763192963,0.0,1.0
2002-04-02,13.51,13.51,13.32,13.35,12800,3.48806730925527,3.48806730925527,3.43901232859217,3.44675785185477,49577.0249447742,0.0,1.0
2002-04-03,13.55,13.59,13.43,13.45,10900,3.4983946736054,3.50872203795553,3.46741258055502,3.47257626273008,42217.9353045343,0.0,1.0
2002-04-04,13.5,13.64,13.43,13.63,26000,3.48548546816774,3.52163124339319,3.46741258055502,3.51904940230565,100703.331919073,0.0,1.0
2002-04-05,13.58,13.65,13.43,13.43,17100,3.506140196868,3.52421308448072,3.46741258055502,3.46741258055502,66231.8067621591,0.0,1.0
2002-04-08,13.58,13.63,13.47,13.63,25500,3.506140196868,3.51904940230565,3.47773994490515,3.51904940230565,98766.7293821671,0.0,1.0
2002-04-09,13.68,13.68,13.42,13.51,23500,3.53195860774331,3.53195860774331,3.46483073946749,3.48806730925527,91020.3192345464,0.0,1.0
2002-04-10,13.78,13.78,13.58,13.58,16500,3.55777701861863,3.55777701861863,3.506140196868,3.506140196868,63907.8837178729,0.0,1.0
2002-04-11,13.5,13.78,13.5,13.74,29600,3.50436518112032,3.57704831080281,3.50436518112032,3.56666500656246,114029.211953376,0.073125,1.0
2002-04-12,13.55,13.63,13.5,13.52,24300,3.51734431142076,3.53811091990148,3.50436518112032,3.5095568332405,93611.8192725352,0.0,1.0
2002-04-15,13.63,13.65,13.5,13.61,22300,3.53811091990148,3.54330257202165,3.50436518112032,3.5329192677813,85907.1427891988,0.0,1.0
2002-04-16,13.7,13.7,13.51,13.53,21400,3.5562817023221,3.5562817023221,3.50696100718041,3.51215265930058,82440.0383716976,0.0,1.0
2002-04-17,13.8,13.8,13.64,13.7,29800,3.58223996292299,3.58223996292299,3.54070674596157,3.5562817023221,114799.67960171,0.0,1.0
2002-04-18,13.82,13.82,13.75,13.8,6600,3.58743161504317,3.58743161504317,3.56926083262255,3.58223996292299,25425.4323950095,0.0,1.0
2002-04-19,13.82,13.82,13.76,13.82,5200,3.58743161504317,3.58743161504317,3.57185665868263,3.58743161504317,20032.1588566742,0.0,1.0
2002-04-22,13.94,13.95,13.72,13.72,18300,3.61858152776424,3.62117735382433,3.56147335444228,3.56147335444228,70497.7898225264,0.0,1.0
2002-04-23,14.0,14.0,13.8,13.8,19300,3.63415648412477,3.63415648412477,3.58223996292299,3.58223996292299,74350.1280641946,0.0,1.0
2002-04-24,14.11,14.19,14.0,14.0,29500,3.66271057078575,3.68347717926647,3.63415648412477,3.63415648412477,113643.978129209,0.0,1.0
2002-04-25,13.95,14.16,13.95,14.1,22200,3.62117735382433,3.6756897010862,3.62117735382433,3.66011474472566,85521.908965032,0.0,1.0
2002-04-26,13.95,14.05,13.95,14.05,4200,3.62117735382433,3.64713561442522,3.62117735382433,3.64713561442522,16179.8206150061,0.0,1.0
2002-04-29,13.95,14.08,13.93,14.0,18900,3.62117735382433,3.65492309260549,3.61598570170415,3.63415648412477,72809.1927675273,0.0,1.0
2002-04-30,13.94,14.0,13.91,14.0,31000,3.61858152776424,3.63415648412477,3.61079404958397,3.63415648412477,119422.485491711,0.0,1.0
2002-05-01,14.0,14.08,13.99,13.99,23800,3.63415648412477,3.65492309260549,3.63156065806468,3.63156065806468,91685.6501517012,0.0,1.0
2002-05-02,14.15,14.15,14.04,14.1,12400,3.67309387502611,3.67309387502611,3.64453978836513,3.66011474472566,47768.9941966846,0.0,1.0
2002-05-03,14.25,14.35,14.11,14.19,22000,3.699052135627,3.72501039622789,3.66271057078575,3.68347717926647,84751.4413166985,0.0,1.0
2002-05-06,14.36,14.39,14.26,14.35,9300,3.72760622228798,3.73539370046825,3.70164796168709,3.72501039622789,35826.7456475135,0.0,1.0
2002-05-07,14.27,14.39,14.27,14.39,12100,3.70424378774718,3.73539370046825,3.70424378774718,3.73539370046825,46613.2927241842,0.0,1.0
2002-05-08,14.35,14.4,14.3,14.3,8400,3.72501039622789,3.73798952652834,3.71203126592745,3.71203126592745,32359.6412300122,0.0,1.0
2002-05-09,14.26,14.39,14.26,14.3,8400,3.70164796168709,3.73539370046825,3.70164796168709,3.71203126592745,32359.6412300122,0.0,1.0
2002-05-10,14.35,14.4,14.25,14.36,9800,3.72501039622789,3.73798952652834,3.699052135627,3.72760622228798,37752.9147683475,0.0,1.0
2002-05-13,14.27,14.34,14.27,14.34,2200,3.72322576581158,3.74148966235025,3.72322576581158,3.74148966235025,8431.9356318047,0.073125,1.0
2002-05-14,14.38,14.39,14.25,14.26,11100,3.75192617465806,3.75453530273501,3.71800750965768,3.72061663773463,42542.9479604692,0.0,1.0
2002-05-15,14.44,14.49,14.35,14.35,6500,3.76758094311978,3.78062658350454,3.7440987904272,3.7440987904272,24912.5370939684,0.0,1.0
2002-05-16,14.34,14.4,14.15,14.4,55100,3.74148966235025,3.75714443081197,3.69191622888815,3.75714443081197,211181.660596563,0.0,1.0
2002-05-17,14.25,14.35,14.24,14.24,5600,3.71800750965768,3.7440987904272,3.71539838158072,3.71539838158072,21463.1088809574,0.0,1.0
2002-05-20,14.36,14.36,14.2,14.24,8700,3.74670791850416,3.74670791850416,3.70496186927291,3.71539838158072,33344.4727257731,0.0,1.0
2002-05-21,14.48,14.5,14.26,14.26,21700,3.77801745542759,3.78323571158149,3.72061663773463,3.72061663773463,83169.5469137099,0.0,1.0
2002-05-22,14.1,14.5,14.0,14.47,57500,3.67887058850338,3.78323571158149,3.65277930773386,3.77540832735064,220380.135831259,0.0,1.0
2002-05-23,14.12,14.13,14.0,14.13,16700,3.68408884465729,3.68669797273424,3.65277930773386,3.68669797273424,64006.0568414266,0.0,1.0
2002-05-24,14.11,14.11,13.99,13.99,5400,3.68147971658034,3.68147971658034,3.6501701796569,3.6501701796569,20696.5692780661,0.0,1.0
2002-05-28,13.99,14.12,13.99,14.01,10000,3.6501701796569,3.68408884465729,3.6501701796569,3.65538843581081,38326.9801445668,0.0,1.0
2002-05-29,14.1,14.1,13.96,14.09,6600,3.67887058850338,3.67887058850338,3.64234279542605,3.67626146042643,25295.8068954141,0.0,1.0
2002-05-30,14.01,14.15,14.01,14.11,10800,3.65538843581081,3.69191622888815,3.65538843581081,3.68147971658034,41393.1385561321,0.0,1.0
2002-05-31,14.01,14.02,13.97,14.0,11900,3.65538843581081,3.65799756388776,3.644951923503,3.65277930773386,45609.1063720345,0.0,1.0
2002-06-03,14.02,14.1,14.01,14.01,4300,3.65799756388776,3.67887058850338,3.65538843581081,3.65538843581081,16480.6014621637,0.0,1.0
2002-06-04,14.0,14.1,13.98,14.01,9600,3.65277930773386,3.67887058850338,3.64756105157995,3.65538843581081,36793.9009387841,0.0,1.0
2002-06-05,14.0,14.1,13.95,14.09,8400,3.65277930773386,3.67887058850338,3.63973366734909,3.67626146042643,32194.6633214361,0.0,1.0
2002-06-06,14.14,14.14,14.0,14.0,20300,3.6893071008112,3.6893071008112,3.65277930773386,3.65277930773386,77803.7696934705,0.0,1.0
2002-06-07,14.08,14.16,14.07,14.14,3700,3.67365233234948,3.6945253569651,3.67104320427253,3.6893071008112,14180.9826534897,0.0,1.0
2002-06-10,14.2,14.2,14.03,14.03,15300,3.70496186927291,3.70496186927291,3.66060669196471,3.66060669196471,58640.2796211872,0.0,1.0
2002-06-11,14.25,14.25,14.24,14.24,2300,3.71800750965768,3.71800750965768,3.71539838158072,3.71539838158072,8815.20543325035,0.0,1.0
2002-06-12,14.2,14.22,14.11,14.11,4500,3.72404111833563,3.72928624667131,3.70043804082505,3.70043804082505,17158.7793930048,0.073125,1.0
2002-06-13,14.32,14.32,14.12,14.2,3700,3.75551188834973,3.75551188834973,3.70306060499289,3.72404111833563,14108.3297231373,0.0,1.0
2002-06-14,14.27,14.31,14.16,14.22,6800,3.74239906751052,3.75288932418189,3.71355086166426,3.72928624667131,25928.822193874,0.0,1.0
2002-06-17,14.11,14.36,14.11,14.32,12300,3.70043804082505,3.7660021450211,3.70043804082505,3.75551188834973,46900.6636742132,0.0,1.0
2002-06-18,14.17,14.2,14.11,14.2,2300,3.7161734258321,3.72404111833563,3.70043804082505,3.72404111833563,8770.04280086913,0.0,1.0
2002-06-19,14.1,14.2,14.1,14.1,5300,3.69781547665721,3.72404111833563,3.69781547665721,3.69781547665721,20209.2290628723,0.0,1.0
2002-06-20,14.05,14.05,14.05,14.05,3800,3.684702655818,3.684702655818,3.684702655818,3.684702655818,14489.6359318707,0.0,1.0
2002-06-21,14.05,14.1,14.04,14.05,9300,3.684702655818,3.69781547665721,3.68208009165016,3.684702655818,35461.4774122099,0.0,1.0
2002-06-24,13.95,14.03,13.9,14.03,24900,3.65847701413958,3.67945752748231,3.64536419330037,3.67945752748231,94945.2459746266,0.0,1.0
2002-06-25,14.0,14.04,13.87,14.04,14600,3.67158983497879,3.68208009165016,3.63749650079684,3.68208009165016,55670.7064750823,0.0,1.0
2002-06-26,13.88,14.07,13.88,14.02,18500,3.64011906496469,3.68994778415368,3.64011906496469,3.67683496331447,70541.6486156864,0.0,1.0
2002-06-27,14.04,14.04,13.9,13.95,9700,3.68208009165016,3.68208009165016,3.64536419330037,3.65847701413958,36986.7022471437,0.0,1.0
2002-06-28,13.91,14.0,13.91,13.98,4100,3.64798675746821,3.67158983497879,3.64798675746821,3.6663447066431,15633.5545580711,0.0,1.0
2002-07-01,14.04,14.04,13.89,14.0,9900,3.68208009165016,3.68208009165016,3.64274162913253,3.67158983497879,37749.3146646106,0.0,1.0
2002-07-02,14.12,14.2,14.04,14.04,21400,3.70306060499289,3.72404111833563,3.68208009165016,3.68208009165016,81599.5286689563,0.0,1.0
2002-07-03,14.2,14.2,14.15,14.2,3200,3.72404111833563,3.72404111833563,3.71092829749642,3.72404111833563,12201.7986794701,0.0,1.0
2002-07-05,14.25,14.25,14.25,14.25,400,3.73715393917484,3.73715393917484,3.73715393917484,3.73715393917484,1525.22483493376,0.0,1.0
2002-07-08,14.3,14.3,14.17,14.2,6600,3.75026676001405,3.75026676001405,3.7161734258321,3.72404111833563,25166.2097764071,0.0,1.0
2002-07-09,14.29,14.3,14.25,14.25,8700,3.74764419584621,3.75026676001405,3.73715393917484,3.73715393917484,33173.6401598093,0.0,1.0
2002-07-10,14.5,14.5,14.3,14.3,12700,3.80271804337089,3.80271804337089,3.75026676001405,3.75026676001405,48425.8885091469,0.0,1.0
2002-07-11,14.35,14.39,14.3,14.32,8200,3.7825570813306,3.79310079444929,3.76937743993224,3.77464929649158,31108.5854013357,0.073125,1.0
2002-07-12,14.4,14.4,14.21,14.25,8400,3.79573672272897,3.79573672272897,3.74565408541518,3.75619779853387,31867.3313867341,0.0,1.0
2002-07-15,14.28,14.4,14.26,14.4,10300,3.76410558337289,3.79573672272897,3.75883372681355,3.79573672272897,39075.4182480192,0.0,1.0
2002-07-16,14.2,14.3,14.15,14.3,10600,3.74301815713551,3.76937743993224,3.72983851573714,3.76937743993224,40213.5372261168,0.0,1.0
2002-07-17,14.17,14.29,14.06,14.16,14400,3.73511037229649,3.76674151165256,3.70611516122009,3.73247444401682,54629.710948687,0.0,1.0
2002-07-18,14.12,14.28,14.08,14.25,24000,3.72193073089813,3.76410558337289,3.71138701777943,3.75619779853387,91049.5182478116,0.0,1.0
2002-07-19,14.05,14.09,14.02,14.06,20700,3.70347923294042,3.71402294605911,3.6955714481014,3.70611516122009,78530.2094887375,0.0,1.0
2002-07-22,14.02,14.11,14.02,14.02,11100,3.6955714481014,3.71929480261845,3.6955714481014,3.6955714481014,42110.4021896129,0.0,1.0
2002-07-23,14.0,14.09,14.0,14.02,21900,3.69029959154205,3.71402294605911,3.69029959154205,3.6955714481014,83082.6854011282,0.0,1.0
2002-07-24,13.98,14.0,13.8,13.97,17000,3.68502773498271,3.69029959154205,3.63758102594859,3.68239180670303,64493.4087588665,0.0,1.0
2002-07-25,13.77,13.98,13.77,13.98,14500,3.62967324110957,3.68502773498271,3.62967324110957,3.68502773498271,55009.0839413863,0.0,1.0
2002-07-26,13.93,13.98,13.72,13.72,17000,3.67184809358434,3.68502773498271,3.61649359971121,3.61649359971121,64493.4087588666,0.0,1.0
2002-07-29,14.0,14.05,13.78,13.95,18100,3.69029959154205,3.70347923294042,3.63230916938925,3.67711995014369,68666.511678558,0.0,1.0
2002-07-30,14.09,14.09,13.96,14.0,12800,3.71402294605911,3.71402294605911,3.67975587842336,3.69029959154205,48559.7430654995,0.0,1.0
2002-07-31,14.2,14.2,14.1,14.1,6500,3.74301815713551,3.74301815713551,3.71665887433878,3.71665887433878,24659.244525449,0.0,1.0
2002-08-01,14.22,14.3,14.17,14.24,14500,3.74829001369485,3.76937743993224,3.73511037229649,3.7535618702542,55009.0839413863,0.0,1.0
2002-08-02,14.36,14.36,14.2,14.21,10600,3.78519300961028,3.78519300961028,3.74301815713551,3.74565408541518,40213.5372261168,0.0,1.0
2002-08-05,14.35,14.41,14.3,14.4,18700,3.7825570813306,3.79837265100864,3.76937743993224,3.79573672272897,70942.7496347533,0.0,1.0
2002-08-06,14.35,14.41,14.26,14.41,13300,3.7825570813306,3.79837265100864,3.75883372681355,3.79837265100864,50456.6080289957,0.0,1.0
2002-08-07,14.32,14.44,14.25,14.4,19600,3.77464929649158,3.80628043584766,3.75619779853387,3.79573672272897,74357.1065690463,0.0,1.0
2002-08-08,14.25,14.49,14.25,14.37,20400,3.75619779853387,3.81946007724602,3.75619779853387,3.78782893788995,77392.09051064,0.0,1.0
2002-08-09,14.3,14.37,14.21,14.32,8500,3.76937743993224,3.78782893788995,3.74565408541518,3.77464929649158,32246.7043794333,0.0,1.0
2002-08-12,14.3,14.37,14.25,14.25,5700,3.76937743993224,3.78782893788995,3.75619779853387,3.75619779853387,21624.2605838553,0.0,1.0
2002-08-13,14.15,14.21,14.08,14.21,12500,3.74911374128225,3.76501104336543,3.73056688885188,3.76501104336543,47177.8164669675,0.073125,1.0
2002-08-14,14.25,14.32,14.08,14.12,17100,3.77560924475421,3.79415609718458,3.73056688885188,3.74116509024066,64539.2529268116,0.0,1.0
2002-08-15,14.37,14.4,14.26,14.3,8300,3.80740384892056,3.81535249996215,3.77825879510141,3.78885699649019,31326.0701340664,0.0,1.0
2002-08-16,14.44,14.45,14.24,14.35,10000,3.82595070135093,3.82860025169813,3.77295969440702,3.80210474822617,37742.253173574,0.0,1.0
2002-08-19,14.44,14.45,14.35,14.35,10200,3.82595070135093,3.82860025169813,3.80210474822617,3.80210474822617,38497.0982370455,0.0,1.0
2002-08-20,14.3,14.39,14.3,14.35,7000,3.78885699649019,3.81270294961496,3.78885699649019,3.80210474822617,26419.5772215018,0.0,1.0
2002-08-21,14.17,14.3,14.1,14.3,30200,3.75441284197664,3.78885699649019,3.73586598954627,3.78885699649019,113981.604584194,0.0,1.0
2002-08-22,14.16,14.31,14.12,14.2,32900,3.75176329162945,3.79150654683739,3.74116509024066,3.76236149301823,124172.012941058,0.0,1.0
2002-08-23,14.28,14.3,14.16,14.16,5400,3.7835578957958,3.78885699649019,3.75176329162945,3.75176329162945,20380.81671373,0.0,1.0
2002-08-26,14.4,14.4,14.25,14.3,13200,3.81535249996215,3.81535249996215,3.77560924475421,3.78885699649019,49819.7741891177,0.0,1.0
2002-08-27,14.16,14.4,14.13,14.4,24600,3.75176329162945,3.81535249996215,3.74381464058786,3.81535249996215,92845.942806992,0.0,1.0
2002-08-28,14.37,14.37,14.26,14.26,6600,3.80740384892056,3.80740384892056,3.77825879510141,3.77825879510141,24909.8870945589,0.0,1.0
2002-08-29,14.34,14.46,14.34,14.37,5300,3.79945519787898,3.83124980204533,3.79945519787898,3.80740384892056,20003.3941819942,0.0,1.0
2002-08-30,14.32,14.44,14.27,14.44,4800,3.79415609718458,3.82595070135093,3.7809083454486,3.82595070135093,18116.2815233155,0.0,1.0
2002-09-03,14.35,14.38,14.25,14.31,13800,3.80210474822617,3.81005339926776,3.77560924475421,3.79150654683739,52084.3093795321,0.0,1.0
2002-09-04,14.48,14.48,14.25,14.25,17100,3.83654890273972,3.83654890273972,3.77560924475421,3.77560924475421,64539.2529268115,0.0,1.0
2002-09-05,14.5,14.5,14.36,14.36,9000,3.84184800343411,3.84184800343411,3.80475429857337,3.80475429857337,33968.0278562166,0.0,1.0
2002-09-06,14.47,14.47,14.31,14.39,26500,3.83389935239252,3.83389935239252,3.79150654683739,3.81270294961496,100016.970909971,0.0,1.0
2002-09-09,14.42,14.54,14.38,14.38,11200,3.82065160065654,3.85244620482289,3.81005339926776,3.81005339926776,42271.3235544029,0.0,1.0
2002-09-10,14.42,14.53,14.42,14.5,6000,3.82065160065654,3.8497966544757,3.82065160065654,3.84184800343411,22645.3519041444,0.0,1.0
2002-09-11,14.27,14.35,14.25,14.35,17900,3.7809083454486,3.80210474822617,3.77560924475421,3.80210474822617,67558.6331806975,0.0,1.0
2002-09-12,14.2,14.32,14.16,14.18,11700,3.7817363299321,3.81369466511463,3.77108355153793,3.77640994073501,43932.2008478002,0.073125,1.0
2002-09-13,14.38,14.38,14.21,14.24,15600,3.82967383270589,3.82967383270589,3.78439952453065,3.79238910832628,58576.267797067,0.0,1.0
2002-09-16,14.33,14.4,14.15,14.27,18500,3.81635785971317,3.83500022190298,3.76842035693938,3.80037869212191,69465.4457849833,0.0,1.0
2002-09-17,14.49,14.49,14.33,14.33,20500,3.85896897328987,3.85896897328987,3.81635785971317,3.81635785971317,76975.2237076842,0.0,1.0
2002-09-18,14.39,14.54,14.38,14.49,19700,3.83233702730443,3.87228494628259,3.82967383270589,3.85896897328987,73971.3125386038,0.0,1.0
2002-09-19,14.3,14.4,14.3,14.35,18500,3.80836827591754,3.83500022190298,3.80836827591754,3.82168424891026,69465.4457849833,0.0,1.0
2002-09-20,14.25,14.3,14.2,14.3,15800,3.79505230292482,3.80836827591754,3.7817363299321,3.80836827591754,59327.2455893371,0.0,1.0
2002-09-23,14.2,14.34,14.15,14.24,36000,3.7817363299321,3.81902105431171,3.76842035693938,3.79238910832628,135176.002608616,0.0,1.0
2002-09-24,14.11,14.19,14.07,14.12,40500,3.75776757854521,3.77907313533356,3.74711480015103,3.76043077314375,152073.002934693,0.0,1.0
2002-09-25,14.23,14.25,14.11,14.2,20400,3.78972591372773,3.79505230292482,3.75776757854521,3.7817363299321,76599.7348115492,0.0,1.0
2002-09-26,14.32,14.39,14.27,14.3,16800,3.81369466511463,3.83233702730443,3.80037869212191,3.80836827591754,63082.1345506874,0.0,1.0
2002-09-27,14.42,14.42,14.28,14.28,12200,3.84032661110006,3.84032661110006,3.80304188672045,3.80304188672045,45809.6453284755,0.0,1.0
2002-09-30,14.59,14.59,14.34,14.34,14100,3.88560091927531,3.88560091927531,3.81902105431171,3.81902105431171,52943.9343550413,0.0,1.0
2002-10-01,14.54,14.57,14.45,14.57,9600,3.87228494628259,3.88027453007822,3.8483161948957,3.88027453007822,36046.9340289643,0.0,1.0
2002-10-02,14.56,14.59,14.38,14.54,36500,3.87761133547968,3.88560091927531,3.82967383270589,3.87228494628259,137053.447089291,0.0,1.0
2002-10-03,14.49,14.56,14.46,14.46,15100,3.85896897328987,3.87761133547968,3.85097938949424,3.85097938949424,56698.8233163917,0.0,1.0
2002-10-04,14.5,14.53,14.46,14.49,5300,3.86163216788841,3.86962175168405,3.85097938949424,3.85896897328987,19900.9114951574,0.0,1.0
2002-10-07,14.5,14.55,14.45,14.54,2300,3.86163216788841,3.87494814088113,3.8483161948957,3.87228494628259,8636.24461110604,0.0,1.0
2002-10-08,14.32,14.51,14.31,14.51,14700,3.81369466511463,3.86429536248696,3.81103147051608,3.86429536248696,55196.8677318515,0.0,1.0
2002-10-09,14.35,14.41,14.28,14.3,17900,3.82168424891026,3.83766341650152,3.80304188672045,3.80836827591754,67212.512408173,0.0,1.0
2002-10-10,14.26,14.41,14.25,14.3,18800,3.81719010802522,3.8573428791475,3.81451325661706,3.82789751365782,70231.7653596489,0.073125,1.0
2002-10-11,14.19,14.28,14.15,14.16,16800,3.79845214816815,3.82254381084152,3.78774474253554,3.79042159394369,62760.3009596863,0.0,1.0
2002-10-14,14.19,14.26,14.15,14.15,10200,3.79845214816815,3.81719010802522,3.78774474253554,3.78774474253554,38104.4684398095,0.0,1.0
2002-10-15,14.02,14.2,14.02,14.14,14700,3.75294567422956,3.8011289995763,3.75294567422956,3.78506789112739,54915.2633397255,0.0,1.0
2002-10-16,13.85,14.03,13.85,14.0,25300,3.70743920029097,3.75562252563771,3.70743920029097,3.74759197141325,94514.0246595276,0.0,1.0
2002-10-17,13.76,13.92,13.76,13.85,11200,3.6833475376176,3.72617716014804,3.6833475376176,3.70743920029097,41840.2006397909,0.0,1.0
2002-10-18,13.6,13.86,13.6,13.86,26900,3.64051791508716,3.71011605169912,3.64051791508716,3.71011605169912,100491.196179498,0.0,1.0
2002-10-21,13.55,13.71,13.55,13.6,17100,3.6271336580464,3.66996328057684,3.6271336580464,3.64051791508716,63881.0206196807,0.0,1.0
2002-10-22,13.4,13.65,13.4,13.6,16400,3.58698088692412,3.65390217212792,3.58698088692412,3.64051791508716,61266.0080796937,0.0,1.0
2002-10-23,13.69,13.69,13.39,13.39,22100,3.66460957776053,3.66460957776053,3.58430403551596,3.58430403551596,82559.6816195874,0.0,1.0
2002-10-24,13.62,13.69,13.35,13.6,16100,3.64587161790347,3.66460957776053,3.57359662988335,3.64051791508716,60145.2884196993,0.0,1.0
2002-10-25,13.58,13.65,13.39,13.62,26900,3.63516421227086,3.65390217212792,3.58430403551596,3.64587161790347,100491.196179498,0.0,1.0
2002-10-28,13.58,13.6,13.45,13.59,10900,3.63516421227086,3.64051791508716,3.60036514396488,3.63784106367901,40719.4809797964,0.0,1.0
2002-10-29,13.48,13.6,13.4,13.6,13800,3.60839569818933,3.64051791508716,3.58698088692412,3.64051791508716,51553.1043597424,0.0,1.0
2002-10-30,13.57,13.57,13.39,13.46,9800,3.6324873608627,3.6324873608627,3.58430403551596,3.60304199537303,36610.1755598171,0.0,1.0
2002-10-31,13.42,13.57,13.42,13.57,10800,3.59233458974042,3.6324873608627,3.59233458974042,3.6324873608627,40345.9077597983,0.0,1.0
2002-11-01,13.42,13.59,13.42,13.42,10400,3.59233458974042,3.63784106367901,3.59233458974042,3.59233458974042,38851.6148798058,0.0,1.0
2002-11-04,13.58,13.61,13.45,13.45,15200,3.63516421227086,3.64319476649531,3.60036514396488,3.60036514396488,56783.1294397161,0.0,1.0
2002-11-05,13.59,13.62,13.55,13.59,4200,3.63784106367901,3.64587161790347,3.6271336580464,3.63784106367901,15690.0752399216,0.0,1.0
2002-11-06,13.67,13.67,13.46,13.5,10300,3.65925587494423,3.65925587494423,3.60304199537303,3.61374940100564,38478.0416598077,0.0,1.0
2002-11-07,13.64,13.67,13.45,13.62,17400,3.65122532071977,3.65925587494423,3.60036514396488,3.64587161790347,65001.7402796751,0.0,1.0
2002-11-08,13.79,13.8,13.55,13.65,21200,3.69137809184206,3.69405494325021,3.6271336580464,3.65390217212792,79197.5226396041,0.0,1.0
2002-11-11,13.82,13.9,13.76,13.81,8300,3.69940864606651,3.72082345733173,3.6833475376176,3.69673179465836,31006.577259845,0.0,1.0
2002-11-12,13.71,13.81,13.62,13.78,18900,3.66996328057684,3.69673179465836,3.64587161790347,3.6887012404339,70605.3385796471,0.0,1.0
2002-11-13,13.67,13.75,13.64,13.64,6600,3.67883035086634,3.70035971648955,3.67075683875764,3.67075683875764,24524.6427247599,0.073125,1.0
2002-11-14,13.46,13.64,13.46,13.64,8100,3.62231576610541,3.67075683875764,3.62231576610541,3.67075683875764,30098.4251622053,0.0,1.0
2002-11-15,13.34,13.53,13.34,13.53,24000,3.59002171767059,3.64115396102572,3.59002171767059,3.64115396102572,89180.5189991268,0.0,1.0
2002-11-18,13.5,13.5,13.3,13.35,18100,3.63308044891702,3.63308044891702,3.57925703485899,3.59271288837349,67256.9747451747,0.0,1.0
2002-11-19,13.4,13.51,13.4,13.43,12600,3.606168741888,3.63577161961992,3.606168741888,3.61424225399671,46819.7724745416,0.0,1.0
2002-11-20,13.4,13.47,13.3,13.4,14300,3.606168741888,3.62500693680831,3.57925703485899,3.606168741888,53136.7259036464,0.0,1.0
2002-11-21,13.27,13.45,13.26,13.4,16700,3.57118352275028,3.61962459540251,3.56849235204738,3.606168741888,62054.7778035591,0.0,1.0
2002-11-22,13.2,13.3,13.11,13.21,38100,3.55234532782997,3.57925703485899,3.52812479150386,3.55503649853287,141574.073911114,0.0,1.0
2002-11-25,13.14,13.17,13.02,13.11,50300,3.53619830361256,3.54427181572127,3.50390425517774,3.52812479150386,186907.504402337,0.0,1.0
2002-11-26,13.1,13.14,13.01,13.14,55100,3.52543362080096,3.53619830361256,3.50121308447484,3.53619830361256,204743.608202162,0.0,1.0
2002-11-27,13.08,13.1,13.01,13.1,11400,3.52005127939515,3.52543362080096,3.50121308447484,3.52543362080096,42360.7465245853,0.0,1.0
2002-11-29,13.13,13.13,13.0,13.09,14600,3.53350713290966,3.53350713290966,3.49852191377194,3.52274245009805,54251.4823911355,0.0,1.0
2002-12-02,13.22,13.22,13.03,13.14,27400,3.55772766923577,3.55772766923577,3.50659542588065,3.53619830361256,101814.425857337,0.0,1.0
2002-12-03,13.29,13.33,13.1,13.24,28100,3.57656586415608,3.58733054696769,3.52543362080096,3.56311001064158,104415.524328144,0.0,1.0
2002-12-04,13.16,13.22,13.1,13.21,26400,3.54158064501837,3.55772766923577,3.52543362080096,3.55503649853287,98098.5708990393,0.0,1.0
2002-12-05,13.08,13.21,12.93,13.21,85900,3.52005127939515,3.55503649853287,3.47968371885163,3.55503649853287,319191.940917708,0.0,1.0
2002-12-06,13.11,13.24,13.11,13.2,32900,3.52812479150386,3.56311001064158,3.52812479150386,3.55234532782997,122251.62812797,0.0,1.0
2002-12-09,13.2,13.27,13.03,13.1,44300,3.55234532782997,3.57118352275028,3.50659542588065,3.52543362080096,164612.374652555,0.0,1.0
2002-12-10,13.2,13.2,13.05,13.1,60300,3.55234532782997,3.55234532782997,3.51197776728645,3.52543362080096,224066.053985306,0.0,1.0
2002-12-11,13.2,13.28,13.14,13.17,25100,3.55234532782997,3.57387469345318,3.53619830361256,3.54427181572127,93267.9594532534,0.0,1.0
2002-12-12,13.16,13.23,13.1,13.2,34100,3.59256541221897,3.6116748027095,3.57618593465567,3.60348506392785,124912.408963717,0.189452,1.0
2002-12-13,13.15,13.21,13.07,13.14,12900,3.58983549929176,3.60621497685506,3.56799619587401,3.58710558636454,47254.2544173591,0.0,1.0
2002-12-16,13.04,13.15,12.99,13.15,68800,3.55980645709236,3.58983549929176,3.54615689245627,3.58983549929176,252022.690225915,0.0,1.0
2002-12-17,13.1,13.15,12.99,12.99,29000,3.57618593465567,3.58983549929176,3.54615689245627,3.54615689245627,106230.494426621,0.0,1.0
2002-12-18,13.17,13.18,12.99,13.0,30000,3.59529532514619,3.59802523807341,3.54615689245627,3.54888680538349,109893.614924091,0.0,1.0
2002-12-19,13.13,13.19,13.1,13.17,19600,3.58437567343732,3.60075515100063,3.57618593465567,3.59529532514619,71797.1617504061,0.0,1.0
2002-12-20,13.1,13.22,13.08,13.19,34700,3.57618593465567,3.60894488978228,3.57072610880123,3.60075515100063,127110.281262198,0.0,1.0
2002-12-23,13.03,13.1,13.03,13.1,38500,3.55707654416514,3.57618593465567,3.55707654416514,3.57618593465567,141030.139152583,0.0,1.0
2002-12-24,13.05,13.11,13.03,13.03,13300,3.56253637001958,3.57891584758288,3.55707654416514,3.55707654416514,48719.5026163469,0.0,1.0
2002-12-26,13.2,13.2,13.07,13.1,53100,3.60348506392785,3.60348506392785,3.56799619587401,3.57618593465567,194511.698415641,0.0,1.0
2002-12-27,13.31,13.35,13.23,13.23,20100,3.63351410612725,3.64443375783612,3.6116748027095,3.6116748027095,73628.7219991408,0.0,1.0
2002-12-30,13.4,13.4,13.26,13.26,37600,3.65808332247221,3.65808332247221,3.61986454149115,3.61986454149115,137733.330704861,0.0,1.0
2002-12-31,13.56,13.56,13.4,13.45,32100,3.7017619293077,3.7017619293077,3.65808332247221,3.6717328871083,117586.167968777,0.0,1.0
2003-01-02,13.52,13.56,13.45,13.56,11800,3.69084227759882,3.7017619293077,3.6717328871083,3.7017619293077,43224.8218701425,0.0,1.0
2003-01-03,13.5,13.58,13.45,13.52,26700,3.68538245174439,3.70722175516213,3.6717328871083,3.69084227759882,97805.3172824409,0.0,1.0
2003-01-06,13.55,13.57,13.42,13.51,16300,3.69903201638048,3.70449184223492,3.66354314832664,3.68811236467161,59708.8641087561,0.0,1.0
2003-01-07,13.54,13.55,13.45,13.52,13700,3.69630210345326,3.69903201638048,3.6717328871083,3.69084227759882,50184.7508153349,0.0,1.0
2003-01-08,13.59,13.59,13.45,13.47,19900,3.70995166808935,3.70995166808935,3.6717328871083,3.67719271296273,72896.097899647,0.0,1.0
2003-01-09,13.47,13.55,13.35,13.49,28200,3.67719271296273,3.69903201638048,3.64443375783612,3.68265253881717,103299.998028646,0.0,1.0
2003-01-10,13.25,13.49,13.25,13.47,23700,3.61713462856394,3.68265253881717,3.61713462856394,3.67719271296273,86815.9557900318,0.0,1.0
2003-01-13,13.05,13.16,13.01,13.13,14000,3.58249885829986,3.61269616668399,3.57151801888744,3.60446053712468,50997.9227423128,0.073125,1.0
2003-01-14,13.0,13.05,12.97,12.98,30600,3.56877280903434,3.58249885829986,3.56053717947503,3.56328238932813,111466.888279627,0.0,1.0
2003-01-15,13.1,13.1,13.0,13.0,11800,3.59622490756537,3.59622490756537,3.56877280903434,3.56877280903434,42983.9634542351,0.0,1.0
2003-01-16,13.04,13.09,13.0,13.0,20400,3.57975364844675,3.59347969771227,3.56877280903434,3.56877280903434,74311.2588530845,0.0,1.0
2003-01-17,12.99,13.04,12.98,12.98,19900,3.56602759918124,3.57975364844675,3.56328238932813,3.56328238932813,72489.9044694303,0.0,1.0
2003-01-21,13.02,13.13,12.97,12.97,22700,3.57426322874055,3.60446053712468,3.56053717947503,3.56053717947503,82689.4890178929,0.0,1.0
2003-01-22,13.06,13.1,13.0,13.0,22400,3.58524406815296,3.59622490756537,3.56877280903434,3.56877280903434,81596.6763877005,0.0,1.0
2003-01-23,13.05,13.1,12.98,13.06,10200,3.58249885829986,3.59622490756537,3.56328238932813,3.58524406815296,37155.6294265422,0.0,1.0
2003-01-24,13.15,13.15,13.08,13.08,8900,3.60995095683089,3.60995095683089,3.59073448785917,3.59073448785917,32420.1080290417,0.0,1.0
2003-01-27,13.01,13.15,13.0,13.15,19600,3.57151801888744,3.60995095683089,3.56877280903434,3.60995095683089,71397.091839238,0.0,1.0
2003-01-28,13.09,13.09,12.95,13.02,41400,3.59347969771227,3.59347969771227,3.55504675976882,3.57426322874055,150808.142966554,0.0,1.0
2003-01-29,13.09,13.09,12.95,13.02,21500,3.59347969771227,3.59347969771227,3.55504675976882,3.57426322874055,78318.2384971233,0.0,1.0
2003-01-30,13.06,13.1,13.05,13.1,10500,3.58524406815296,3.59622490756537,3.58249885829986,3.59622490756537,38248.4420567346,0.0,1.0
2003-01-31,13.25,13.25,13.0,13.12,17900,3.63740305536192,3.63740305536192,3.56877280903434,3.60171532727158,65204.4869348143,0.0,1.0
2003-02-03,13.19,13.25,13.09,13.25,11900,3.6209317962433,3.63740305536192,3.59347969771227,3.63740305536192,43348.2343309659,0.0,1.0
2003-02-04,13.24,13.3,13.16,13.23,18300,3.63465784550882,3.65112910462744,3.61269616668399,3.63191263565572,66661.5704417375,0.0,1.0
2003-02-05,13.27,13.27,13.17,13.24,1900,3.64289347506813,3.64289347506813,3.6154413765371,3.63465784550882,6921.14665788531,0.0,1.0
2003-02-06,13.34,13.34,13.25,13.28,8600,3.66210994403985,3.66210994403985,3.63740305536192,3.64563868492123,31327.2953988493,0.0,1.0
2003-02-07,13.31,13.33,13.24,13.26,11300,3.65387431448054,3.65936473418675,3.63465784550882,3.64014826521503,41162.6090705811,0.0,1.0
2003-02-10,13.23,13.31,13.17,13.31,15200,3.63191263565572,3.65387431448054,3.6154413765371,3.65387431448054,55369.1732630825,0.0,1.0
2003-02-11,13.19,13.32,13.15,13.21,8400,3.6209317962433,3.65661952433365,3.60995095683089,3.62642221594951,30598.7536453877,0.0,1.0
2003-02-12,13.13,13.22,13.07,13.17,18900,3.6245348841755,3.64937937309978,3.60797189155932,3.63557687925296,68465.8881566952,0.073125,1.0
2003-02-13,13.05,13.15,13.01,13.08,27200,3.60245089402059,3.63005588171423,3.59140889894313,3.61073239032868,98532.9184054025,0.0,1.0
2003-02-14,13.01,13.1,13.0,13.04,17500,3.59140889894313,3.61625338786741,3.58864840017376,3.59969039525122,63394.3408858288,0.0,1.0
2003-02-18,13.01,13.11,13.0,13.11,15000,3.59140889894313,3.61901388663677,3.58864840017376,3.61901388663677,54338.0064735676,0.0,1.0
2003-02-19,13.05,13.12,13.01,13.01,17900,3.60245089402059,3.62177438540614,3.59140889894313,3.59140889894313,64843.3543917906,0.0,1.0
2003-02-20,13.03,13.15,13.03,13.15,14700,3.59692989648186,3.63005588171423,3.59692989648186,3.63005588171423,53251.2463440962,0.0,1.0
2003-02-21,13.14,13.17,13.09,13.1,7700,3.62729538294487,3.63557687925296,3.61349288909804,3.61625338786741,27893.5099897647,0.0,1.0
2003-02-24,13.1,13.13,13.04,13.04,10000,3.61625338786741,3.6245348841755,3.59969039525122,3.59969039525122,36225.337649045,0.0,1.0
2003-02-25,13.15,13.25,13.0,13.11,48500,3.63005588171423,3.65766086940788,3.58864840017376,3.61901388663677,175692.887597869,0.0,1.0
2003-02-26,13.09,13.15,13.06,13.15,35700,3.61349288909804,3.63005588171423,3.60521139278995,3.63005588171423,129324.455407091,0.0,1.0
2003-02-27,13.15,13.21,13.12,13.13,13100,3.63005588171423,3.64661887433042,3.62177438540614,3.6245348841755,47455.192320249,0.0,1.0
2003-02-28,13.2,13.25,13.11,13.24,9400,3.64385837556105,3.65766086940788,3.61901388663677,3.65490037063851,34051.8173901024,0.0,1.0
2003-03-03,13.13,13.22,13.12,13.22,13700,3.6245348841755,3.64937937309978,3.62177438540614,3.64937937309978,49628.7125791918,0.0,1.0
2003-03-04,13.3,13.3,13.2,13.23,19200,3.6714633632547,3.6714633632547,3.64385837556105,3.65213987186915,69552.6482861665,0.0,1.0
2003-03-05,13.3,13.3,13.23,13.3,6100,3.6714633632547,3.6714633632547,3.65213987186915,3.6714633632547,22097.4559659175,0.0,1.0
2003-03-06,13.33,13.34,13.22,13.3,12300,3.67974485956279,3.68250535833216,3.64937937309978,3.6714633632547,44557.1653083254,0.0,1.0
2003-03-07,13.39,13.39,13.27,13.28,15100,3.69630785217898,3.69630785217898,3.6631818669466,3.66594236571597,54700.259850058,0.0,1.0
2003-03-10,13.45,13.45,13.32,13.37,11000,3.71287084479516,3.71287084479516,3.67698436079343,3.69078685464025,39847.8714139496,0.0,1.0
2003-03-11,13.4,13.47,13.35,13.4,9500,3.69906835094834,3.71839184233389,3.68526585710152,3.69906835094834,34414.0707665928,0.0,1.0
2003-03-12,13.32,13.32,13.23,13.32,14900,3.6971705080444,3.6971705080444,3.67218962623329,3.6971705080444,53681.0513792015,0.073125,1.0
2003-03-13,13.31,13.32,13.23,13.32,4700,3.69439485450984,3.6971705080444,3.67218962623329,3.6971705080444,16932.9490927682,0.0,1.0
2003-03-14,13.31,13.35,13.3,13.32,11300,3.69439485450984,3.70549746864811,3.69161920097527,3.6971705080444,40711.1329251662,0.0,1.0
2003-03-17,13.3,13.33,13.25,13.26,25500,3.69161920097527,3.69994616157897,3.67774093330243,3.680516586837,91870.255716083,0.0,1.0
2003-03-18,13.29,13.29,13.25,13.25,11600,3.6888435474407,3.6888435474407,3.67774093330243,3.67774093330243,41791.9594630025,0.0,1.0
2003-03-19,13.33,13.35,13.23,13.33,31600,3.69994616157897,3.70549746864811,3.67218962623329,3.69994616157897,113847.061985421,0.0,1.0
2003-03-20,13.33,13.33,13.26,13.26,9000,3.69994616157897,3.69994616157897,3.680516586837,3.680516586837,32424.7961350881,0.0,1.0
2003-03-21,13.16,13.32,13.13,13.32,19200,3.65276005149132,3.6971705080444,3.64443309088761,3.6971705080444,69172.8984215213,0.0,1.0
2003-03-24,13.3,13.3,13.13,13.2,24800,3.69161920097527,3.69161920097527,3.64443309088761,3.66386266562959,89348.3271277984,0.0,1.0
2003-03-25,13.24,13.31,13.24,13.25,11100,3.67496527976786,3.69439485450984,3.67496527976786,3.67774093330243,39990.581899942,0.0,1.0
2003-03-26,13.25,13.3,13.24,13.24,6000,3.67774093330243,3.69161920097527,3.67496527976786,3.67496527976786,21616.5307567254,0.0,1.0
2003-03-27,13.27,13.36,13.27,13.32,11000,3.68329224037156,3.70827312218268,3.68329224037156,3.6971705080444,39630.30638733,0.0,1.0
2003-03-28,13.36,13.39,13.32,13.37,13300,3.70827312218268,3.71660008278638,3.6971705080444,3.71104877571724,47916.6431774079,0.0,1.0
2003-03-31,13.33,13.47,13.33,13.4,12900,3.69994616157897,3.73880531106292,3.69994616157897,3.71937573632095,46475.5411269597,0.0,1.0
2003-04-01,13.48,13.49,13.4,13.4,20100,3.74158096459749,3.74435661813206,3.71937573632095,3.71937573632095,72415.3780350302,0.0,1.0
2003-04-02,13.48,13.5,13.41,13.48,20500,3.74158096459749,3.74713227166663,3.72215138985551,3.74158096459749,73856.4800854785,0.0,1.0
2003-04-03,13.44,13.47,13.41,13.47,9500,3.73047835045922,3.73880531106292,3.72215138985551,3.73880531106292,34226.1736981486,0.0,1.0
2003-04-04,13.34,13.45,13.34,13.45,15100,3.70272181511354,3.73325400399379,3.70272181511354,3.73325400399379,54401.6024044256,0.0,1.0
2003-04-07,13.29,13.33,13.27,13.33,40600,3.6888435474407,3.69994616157897,3.68329224037156,3.69994616157897,146271.858120509,0.0,1.0
2003-04-08,13.25,13.35,13.25,13.35,8000,3.67774093330243,3.70549746864811,3.67774093330243,3.70549746864811,28822.0410089672,0.0,1.0
2003-04-09,13.28,13.32,13.2,13.32,13700,3.68606789390613,3.6971705080444,3.66386266562959,3.6971705080444,49357.7452278564,0.0,1.0
2003-04-10,13.3,13.31,13.21,13.3,7200,3.69161920097527,3.69439485450984,3.66663831916416,3.69161920097527,25939.8369080705,0.0,1.0
2003-04-11,13.15,13.21,13.13,13.21,8700,3.67028136442828,3.68702789536863,3.66469918744816,3.68702789536863,31170.6347935047,0.073125,1.0
2003-04-14,13.22,13.22,13.12,13.15,6300,3.68981898385869,3.68981898385869,3.6619080989581,3.67028136442828,22571.8389884,0.0,1.0
2003-04-15,13.18,13.3,13.18,13.23,12900,3.67865462989846,3.71214769177917,3.67865462989846,3.69261007234875,46218.527452438,0.0,1.0
2003-04-16,13.27,13.27,13.15,13.25,17100,3.70377442630899,3.70377442630899,3.67028136442828,3.69819224932887,61266.4201113713,0.0,1.0
2003-04-17,13.19,13.27,13.19,13.27,17100,3.68144571838852,3.70377442630899,3.68144571838852,3.70377442630899,61266.4201113712,0.0,1.0
2003-04-21,13.19,13.2,13.06,13.2,45500,3.68144571838852,3.68423680687857,3.64516156801774,3.68423680687857,163018.837138444,0.0,1.0
2003-04-22,13.28,13.3,13.2,13.22,18500,3.70656551479905,3.71214769177917,3.68423680687857,3.68981898385869,66282.3843310158,0.0,1.0
2003-04-23,13.31,13.33,13.26,13.33,13400,3.71493878026923,3.72052095724935,3.70098333781893,3.72052095724935,48009.9432451682,0.0,1.0
2003-04-24,13.32,13.38,13.31,13.37,8600,3.71772986875929,3.73447639969965,3.71493878026923,3.73168531120959,30812.3516349587,0.0,1.0
2003-04-25,13.32,13.4,13.31,13.4,17000,3.71772986875929,3.74005857667977,3.71493878026923,3.74005857667977,60908.1369528253,0.0,1.0
2003-04-28,13.37,13.4,13.3,13.37,27800,3.73168531120959,3.74005857667977,3.71214769177917,3.73168531120959,99602.7180757966,0.0,1.0
2003-04-29,13.36,13.4,13.31,13.4,5800,3.72889422271953,3.74005857667977,3.71493878026923,3.74005857667977,20780.4231956698,0.0,1.0
2003-04-30,13.39,13.44,13.35,13.44,7200,3.73726748818971,3.75122293064,3.72610313422947,3.75122293064,25796.3874153142,0.0,1.0
2003-05-01,13.36,13.45,13.36,13.43,5900,3.72889422271953,3.75401401913006,3.72889422271953,3.74843184214994,21138.7063542158,0.0,1.0
2003-05-02,13.49,13.49,13.35,13.35,16700,3.7651783730903,3.7651783730903,3.72610313422947,3.72610313422947,59833.2874771872,0.0,1.0
2003-05-05,13.53,13.53,13.47,13.5,6800,3.77634272705054,3.77634272705054,3.75959619611018,3.76796946158036,24363.2547811301,0.0,1.0
2003-05-06,13.59,13.59,13.53,13.59,20400,3.7930892579909,3.7930892579909,3.77634272705054,3.7930892579909,73089.7643433903,0.0,1.0
2003-05-07,13.57,13.62,13.56,13.6,43700,3.78750708101078,3.80146252346107,3.78471599252072,3.79588034648096,156569.740284616,0.0,1.0
2003-05-08,13.58,13.58,13.55,13.58,4300,3.79029816950084,3.79029816950084,3.78192490403066,3.79029816950084,15406.1758174793,0.0,1.0
2003-05-09,13.62,13.63,13.58,13.62,23000,3.80146252346107,3.80425361195113,3.79029816950084,3.80146252346107,82405.1264655873,0.0,1.0
2003-05-12,13.68,13.76,13.63,13.63,18800,3.81820905440143,3.84053776232191,3.80425361195113,3.80425361195113,67357.2338066539,0.0,1.0
2003-05-13,13.72,13.75,13.65,13.72,27200,3.84978324294523,3.85820113633359,3.83014149170571,3.84978324294523,96936.3666600876,0.073125,1.0
2003-05-14,13.71,13.8,13.67,13.73,49500,3.84697727848244,3.87223095864754,3.83575342063129,3.85258920740802,176409.931973321,0.0,1.0
2003-05-15,13.78,13.8,13.71,13.8,44300,3.86661902972196,3.87223095864754,3.84697727848244,3.87223095864754,157877.979523599,0.0,1.0
2003-05-16,13.83,13.83,13.75,13.78,24000,3.8806488520359,3.8806488520359,3.85820113633359,3.86661902972196,85532.0882294891,0.0,1.0
2003-05-19,13.85,13.87,13.77,13.85,43500,3.88626078096148,3.89187270988705,3.86381306525917,3.88626078096148,155026.909915949,0.0,1.0
2003-05-20,13.81,13.89,13.76,13.78,27100,3.87503692311032,3.89748463881263,3.86100710079638,3.86661902972196,96579.9829591315,0.0,1.0
2003-05-21,13.91,13.95,13.83,13.9,45100,3.9030965677382,3.91432042558936,3.8806488520359,3.90029060327542,160729.049131248,0.0,1.0
2003-05-22,14.0,14.0,13.93,13.94,29500,3.9283502479033,3.9283502479033,3.90870849666378,3.91151446112657,105133.19178208,0.0,1.0
2003-05-23,14.05,14.05,13.94,13.95,23000,3.94238007021724,3.94238007021724,3.91151446112657,3.91432042558936,81968.251219927,0.0,1.0
2003-05-27,14.14,14.14,14.05,14.05,17500,3.96763375038233,3.96763375038233,3.94238007021724,3.94238007021724,62367.1476673358,0.0,1.0
2003-05-28,14.2,14.24,14.1,14.24,10000,3.98446953715906,3.99569339501021,3.95640989253118,3.99569339501021,35638.3700956204,0.0,1.0
2003-05-29,14.15,14.21,14.1,14.1,34500,3.97043971484512,3.98727550162185,3.95640989253118,3.95640989253118,122952.37682989,0.0,1.0
2003-05-30,14.12,14.25,14.1,14.25,18900,3.96202182145675,3.998499359473,3.95640989253118,3.998499359473,67356.5194807227,0.0,1.0
2003-06-02,14.2,14.2,14.1,14.19,18000,3.98446953715906,3.98446953715906,3.95640989253118,3.98166357269627,64149.0661721168,0.0,1.0
2003-06-03,14.27,14.27,14.09,14.22,44600,4.00411128839857,4.00411128839857,3.95360392806839,3.99008146608463,158947.130626467,0.0,1.0
2003-06-04,14.12,14.28,14.1,14.28,23500,3.96202182145675,4.00691725286136,3.95640989253118,4.00691725286136,83750.1697247081,0.0,1.0
2003-06-05,14.14,14.19,14.1,14.19,11300,3.96763375038233,3.98166357269627,3.95640989253118,3.98166357269627,40271.3582080511,0.0,1.0
2003-06-06,14.11,14.17,14.1,14.17,16300,3.95921585699397,3.97605164377069,3.95640989253118,3.97605164377069,58090.5432558613,0.0,1.0
2003-06-09,14.1,14.17,14.05,14.17,16700,3.95640989253118,3.97605164377069,3.94238007021724,3.97605164377069,59516.0780596861,0.0,1.0
2003-06-10,14.09,14.1,14.01,14.01,27900,3.95360392806839,3.95640989253118,3.93115621236608,3.93115621236608,99431.052566781,0.0,1.0
2003-06-11,14.24,14.24,14.1,14.19,49300,3.99569339501021,3.99569339501021,3.95640989253118,3.98166357269627,175697.164571409,0.0,1.0
2003-06-12,14.24,14.24,14.09,14.2,9400,4.01621201014435,4.01621201014435,3.97390640610491,4.00493051573383,33328.9178115846,0.073125,1.0
2003-06-13,14.35,14.39,14.22,14.26,26200,4.04723611977327,4.05851761418379,4.01057126293909,4.02185275734961,92895.4943259061,0.0,1.0
2003-06-16,14.5,14.5,14.3,14.39,32800,4.08954172381271,4.08954172381271,4.03313425176012,4.05851761418379,116296.649385104,0.0,1.0
2003-06-17,14.5,14.53,14.45,14.53,22200,4.08954172381271,4.0980028446206,4.07543985579957,4.0980028446206,78712.9761082105,0.0,1.0
2003-06-18,14.39,14.51,14.3,14.51,16200,4.05851761418379,4.09236209741534,4.03313425176012,4.09236209741534,57439.1987816671,0.0,1.0
2003-06-19,14.27,14.42,14.26,14.42,8600,4.02467313095224,4.06697873499168,4.02185275734961,4.06697873499168,30492.4141680455,0.0,1.0
2003-06-20,14.26,14.33,14.25,14.3,17000,4.02185275734961,4.04159537256801,4.01903238374698,4.03313425176012,60275.7024252062,0.0,1.0
2003-06-23,14.22,14.42,14.1,14.23,37700,4.01057126293909,4.06697873499168,3.97672677970754,4.01339163654172,133670.234201781,0.0,1.0
2003-06-24,14.15,14.24,14.13,14.21,9500,3.99082864772068,4.01621201014435,3.98518790051542,4.00775088933646,33683.480767027,0.0,1.0
2003-06-25,14.13,14.3,14.08,14.21,41500,3.98518790051542,4.03313425176012,3.97108603250228,4.00775088933646,147143.626508592,0.0,1.0
2003-06-26,14.2,14.21,14.13,14.18,19500,4.00493051573383,4.00775088933646,3.98518790051542,3.99928976852857,69139.776311266,0.0,1.0
2003-06-27,14.24,14.37,14.18,14.28,25100,4.01621201014435,4.05287686697853,3.99928976852857,4.02749350455487,88995.3018160397,0.0,1.0
2003-06-30,14.29,14.3,14.24,14.25,12000,4.03031387815749,4.03313425176012,4.01621201014435,4.01903238374698,42547.5546530868,0.0,1.0
2003-07-01,14.35,14.4,14.25,14.36,21700,4.04723611977327,4.06133798778642,4.01903238374698,4.0500564933759,76940.1613309986,0.0,1.0
2003-07-02,14.42,14.48,14.35,14.37,22400,4.06697873499168,4.08390097660746,4.04723611977327,4.05287686697853,79422.1020190952,0.0,1.0
2003-07-03,14.46,14.47,14.45,14.47,5600,4.0782602294022,4.08108060300483,4.07543985579957,4.08108060300483,19855.5255047738,0.0,1.0
2003-07-07,14.36,14.48,14.3,14.48,17100,4.0500564933759,4.08390097660746,4.03313425176012,4.08390097660746,60630.2653806486,0.0,1.0
2003-07-08,14.4,14.47,14.35,14.39,13500,4.06133798778642,4.08108060300483,4.04723611977327,4.05851761418379,47865.9989847226,0.0,1.0
2003-07-09,14.47,14.5,14.4,14.48,16600,4.08108060300483,4.08954172381271,4.06133798778642,4.08390097660746,58857.4506034366,0.0,1.0
2003-07-10,14.55,14.58,14.5,14.57,9300,4.10364359182586,4.11210471263375,4.08954172381271,4.10928433903112,32974.3548561422,0.0,1.0
2003-07-11,14.52,14.52,14.37,14.47,21200,4.11643088370282,4.11643088370282,4.07390577126788,4.10225584622451,74779.3437316517,0.075339,1.0
2003-07-14,14.5,14.55,14.36,14.42,26400,4.1107608687115,4.12493590618981,4.07107076377221,4.08808080874619,93121.4469111133,0.0,1.0
2003-07-15,14.4,14.54,14.4,14.5,20400,4.08241079375487,4.12210089869415,4.08241079375487,4.1107608687115,71957.4817040421,0.0,1.0
2003-07-16,14.09,14.34,14.05,14.34,35100,3.99452556138931,4.06540074878089,3.98318553140666,4.06540074878089,123809.196461367,0.0,1.0
2003-07-17,13.87,14.09,13.8,14.09,21000,3.93215539648472,3.99452556138931,3.91231034401508,3.99452556138931,74073.8782247493,0.0,1.0
2003-07-18,13.8,13.89,13.65,13.89,15500,3.91231034401508,3.93782541147605,3.86978523158013,3.93782541147605,54673.576784934,0.0,1.0
2003-07-21,13.88,13.95,13.82,13.88,15400,3.93499040398038,3.95483545645003,3.91798035900641,3.93499040398038,54320.8440314829,0.0,1.0
2003-07-22,13.74,13.88,13.68,13.78,14700,3.8953002990411,3.93499040398038,3.87829025406712,3.90664032902375,51851.7147573245,0.0,1.0
2003-07-23,13.7,13.73,13.7,13.73,8300,3.88396026905845,3.89246529154544,3.88396026905845,3.89246529154544,29276.8185364485,0.0,1.0
2003-07-24,13.65,13.81,13.65,13.65,12100,3.86978523158013,3.91514535151074,3.86978523158013,3.86978523158013,42680.6631675937,0.0,1.0
2003-07-25,13.66,13.7,13.63,13.68,4800,3.8726202390758,3.88396026905845,3.86411521658881,3.87829025406712,16931.172165657,0.0,1.0
2003-07-28,13.45,13.6,13.45,13.56,27800,3.81308508166687,3.85561019410182,3.81308508166687,3.84427016411917,98059.70545943,0.0,1.0
2003-07-29,13.4,13.5,13.4,13.48,19500,3.79891004418856,3.82726011914519,3.79891004418856,3.82159010415386,68782.8869229814,0.0,1.0
2003-07-30,13.48,13.51,13.4,13.5,13100,3.82159010415386,3.83009512664085,3.79891004418856,3.82726011914519,46207.9907021055,0.0,1.0
2003-07-31,13.35,13.58,13.35,13.58,29800,3.78473500671024,3.84994017911049,3.78473500671024,3.84994017911049,105114.360528454,0.0,1.0
2003-08-01,13.39,13.45,13.35,13.45,6300,3.79607503669289,3.81308508166687,3.78473500671024,3.81308508166687,22222.1634674248,0.0,1.0
2003-08-04,13.48,13.48,13.23,13.3,30000,3.82159010415386,3.82159010415386,3.75071491676228,3.77055996923192,105819.826035356,0.0,1.0
2003-08-05,13.35,13.42,13.35,13.41,10200,3.78473500671024,3.80458005917988,3.78473500671024,3.80174505168422,35978.7408520211,0.0,1.0
2003-08-06,13.45,13.45,13.12,13.4,28400,3.81308508166687,3.81308508166687,3.71952983430999,3.79891004418856,100176.101980137,0.0,1.0
2003-08-07,13.55,13.55,13.46,13.48,9200,3.8414351566235,3.8414351566235,3.81592008916253,3.82159010415386,32451.4133175092,0.0,1.0
2003-08-08,13.63,13.63,13.5,13.5,14600,3.86411521658881,3.86411521658881,3.82726011914519,3.82726011914519,51498.9820038733,0.0,1.0
2003-08-11,13.51,13.61,13.5,13.61,7800,3.83009512664085,3.85844520159748,3.82726011914519,3.85844520159748,27513.1547691926,0.0,1.0
2003-08-12,13.56,13.58,13.5,13.52,16500,3.84427016411917,3.84994017911049,3.82726011914519,3.83293013413651,58200.9043194458,0.0,1.0
2003-08-13,13.36,13.49,13.36,13.47,14100,3.80892867717748,3.84599160592247,3.80892867717748,3.84028961688478,49456.4261937275,0.075339,1.0
2003-08-14,13.26,13.38,13.18,13.38,15000,3.78041873198903,3.81463066621517,3.75761077583826,3.81463066621517,52613.2193550292,0.0,1.0
2003-08-15,13.37,13.41,13.3,13.3,6500,3.81177967169632,3.82318364977171,3.79182271006441,3.79182271006441,22799.0617205127,0.0,1.0
2003-08-18,13.4,13.4,13.25,13.35,18600,3.82033265525286,3.82033265525286,3.77756773747018,3.80607768265863,65240.3920002363,0.0,1.0
2003-08-19,13.35,13.4,13.25,13.38,15200,3.80607768265863,3.82033265525286,3.77756773747018,3.81463066621517,53314.7289464297,0.0,1.0
2003-08-20,13.27,13.33,13.23,13.33,11400,3.78326972650787,3.80037569362094,3.77186574843249,3.80037569362094,39986.0467098222,0.0,1.0
2003-08-21,13.24,13.33,13.24,13.28,6500,3.77471674295133,3.80037569362094,3.77471674295133,3.78612072102672,22799.0617205127,0.0,1.0
2003-08-22,13.27,13.27,13.16,13.25,27100,3.78326972650787,3.78326972650787,3.75190878680057,3.77756773747018,95054.5496347528,0.0,1.0
2003-08-25,13.18,13.29,13.17,13.29,9200,3.75761077583826,3.78897171554556,3.75475978131942,3.78897171554556,32269.4412044179,0.0,1.0
2003-08-26,13.18,13.25,13.11,13.25,19000,3.75761077583826,3.77756773747018,3.73765381420634,3.77756773747018,66643.411183037,0.0,1.0
2003-08-27,13.14,13.28,13.14,13.28,13300,3.74620679776288,3.78612072102672,3.74620679776288,3.78612072102672,46650.3878281259,0.0,1.0
2003-08-28,13.14,13.19,13.14,13.15,8500,3.74620679776288,3.76046177035711,3.74620679776288,3.74905779228173,29814.1576345166,0.0,1.0
2003-08-29,13.2,13.2,13.15,13.2,5800,3.76331276487595,3.76331276487595,3.74905779228173,3.76331276487595,20343.7781506113,0.0,1.0
2003-09-02,13.2,13.24,13.17,13.22,7200,3.76331276487595,3.77471674295133,3.75475978131942,3.76901475391364,25254.345290414,0.0,1.0
2003-09-03,13.32,13.32,13.16,13.24,18600,3.7975246991021,3.7975246991021,3.75190878680057,3.77471674295133,65240.3920002362,0.0,1.0
2003-09-04,13.29,13.39,13.28,13.28,15600,3.78897171554556,3.81748166073402,3.78612072102672,3.78612072102672,54717.7481292304,0.0,1.0
2003-09-05,13.39,13.39,13.23,13.29,17500,3.81748166073402,3.81748166073402,3.77186574843249,3.78897171554556,61382.089247534,0.0,1.0
2003-09-08,13.41,13.44,13.29,13.3,15200,3.82318364977171,3.83173663332824,3.78897171554556,3.79182271006441,53314.7289464296,0.0,1.0
2003-09-09,13.43,13.51,13.35,13.51,10700,3.8288856388094,3.85169359496016,3.80607768265863,3.85169359496016,37530.7631399208,0.0,1.0
2003-09-10,13.5,13.5,13.4,13.45,9300,3.84884260044132,3.84884260044132,3.82033265525286,3.83458762784709,32620.1960001181,0.0,1.0
2003-09-11,13.5,13.5,13.38,13.5,12500,3.87032170804684,3.87032170804684,3.83591884841976,3.87032170804684,43601.0266663749,0.075339,1.0
2003-09-12,13.52,13.52,13.45,13.52,13900,3.87605551798469,3.87605551798469,3.85598718320223,3.87605551798469,48484.3416530089,0.0,1.0
2003-09-15,13.43,13.51,13.42,13.42,8500,3.85025337326438,3.87318861301577,3.84738646829546,3.84738646829546,29648.6981331349,0.0,1.0
2003-09-16,13.4,13.53,13.39,13.52,22000,3.84165265835761,3.87892242295362,3.83878575338869,3.87605551798469,76737.8069328197,0.0,1.0
2003-09-17,13.65,13.65,13.37,13.46,26900,3.9133252825807,3.9133252825807,3.83305194345084,3.85885408817115,93829.4093860387,0.0,1.0
2003-09-18,13.72,13.8,13.65,13.65,14300,3.93339361736316,3.95632885711455,3.9133252825807,3.9133252825807,49879.5745063329,0.0,1.0
2003-09-19,13.65,13.76,13.6,13.74,26100,3.9133252825807,3.94486123723886,3.89899075773608,3.93912742730101,91038.9436793907,0.0,1.0
2003-09-22,13.56,13.67,13.56,13.65,19800,3.88752313786039,3.91905909251855,3.88752313786039,3.9133252825807,69064.0262395377,0.0,1.0
2003-09-23,13.56,13.64,13.47,13.62,22600,3.88752313786039,3.91045837761177,3.86172099314007,3.90472456767393,78830.6562128057,0.0,1.0
2003-09-24,13.55,13.57,13.47,13.57,4700,3.88465623289146,3.89039004282931,3.86172099314007,3.89039004282931,16393.986026557,0.0,1.0
2003-09-25,13.5,13.55,13.45,13.54,16800,3.87032170804684,3.88465623289146,3.85598718320223,3.88178932792254,58599.7798396079,0.0,1.0
2003-09-26,13.52,13.59,13.46,13.55,24900,3.87605551798469,3.89612385276716,3.85885408817115,3.88465623289146,86853.2451194188,0.0,1.0
2003-09-29,13.5,13.55,13.5,13.55,3300,3.87032170804684,3.88465623289146,3.87032170804684,3.88465623289146,11510.671039923,0.0,1.0
2003-09-30,13.5,13.53,13.47,13.49,17000,3.87032170804684,3.87892242295362,3.86172099314007,3.86745480307792,59297.3962662699,0.0,1.0
2003-10-01,13.6,13.65,13.55,13.63,16700,3.89899075773608,3.9133252825807,3.88465623289146,3.90759147264285,58250.9716262768,0.0,1.0
2003-10-02,13.75,13.96,13.61,13.66,31000,3.94199433226993,4.00219933661733,3.901857662705,3.91619218754962,108130.54613261,0.0,1.0
2003-10-03,13.68,13.88,13.67,13.7,15400,3.92192599748747,3.97926409686594,3.91905909251855,3.92765980742532,53716.4648529738,0.0,1.0
2003-10-06,13.83,13.83,13.73,13.78,9300,3.96492957202132,3.96492957202132,3.93626052233209,3.9505950471767,32439.1638397829,0.0,1.0
2003-10-07,13.73,13.93,13.67,13.93,11600,3.93626052233209,3.99359862171056,3.91905909251855,3.99359862171056,40461.7527463958,0.0,1.0
2003-10-08,13.94,13.94,13.74,13.77,15900,3.99646552667948,3.99646552667948,3.93912742730101,3.94772814220778,55460.5059196289,0.0,1.0
2003-10-09,13.81,13.92,13.77,13.92,5300,3.95919576208348,3.99073171674164,3.94772814220778,3.99073171674164,18486.8353065429,0.0,1.0
2003-10-10,13.73,13.85,13.7,13.74,25300,3.95785949767746,3.99245113203444,3.94921158908822,3.96074213387388,87766.8851569496,0.075339,1.0
2003-10-13,13.84,13.84,13.71,13.73,11900,3.98956849583802,3.98956849583802,3.95209422528463,3.95785949767746,41281.6574453637,0.0,1.0
2003-10-14,13.77,13.82,13.71,13.74,11600,3.96939004246312,3.98380322344519,3.95209422528463,3.96074213387388,40240.9433921192,0.0,1.0
2003-10-15,13.67,13.84,13.67,13.84,15500,3.94056368049897,3.98956849583802,3.94056368049897,3.98956849583802,53770.2260842972,0.0,1.0
2003-10-16,13.66,13.66,13.6,13.6,11800,3.93768104430256,3.93768104430256,3.92038522712407,3.92038522712407,40934.7527609488,0.0,1.0
2003-10-17,13.51,13.64,13.5,13.6,19900,3.89444150135634,3.93191577190973,3.89155886515992,3.92038522712407,69034.0321985492,0.0,1.0
2003-10-20,13.54,13.54,13.48,13.51,13300,3.90308940994558,3.90308940994558,3.88579359276709,3.89444150135634,46138.3230271711,0.0,1.0
2003-10-21,13.52,13.58,13.5,13.53,15700,3.89732413755275,3.91461995473124,3.89155886515992,3.90020677374917,54464.0354531268,0.0,1.0
2003-10-22,13.54,13.58,13.51,13.52,13700,3.90308940994558,3.91461995473124,3.89444150135634,3.89732413755275,47525.9417648304,0.0,1.0
2003-10-23,13.61,13.64,13.57,13.58,4400,3.92326786332048,3.93191577190973,3.91173731853482,3.91461995473124,15263.8061142521,0.0,1.0
2003-10-24,13.61,13.66,13.61,13.63,9400,3.92326786332048,3.93768104430256,3.92326786332048,3.92903313571331,32609.0403349932,0.0,1.0
2003-10-27,13.56,13.67,13.54,13.67,13000,3.90885468233841,3.94056368049897,3.90308940994558,3.94056368049897,45097.6089739267,0.0,1.0
2003-10-28,13.5,13.65,13.45,13.65,27600,3.89155886515992,3.93479840810614,3.87714568417785,3.93479840810614,95745.6928984905,0.0,1.0
2003-10-29,13.42,13.55,13.42,13.55,19900,3.8684977755886,3.90597204614199,3.8684977755886,3.90597204614199,69034.0321985494,0.0,1.0
2003-10-30,13.4,13.52,13.39,13.47,12900,3.86273250319577,3.89732413755275,3.85984986699936,3.88291095657068,44750.7042895119,0.0,1.0
2003-10-31,13.45,13.5,13.4,13.5,9400,3.87714568417785,3.89155886515992,3.86273250319577,3.89155886515992,32609.0403349931,0.0,1.0
2003-11-03,13.38,13.45,13.32,13.45,30600,3.85696723080294,3.87714568417785,3.83967141362446,3.87714568417785,106152.833430935,0.0,1.0
2003-11-04,13.44,13.44,13.31,13.34,29400,3.87426304798143,3.87426304798143,3.83678877742804,3.84543668601729,101989.977217957,0.0,1.0
2003-11-05,13.57,13.59,13.4,13.4,16400,3.91173731853482,3.91750259092765,3.86273250319577,3.86273250319577,56892.3682440307,0.0,1.0
2003-11-06,13.44,13.55,13.44,13.55,14500,3.87426304798143,3.90597204614199,3.87426304798143,3.90597204614199,50301.179240149,0.0,1.0
2003-11-07,13.56,13.56,13.43,13.43,22800,3.90885468233841,3.90885468233841,3.87138041178502,3.87138041178502,79094.2680465791,0.0,1.0
2003-11-10,13.59,13.64,13.46,13.46,27800,3.91750259092765,3.93191577190973,3.88002832037426,3.88002832037426,96439.5022673202,0.0,1.0
2003-11-11,13.7,13.7,13.57,13.59,10900,3.94921158908822,3.94921158908822,3.91173731853482,3.91750259092765,37812.6106012154,0.0,1.0
2003-11-12,13.72,13.91,13.65,13.91,26100,3.97669435432121,4.03176519450496,3.95640509741141,4.03176519450496,90047.6546835653,0.075339,1.0
2003-11-13,13.75,13.87,13.67,13.75,22800,3.9853897501397,4.02017133341365,3.96220202795707,3.9853897501397,78662.319033919,0.0,1.0
2003-11-14,13.72,13.77,13.7,13.71,17300,3.97669435432121,3.99118668068536,3.97089742377556,3.97379588904839,59686.7596178421,0.0,1.0
2003-11-17,13.62,13.73,13.57,13.72,26300,3.94770970159293,3.97959281959404,3.93321737522878,3.97669435432121,90737.6750259679,0.0,1.0
2003-11-18,13.59,13.68,13.56,13.65,24600,3.93901430577444,3.9651004932299,3.93031890995595,3.95640509741141,84872.5021155442,0.0,1.0
2003-11-19,13.64,13.67,13.57,13.65,40300,3.95350663213858,3.96220202795707,3.93321737522878,3.95640509741141,139039.098994164,0.0,1.0
2003-11-20,13.72,13.72,13.54,13.65,33700,3.97669435432121,3.97669435432121,3.92452197941029,3.95640509741141,116268.427694872,0.0,1.0
2003-11-21,13.73,13.73,13.72,13.72,24900,3.97959281959404,3.97959281959404,3.97669435432121,3.97669435432121,85907.5326291485,0.0,1.0
2003-11-24,13.83,13.89,13.82,13.83,37000,4.00857747232233,4.0259682639593,4.0056790070495,4.00857747232233,127653.763344518,0.0,1.0
2003-11-25,13.77,13.84,13.7,13.84,12900,3.99118668068536,4.01147593759516,3.97089742377556,4.01147593759516,44506.3120849805,0.0,1.0
2003-11-26,13.8,13.8,13.79,13.79,6200,3.99988207650385,3.99988207650385,3.99698361123102,3.99698361123102,21390.6306144867,0.0,1.0
2003-11-28,13.84,13.87,13.82,13.83,1900,4.01147593759516,4.02017133341365,4.0056790070495,4.00857747232233,6555.19325282659,0.0,1.0
2003-12-01,13.84,13.89,13.84,13.86,11500,4.01147593759516,4.0259682639593,4.01147593759516,4.01727286814082,39676.1696881609,0.0,1.0
2003-12-02,13.83,13.97,13.77,13.8,37800,4.00857747232233,4.04915598614194,3.99118668068536,3.99988207650385,130413.844714129,0.0,1.0
2003-12-03,13.79,13.85,13.74,13.75,26700,3.99698361123102,4.01437440286799,3.98249128486687,3.9853897501397,92117.7157107735,0.0,1.0
2003-12-04,13.92,13.93,13.74,13.79,36900,4.03466365977779,4.03756212505062,3.98249128486687,3.99698361123102,127308.753173316,0.0,1.0
2003-12-05,13.95,13.98,13.93,13.93,13500,4.04335905559628,4.05205445141477,4.03756212505062,4.03756212505062,46576.3731121889,0.0,1.0
2003-12-08,13.95,14.0,13.91,13.91,8200,4.04335905559628,4.05785138196042,4.03176519450496,4.03176519450496,28290.8340385147,0.0,1.0
2003-12-09,13.95,14.01,13.91,13.92,5900,4.04335905559628,4.06074984723325,4.03176519450496,4.03466365977779,20355.6001008825,0.0,1.0
2003-12-10,13.87,14.0,13.76,14.0,25500,4.02017133341365,4.05785138196042,3.98828821541253,4.05785138196042,87977.5936563568,0.0,1.0
2003-12-11,13.86,13.86,13.68,13.74,16800,4.06119592103874,4.06119592103874,4.0084531168694,4.02603405159252,57334.8354837419,0.151539,1.0
2003-12-12,13.85,13.85,13.8,13.8,3800,4.05826576525155,4.05826576525155,4.04361498631563,4.04361498631563,12968.5937403702,0.0,1.0
2003-12-15,13.95,13.95,13.83,13.89,15800,4.08756732312341,4.08756732312341,4.05240545367718,4.0699863884003,53922.0476573287,0.0,1.0
2003-12-16,13.85,13.95,13.83,13.9,21300,4.05826576525155,4.08756732312341,4.05240545367718,4.07291654418748,72692.3807026015,0.0,1.0
2003-12-17,13.85,13.85,13.75,13.82,25300,4.05826576525155,4.05826576525155,4.0289642073797,4.04947529789,86343.5320082543,0.0,1.0
2003-12-18,13.8,13.87,13.74,13.85,61000,4.04361498631563,4.06412607682592,4.02603405159252,4.05826576525155,208180.057411206,0.0,1.0
2003-12-19,13.83,13.91,13.81,13.85,20000,4.05240545367718,4.07584669997467,4.04654514210281,4.05826576525155,68255.7565282643,0.0,1.0
2003-12-22,13.86,13.9,13.75,13.82,36200,4.06119592103874,4.07291654418748,4.0289642073797,4.04947529789,123542.919316158,0.0,1.0
2003-12-23,13.8,13.87,13.76,13.85,31200,4.04361498631563,4.06412607682592,4.03189436316689,4.05826576525155,106478.980184092,0.0,1.0
2003-12-24,13.8,13.83,13.8,13.8,18300,4.04361498631563,4.05240545367718,4.04361498631563,4.04361498631563,62454.0172233617,0.0,1.0
2003-12-26,13.84,13.88,13.82,13.85,12600,4.05533560946437,4.06705623261311,4.04947529789,4.05826576525155,43001.1266128065,0.0,1.0
2003-12-29,13.78,13.9,13.78,13.83,33200,4.03775467474126,4.07291654418748,4.03775467474126,4.05240545367718,113304.555836919,0.0,1.0
2003-12-30,13.8,13.88,13.74,13.84,23900,4.04361498631563,4.06705623261311,4.02603405159252,4.05533560946437,81565.6290512757,0.0,1.0
2003-12-31,13.79,13.8,13.74,13.75,34600,4.04068483052844,4.04361498631563,4.02603405159252,4.0289642073797,118082.458793897,0.0,1.0
2004-01-02,13.86,13.86,13.77,13.77,9200,4.06119592103874,4.06119592103874,4.03482451895407,4.03482451895407,31397.6480030015,0.0,1.0
2004-01-05,13.96,13.96,13.83,13.85,32700,4.09049747891059,4.09049747891059,4.05240545367718,4.05826576525155,111598.161923712,0.0,1.0
2004-01-06,13.99,14.0,13.96,13.96,7400,4.09928794627215,4.10221810205933,4.09049747891059,4.09049747891059,25254.6299154578,0.0,1.0
2004-01-07,14.01,14.01,13.95,14.0,14500,4.10514825784652,4.10514825784652,4.08756732312341,4.10221810205933,49485.4234829915,0.0,1.0
2004-01-08,14.06,14.19,14.01,14.01,23700,4.11979903678244,4.15789106201585,4.10514825784652,4.10514825784652,80883.0714859932,0.0,1.0
2004-01-09,14.15,14.17,14.07,14.09,13600,4.14617043886711,4.15203075044148,4.12272919256963,4.128589504144,46413.9144392197,0.0,1.0
2004-01-12,14.21,14.22,14.13,14.18,17300,4.16375137359022,4.16668152937741,4.14031012729274,4.15496090622867,59041.2293969486,0.0,1.0
2004-01-13,14.15,14.24,14.09,14.16,26400,4.16824593955219,4.19475775118185,4.15057139846575,4.17119169639993,89620.4315717832,0.075339,1.0
2004-01-14,14.3,14.3,14.19,14.23,17600,4.21243229226829,4.21243229226829,4.18002896694315,4.19181199433411,59746.9543811888,0.0,1.0
2004-01-15,14.31,14.4,14.26,14.32,29100,4.21537804911603,4.24188986074569,4.20064926487733,4.21832380596377,98786.1575279883,0.0,1.0
2004-01-16,14.32,14.32,14.19,14.29,33600,4.21832380596377,4.21832380596377,4.18002896694315,4.20948653542055,114062.367454997,0.0,1.0
2004-01-20,14.26,14.42,14.2,14.42,36700,4.20064926487733,4.24778137444117,4.18297472379089,4.24778137444117,124585.978738047,0.0,1.0
2004-01-21,14.35,14.35,14.28,14.28,15400,4.22716107650699,4.22716107650699,4.20654077857281,4.20654077857281,52278.5850835402,0.0,1.0
2004-01-22,14.4,14.41,14.28,14.3,26200,4.24188986074569,4.24483561759343,4.20654077857281,4.21243229226829,88941.4889083606,0.0,1.0
2004-01-23,14.4,14.42,14.3,14.3,21800,4.24188986074569,4.24778137444117,4.21243229226829,4.21243229226829,74004.7503130634,0.0,1.0
2004-01-26,14.4,14.4,14.28,14.32,15100,4.24188986074569,4.24188986074569,4.20654077857281,4.21832380596377,51260.1710884063,0.0,1.0
2004-01-27,14.35,14.4,14.35,14.4,20800,4.22716107650699,4.24188986074569,4.22716107650699,4.24188986074569,70610.0369959504,0.0,1.0
2004-01-28,14.26,14.43,14.26,14.38,45800,4.20064926487733,4.25072713128891,4.20064926487733,4.23599834705021,155477.869923775,0.0,1.0
2004-01-29,14.27,14.31,14.17,14.31,15400,4.20359502172507,4.21537804911603,4.17413745324767,4.21537804911603,52278.5850835402,0.0,1.0
2004-01-30,14.26,14.29,14.17,14.29,26400,4.20064926487733,4.20948653542055,4.17413745324767,4.20948653542055,89620.4315717832,0.0,1.0
2004-02-02,14.32,14.37,14.28,14.28,10000,4.21832380596377,4.23305259020247,4.20654077857281,4.20654077857281,33947.13317113,0.0,1.0
2004-02-03,14.62,14.62,14.31,14.32,26400,4.30669651139597,4.30669651139597,4.21537804911603,4.21832380596377,89620.4315717832,0.0,1.0
2004-02-04,14.58,14.67,14.51,14.67,44900,4.29491348400501,4.32142529563467,4.27429318607083,4.32142529563467,152422.627938374,0.0,1.0
2004-02-05,14.45,14.58,14.45,14.51,56000,4.25661864498439,4.29491348400501,4.25661864498439,4.27429318607083,190103.945758328,0.0,1.0
2004-02-06,14.53,14.55,14.47,14.53,13700,4.28018469976631,4.28607621346179,4.26251015867987,4.28018469976631,46507.5724444481,0.0,1.0
2004-02-09,14.48,14.56,14.46,14.56,19000,4.26545591552761,4.28902197030953,4.25956440183213,4.28902197030953,64499.553025147,0.0,1.0
2004-02-10,14.49,14.49,14.44,14.46,6000,4.26840167237535,4.26840167237535,4.25367288813665,4.25956440183213,20368.279902678,0.0,1.0
2004-02-11,14.55,14.55,14.42,14.49,42900,4.28607621346179,4.28607621346179,4.24778137444117,4.26840167237535,145633.201304148,0.0,1.0
2004-02-12,14.5,14.52,14.39,14.4,7100,4.29354046673828,4.29946259151998,4.26096878043888,4.26392984282974,23977.8804456475,0.075339,1.0
2004-02-13,14.48,14.52,14.45,14.52,17500,4.28761834195657,4.29946259151998,4.27873515478401,4.29946259151998,59100.4095491312,0.0,1.0
2004-02-17,14.49,14.5,14.44,14.45,38400,4.29057940434742,4.29354046673828,4.27577409239315,4.27873515478401,129683.184382094,0.0,1.0
2004-02-18,14.54,14.55,14.52,14.54,26700,4.30538471630169,4.30834577869255,4.29946259151998,4.30538471630169,90170.3391406745,0.0,1.0
2004-02-19,14.52,14.58,14.5,14.56,21000,4.29946259151998,4.31722896586511,4.29354046673828,4.3113068410834,70920.4914589575,0.0,1.0
2004-02-20,14.47,14.52,14.45,14.52,21000,4.28465727956571,4.29946259151998,4.27873515478401,4.29946259151998,70920.4914589575,0.0,1.0
2004-02-23,14.41,14.46,14.41,14.44,12300,4.26689090522059,4.28169621717486,4.26689090522059,4.27577409239315,41539.1449973894,0.0,1.0
2004-02-24,14.36,14.44,14.36,14.42,19700,4.25208559326632,4.27577409239315,4.25208559326632,4.26985196761144,66530.175321022,0.0,1.0
2004-02-25,14.5,14.5,14.36,14.41,23200,4.29354046673828,4.29354046673828,4.25208559326632,4.26689090522059,78350.2572308481,0.0,1.0
2004-02-26,14.5,14.55,14.47,14.5,28300,4.29354046673828,4.30834577869255,4.28465727956571,4.29354046673828,95573.8051565949,0.0,1.0
2004-02-27,14.51,14.55,14.47,14.54,15300,4.29650152912913,4.30834577869255,4.28465727956571,4.30538471630169,51670.6437772404,0.0,1.0
2004-03-01,14.54,14.55,14.48,14.55,14300,4.30538471630169,4.30834577869255,4.28761834195657,4.30834577869255,48293.4775172901,0.0,1.0
2004-03-02,14.57,14.63,14.49,14.55,24400,4.31426790347425,4.33203427781938,4.29057940434742,4.30834577869255,82402.8567427887,0.0,1.0
2004-03-03,14.49,14.53,14.48,14.52,24400,4.29057940434742,4.30242365391084,4.28761834195657,4.29946259151998,82402.8567427887,0.0,1.0
2004-03-04,14.5,14.55,14.47,14.5,24400,4.29354046673828,4.30834577869255,4.28465727956571,4.29354046673828,82402.8567427886,0.0,1.0
2004-03-05,14.63,14.68,14.52,14.52,17400,4.33203427781938,4.34683958977365,4.29946259151998,4.29946259151998,58762.6929231361,0.0,1.0
2004-03-08,14.68,14.7,14.6,14.66,14400,4.34683958977365,4.35276171455536,4.32315109064682,4.34091746499194,48631.1941432851,0.0,1.0
2004-03-09,14.62,14.7,14.56,14.7,43300,4.32907321542852,4.35276171455536,4.3113068410834,4.35276171455536,146231.29905585,0.0,1.0
2004-03-10,14.73,14.74,14.66,14.69,12300,4.36164490172792,4.36460596411877,4.34091746499194,4.3498006521645,41539.1449973893,0.0,1.0
2004-03-11,14.68,14.78,14.58,14.72,20500,4.3691479377201,4.39891052585171,4.33938534958849,4.38105297297275,68878.4184673399,0.075339,1.0
2004-03-12,14.71,14.74,14.58,14.63,24600,4.37807671415959,4.38700549059907,4.33938534958849,4.3542666436543,82654.1021608077,0.0,1.0
2004-03-15,14.78,14.78,14.7,14.77,13200,4.39891052585171,4.39891052585171,4.37510045534642,4.39593426703855,44350.9816472627,0.0,1.0
2004-03-16,14.81,14.81,14.73,14.79,33100,4.40783930229119,4.40783930229119,4.38402923178591,4.40188678466487,111213.446403363,0.0,1.0
2004-03-17,14.8,14.84,14.73,14.73,17500,4.40486304347803,4.41676807873068,4.38402923178591,4.38402923178591,58798.6499111438,0.0,1.0
2004-03-18,14.79,14.83,14.75,14.8,15100,4.40188678466487,4.41379181991752,4.38998174941223,4.40486304347803,50734.8350661869,0.0,1.0
2004-03-19,14.74,14.82,14.74,14.8,15700,4.38700549059907,4.41081556110435,4.38700549059907,4.40486304347803,52750.7887774261,0.0,1.0
2004-03-22,14.82,14.88,14.75,14.8,16800,4.41081556110435,4.42867311398332,4.38998174941223,4.40486304347803,56446.7039146981,0.0,1.0
2004-03-23,14.66,14.87,14.66,14.87,21700,4.36319542009378,4.42569685517016,4.36319542009378,4.42569685517016,72910.3258898183,0.0,1.0
2004-03-24,14.71,14.78,14.66,14.72,11600,4.37807671415959,4.39891052585171,4.36319542009378,4.38105297297275,38975.1050839581,0.0,1.0
2004-03-25,14.75,14.78,14.69,14.76,23100,4.38998174941223,4.39891052585171,4.37212419653326,4.39295800822539,77614.2178827097,0.0,1.0
2004-03-26,14.71,14.75,14.64,14.75,14000,4.37807671415959,4.38998174941223,4.35724290246746,4.38998174941223,47038.9199289149,0.0,1.0
2004-03-29,14.76,14.76,14.67,14.75,12800,4.39295800822539,4.39295800822539,4.36617167890694,4.38998174941223,43007.0125064366,0.0,1.0
2004-03-30,14.68,14.78,14.63,14.76,23900,4.3691479377201,4.39891052585171,4.3542666436543,4.39295800822539,80302.1561643621,0.0,1.0
2004-03-31,14.62,14.69,14.61,14.63,8100,4.35129038484114,4.37212419653326,4.34831412602798,4.3542666436543,27215.3751017294,0.0,1.0
2004-04-01,14.65,14.66,14.57,14.62,21800,4.36021916128062,4.36319542009378,4.33640909077533,4.35129038484114,73246.3181750248,0.0,1.0
2004-04-02,14.38,14.6,14.34,14.6,50600,4.27986017332528,4.34533786721482,4.26795513807263,4.34533786721482,170012.096314507,0.0,1.0
2004-04-05,13.87,14.35,13.87,14.35,61400,4.12807097385407,4.2709313968858,4.12807097385407,4.2709313968858,206299.263116813,0.0,1.0
2004-04-06,13.8,13.87,13.75,13.87,32800,4.10723716216195,4.12807097385407,4.09235586809615,4.12807097385407,110205.469547744,0.0,1.0
2004-04-07,13.74,13.76,13.65,13.76,43800,4.08937960928298,4.09533212690931,4.06259327996454,4.09533212690931,147164.620920463,0.0,1.0
2004-04-08,13.85,13.85,13.79,13.8,36300,4.12211845622775,4.12211845622775,4.10426090334879,4.10723716216195,121965.199529973,0.0,1.0
2004-04-12,13.83,13.93,13.81,13.81,22200,4.11616593860143,4.14592852673304,4.11021342097511,4.11021342097511,74590.287315851,0.0,1.0
2004-04-13,13.55,13.73,13.51,13.73,36000,4.0552535281054,4.10912405467802,4.04328229997815,4.10912405467802,120288.410236067,0.075339,1.0
2004-04-14,13.37,13.55,13.33,13.55,35900,4.00138300153278,4.0552535281054,3.98941177340553,4.0552535281054,119954.275763189,0.0,1.0
2004-04-15,13.4,13.44,13.27,13.27,16200,4.01036142262822,4.02233265075547,3.97145493121466,3.97145493121466,54129.7846062301,0.0,1.0
2004-04-16,13.6,13.6,13.35,13.35,12200,4.07021756326446,4.07021756326446,3.99539738746916,3.99539738746916,40764.4056911116,0.0,1.0
2004-04-19,13.6,13.67,13.55,13.57,13700,4.07021756326446,4.09116721248715,4.0552535281054,4.06123914216902,45776.422784281,0.0,1.0
2004-04-20,13.5,13.62,13.5,13.61,20100,4.04028949294634,4.07620317732809,4.04028949294634,4.07321037029627,67161.0290484707,0.0,1.0
2004-04-21,13.3,13.5,13.24,13.5,19100,3.9804333523101,4.04028949294634,3.96247651011923,4.04028949294634,63819.684319691,0.0,1.0
2004-04-22,13.26,13.35,13.18,13.27,58200,3.96846212418285,3.99539738746916,3.94451966792835,3.97145493121466,194466.263214975,0.0,1.0
2004-04-23,12.98,13.26,12.93,13.26,39700,3.88466352729211,3.96846212418285,3.86969949213305,3.96846212418285,132651.385732552,0.0,1.0
2004-04-26,12.9,13.08,12.9,13.0,38100,3.86072107103761,3.91459159761023,3.86072107103761,3.89064914135573,127305.234166504,0.0,1.0
2004-04-27,13.03,13.03,12.8,12.8,35000,3.89962756245117,3.89962756245117,3.83079300071949,3.83079300071949,116947.065507287,0.0,1.0
2004-04-28,13.14,13.21,13.05,13.06,32300,3.9325484398011,3.95349808902379,3.9056131765148,3.90860598354661,107925.434739582,0.0,1.0
2004-04-29,13.04,13.14,12.89,13.13,40100,3.90262036948298,3.9325484398011,3.8577282640058,3.92955563276929,133987.923624063,0.0,1.0
2004-04-30,12.98,13.05,12.95,13.05,15300,3.88466352729211,3.9056131765148,3.87568510619667,3.9056131765148,51122.5743503284,0.0,1.0
2004-05-03,12.92,12.97,12.9,12.95,21400,3.86670668510124,3.8816707202603,3.86072107103761,3.87568510619667,71504.7771958842,0.0,1.0
2004-05-04,12.94,12.95,12.88,12.92,56400,3.87269229916486,3.87568510619667,3.85473545697399,3.86670668510124,188451.842703172,0.0,1.0
2004-05-05,12.9,12.96,12.9,12.94,35600,3.86072107103761,3.87867791322849,3.86072107103761,3.87269229916486,118951.872344555,0.0,1.0
2004-05-06,12.72,12.93,12.66,12.93,88900,3.806850544465,3.86969949213305,3.78889370227412,3.86969949213305,297045.546388509,0.0,1.0
2004-05-07,12.51,12.69,12.5,12.69,38400,3.74400159679694,3.79787212336956,3.74100878976513,3.79787212336956,128307.637585138,0.0,1.0
2004-05-10,12.38,12.55,12.37,12.51,66600,3.70509510538338,3.75597282492419,3.70210229835157,3.74400159679694,222533.558936724,0.0,1.0
2004-05-11,12.63,12.63,12.35,12.38,106800,3.77991528117869,3.77991528117869,3.69611668428795,3.70509510538338,356855.617033665,0.0,1.0
2004-05-12,12.42,12.7,12.41,12.67,33000,3.7396138424076,3.82392075672919,3.73660288118183,3.81488787305188,109599.551523782,0.075339,1.0
2004-05-13,12.42,12.52,12.42,12.52,28200,3.7396138424076,3.76972345466531,3.7396138424076,3.76972345466531,93657.7985748682,0.0,1.0
2004-05-14,12.58,12.58,12.42,12.42,29700,3.78778922201994,3.78778922201994,3.7396138424076,3.7396138424076,98639.5963714037,0.0,1.0
2004-05-17,12.6,12.74,12.45,12.5,30300,3.79381114447148,3.83596460163227,3.74864672608491,3.76370153221377,100632.315490018,0.0,1.0
2004-05-18,12.63,12.7,12.55,12.6,37700,3.80284402814879,3.82392075672919,3.77875633834263,3.79381114447148,125209.184619593,0.0,1.0
2004-05-19,12.63,12.67,12.58,12.67,25400,3.80284402814879,3.81488787305188,3.78778922201994,3.81488787305188,84358.4426880019,0.0,1.0
2004-05-20,12.83,12.83,12.6,12.6,41400,3.86306325266421,3.86306325266421,3.79381114447148,3.79381114447148,137497.619184381,0.0,1.0
2004-05-21,12.84,12.9,12.84,12.9,61900,3.86607421388998,3.88413998124461,3.86607421388998,3.88413998124461,205582.189070367,0.0,1.0
2004-05-24,12.91,13.0,12.88,12.91,33600,3.88715094247038,3.91424959350232,3.87811805879307,3.88715094247038,111592.270642396,0.0,1.0
2004-05-25,12.92,12.97,12.9,12.9,16600,3.89016190369615,3.90521670982501,3.88413998124461,3.88413998124461,55131.8956149934,0.0,1.0
2004-05-26,13.0,13.01,12.94,12.97,28900,3.91424959350232,3.91726055472809,3.89618382614769,3.90521670982501,95982.6375465848,0.0,1.0
2004-05-27,13.08,13.1,12.96,12.96,15500,3.93833728330849,3.94435920576003,3.90220574859924,3.90220574859924,51478.5772308672,0.0,1.0
2004-05-28,13.0,13.1,13.0,13.08,33100,3.91424959350232,3.94435920576003,3.91424959350232,3.93833728330849,109931.671376884,0.0,1.0
2004-06-01,13.01,13.05,13.0,13.05,41800,3.91726055472809,3.92930439963118,3.91424959350232,3.92930439963118,138826.09859679,0.0,1.0
2004-06-02,13.03,13.12,13.01,13.08,49500,3.92328247717963,3.95038112821157,3.91726055472809,3.93833728330849,164399.327285673,0.0,1.0
2004-06-03,13.01,13.09,13.0,13.07,29900,3.91726055472809,3.94134824453426,3.91424959350232,3.93532632208272,99303.8360776085,0.0,1.0
2004-06-04,13.06,13.07,13.0,13.06,16500,3.93231536085695,3.93532632208272,3.91424959350232,3.93231536085695,54799.7757618909,0.0,1.0
2004-06-07,13.07,13.07,13.0,13.06,20000,3.93532632208272,3.93532632208272,3.91424959350232,3.93231536085695,66423.9706204738,0.0,1.0
2004-06-08,13.05,13.06,13.01,13.01,9700,3.92930439963118,3.93231536085695,3.91726055472809,3.91726055472809,32215.6257509298,0.0,1.0
2004-06-09,13.08,13.08,13.0,13.06,24500,3.93833728330849,3.93833728330849,3.91424959350232,3.93231536085695,81369.3640100805,0.0,1.0
2004-06-10,13.1,13.15,13.02,13.12,34500,3.94435920576003,3.95941401188889,3.92027151595386,3.95038112821157,114581.349320317,0.0,1.0
2004-06-14,13.0,13.09,12.99,13.05,14100,3.93693387428116,3.96418957033387,3.93390546360863,3.95207592764378,46559.0751212372,0.075339,1.0
2004-06-15,13.07,13.12,13.0,13.0,14700,3.95813274898882,3.97327480235144,3.93693387428116,3.93693387428116,48540.3123604389,0.0,1.0
2004-06-16,12.99,13.07,12.99,13.02,14000,3.93390546360863,3.95813274898882,3.93390546360863,3.9429906956262,46228.8689147037,0.0,1.0
2004-06-17,12.91,13.04,12.84,13.04,28600,3.90967817822844,3.94904751697125,3.88847930352077,3.94904751697125,94438.9750686089,0.0,1.0
2004-06-18,12.87,12.94,12.85,12.86,12200,3.89756453553834,3.91876341024601,3.8915077141933,3.89453612486582,40285.157197099,0.0,1.0
2004-06-21,12.94,13.0,12.82,12.82,21100,3.91876341024601,3.93693387428116,3.88242248217573,3.88242248217573,69673.5095785891,0.0,1.0
2004-06-22,13.02,13.03,12.86,12.94,16900,3.9429906956262,3.94601910629873,3.89453612486582,3.91876341024601,55804.848904178,0.0,1.0
2004-06-23,13.06,13.09,12.95,13.0,40500,3.9551043383163,3.96418957033387,3.92179182091854,3.93693387428116,133733.513646107,0.0,1.0
2004-06-24,13.15,13.2,13.11,13.12,20700,3.98236003436902,3.99750208773164,3.97024639167892,3.97327480235144,68352.6847524546,0.0,1.0
2004-06-25,13.12,13.17,13.12,13.16,5200,3.97327480235144,3.98841685571406,3.97327480235144,3.98538844504154,17170.7227397471,0.0,1.0
2004-06-28,13.04,13.16,13.04,13.12,22900,3.94904751697125,3.98538844504154,3.94904751697125,3.97327480235144,75617.2212961939,0.0,1.0
2004-06-29,13.02,13.1,13.02,13.06,16700,3.9429906956262,3.9672179810064,3.9429906956262,3.9551043383163,55144.4364911108,0.0,1.0
2004-06-30,13.04,13.18,13.02,13.05,20000,3.94904751697125,3.99144526638659,3.9429906956262,3.95207592764378,66041.2413067195,0.0,1.0
2004-07-01,13.1,13.17,13.1,13.14,14200,3.9672179810064,3.98841685571406,3.9672179810064,3.97933162369649,46889.2813277708,0.0,1.0
2004-07-02,13.25,13.29,13.14,13.14,22500,4.01264414109426,4.02475778378435,3.97933162369649,3.97933162369649,74296.3964700594,0.0,1.0
2004-07-06,13.2,13.38,13.2,13.3,25100,3.99750208773164,4.05201347983707,3.99750208773164,4.02778619445688,82881.7578399329,0.0,1.0
2004-07-07,13.27,13.35,13.2,13.25,64500,4.0187009624393,4.0429282478195,3.99750208773164,4.01264414109426,212983.003214171,0.0,1.0
2004-07-08,13.32,13.39,13.26,13.3,16200,4.03384301580192,4.05504189050959,4.01567255176678,4.02778619445688,53493.4054584429,0.0,1.0
2004-07-09,13.4,13.4,13.3,13.35,10400,4.05807030118212,4.05807030118212,4.02778619445688,4.0429282478195,34341.4454794941,0.0,1.0
2004-07-12,13.48,13.49,13.4,13.45,19500,4.08229758656231,4.08532599723483,4.05807030118212,4.07321235454473,64390.2102740515,0.0,1.0
2004-07-13,13.47,13.48,13.38,13.38,29600,4.10208491905551,4.10513026791895,4.07467677928454,4.07467677928454,97197.4027519162,0.075339,1.0
2004-07-14,13.48,13.49,13.42,13.42,41400,4.10513026791895,4.10817561678239,4.0868581747383,4.0868581747383,135945.016011126,0.0,1.0
2004-07-15,13.44,13.49,13.42,13.49,13000,4.09294887246519,4.10817561678239,4.0868581747383,4.10817561678239,42688.0485059091,0.0,1.0
2004-07-16,13.49,13.5,13.43,13.49,19000,4.10817561678239,4.11122096564584,4.08990352360175,4.10817561678239,62390.2247394057,0.0,1.0
2004-07-19,13.56,13.65,13.49,13.49,8600,4.12949305882648,4.15690119859746,4.10817561678239,4.10817561678239,28239.7859346784,0.0,1.0
2004-07-20,13.56,13.63,13.52,13.62,32100,4.12949305882648,4.15081050087057,4.11731166337272,4.14776515200713,105406.642849207,0.0,1.0
2004-07-21,13.46,13.56,13.3,13.55,23000,4.09903957019207,4.12949305882648,4.05031398837701,4.12644770996304,75525.00889507,0.0,1.0
2004-07-22,13.46,13.5,13.41,13.5,14400,4.09903957019207,4.11122096564584,4.08381282587486,4.11122096564584,47285.2229603917,0.0,1.0
2004-07-23,13.5,13.5,13.42,13.46,7600,4.11122096564584,4.11122096564584,4.0868581747383,4.09903957019207,24956.0898957622,0.0,1.0
2004-07-26,13.41,13.45,13.41,13.45,10800,4.08381282587486,4.09599422132863,4.08381282587486,4.09599422132863,35463.9172202938,0.0,1.0
2004-07-27,13.3,13.46,13.27,13.44,37900,4.05031398837701,4.09903957019207,4.04117794178668,4.09294887246519,124452.07987492,0.0,1.0
2004-07-28,13.31,13.4,13.3,13.31,27400,4.05335933724045,4.08076747701142,4.05031398837701,4.05335933724045,89973.2714663008,0.0,1.0
2004-07-29,13.38,13.42,13.32,13.36,13400,4.07467677928454,4.0868581747383,4.05640468610389,4.06858608155766,44001.5269214756,0.0,1.0
2004-07-30,13.42,13.44,13.4,13.4,14700,4.0868581747383,4.09294887246519,4.08076747701142,4.08076747701142,48270.3317720665,0.0,1.0
2004-08-02,13.55,13.56,13.43,13.45,17000,4.12644770996304,4.12949305882648,4.08990352360175,4.09599422132863,55822.8326615735,0.0,1.0
2004-08-03,13.59,13.6,13.5,13.5,18000,4.13862910541681,4.14167445428025,4.11122096564584,4.11122096564584,59106.5287004895,0.0,1.0
2004-08-04,13.64,13.64,13.56,13.61,14400,4.15385584973401,4.15385584973401,4.12949305882648,4.14471980314369,47285.2229603917,0.0,1.0
2004-08-05,13.61,13.65,13.55,13.55,11800,4.14471980314369,4.15690119859746,4.12644770996304,4.12644770996304,38747.6132592098,0.0,1.0
2004-08-06,13.68,13.68,13.51,13.51,35700,4.16603724518778,4.16603724518778,4.11426631450928,4.11426631450928,117227.948589304,0.0,1.0
2004-08-09,13.6,13.68,13.52,13.68,28100,4.14167445428025,4.16603724518778,4.11731166337272,4.16603724518778,92271.858693542,0.0,1.0
2004-08-10,13.67,13.73,13.61,13.61,12500,4.16299189632434,4.18126398950499,4.14471980314369,4.14471980314369,41046.2004864511,0.0,1.0
2004-08-11,13.66,13.72,13.66,13.7,8200,4.1599465474609,4.17821864064155,4.1599465474609,4.17212794291466,26926.3075191119,0.0,1.0
2004-08-12,13.59,13.69,13.55,13.69,20900,4.16157245921909,4.19219477312063,4.14932353365847,4.19219477312063,68250.8841990217,0.075339,1.0
2004-08-13,13.72,13.8,13.69,13.69,27200,4.20138146729109,4.22587931841232,4.19219477312063,4.19219477312063,88824.1172350904,0.0,1.0
2004-08-16,13.65,13.85,13.61,13.79,26000,4.17994584756001,4.24119047536309,4.1676969219994,4.22281708702216,84905.4061806012,0.0,1.0
2004-08-17,13.68,13.68,13.56,13.6,27200,4.18913254173047,4.18913254173047,4.15238576504863,4.16463469060924,88824.1172350905,0.0,1.0
2004-08-18,13.61,13.79,13.61,13.76,24800,4.1676969219994,4.22281708702216,4.1676969219994,4.2136303928517,80986.6951261118,0.0,1.0
2004-08-19,13.57,13.61,13.56,13.59,19700,4.15544799643878,4.1676969219994,4.15238576504863,4.16157245921909,64332.1731445324,0.0,1.0
2004-08-20,13.63,13.71,13.61,13.63,14400,4.1738213847797,4.19831923590093,4.1676969219994,4.1738213847797,47024.5326538715,0.0,1.0
2004-08-23,13.61,13.78,13.6,13.65,20000,4.1676969219994,4.21975485563201,4.16463469060924,4.17994584756001,65311.8509081547,0.0,1.0
2004-08-24,13.7,13.77,13.59,13.61,28300,4.19525700451078,4.21669262424186,4.16157245921909,4.1676969219994,92416.269035039,0.0,1.0
2004-08-25,13.72,13.79,13.71,13.75,17600,4.20138146729109,4.22281708702216,4.19831923590093,4.21056816146155,57474.4287991762,0.0,1.0
2004-08-26,13.74,13.85,13.71,13.77,20400,4.2075059300714,4.24119047536309,4.19831923590093,4.21669262424186,66618.0879263178,0.0,1.0
2004-08-27,13.88,13.88,13.8,13.8,5200,4.25037716953355,4.25037716953355,4.22587931841232,4.22587931841232,16981.0812361202,0.0,1.0
2004-08-30,13.93,13.94,13.88,13.89,26800,4.26568832648432,4.26875055787447,4.25037716953355,4.2534394009237,87517.8802169273,0.0,1.0
2004-08-31,13.82,13.88,13.76,13.88,45000,4.23200378119263,4.25037716953355,4.2136303928517,4.25037716953355,146951.664543348,0.0,1.0
2004-09-01,13.85,13.88,13.78,13.8,29000,4.24119047536309,4.25037716953355,4.21975485563201,4.22587931841232,94702.1838168243,0.0,1.0
2004-09-02,13.79,13.85,13.75,13.81,33500,4.22281708702216,4.24119047536309,4.21056816146155,4.22894154980247,109397.350271159,0.0,1.0
2004-09-03,13.75,13.85,13.75,13.85,11600,4.21056816146155,4.24119047536309,4.21056816146155,4.24119047536309,37880.8735267298,0.0,1.0
2004-09-07,13.78,13.81,13.7,13.7,15000,4.21975485563201,4.22894154980247,4.19525700451078,4.19525700451078,48983.8881811161,0.0,1.0
2004-09-08,13.76,13.8,13.69,13.7,32100,4.2136303928517,4.22587931841232,4.19219477312063,4.19525700451078,104825.520707588,0.0,1.0
2004-09-09,13.88,13.9,13.7,13.7,52500,4.25037716953355,4.25650163231386,4.19525700451078,4.19525700451078,171443.608633906,0.0,1.0
2004-09-10,13.84,13.9,13.84,13.89,10000,4.23812824397293,4.25650163231386,4.23812824397293,4.2534394009237,32655.9254540774,0.0,1.0
2004-09-13,13.86,13.9,13.71,13.73,43500,4.26732325182352,4.27963875904379,4.22114009974751,4.22729785335765,141285.289260045,0.075339,1.0
2004-09-14,13.9,13.95,13.89,13.94,42300,4.27963875904379,4.29503314306913,4.27655988223872,4.29195426626406,137387.764039078,0.0,1.0
2004-09-15,13.92,13.95,13.9,13.9,26100,4.28579651265393,4.29503314306913,4.27963875904379,4.27963875904379,84771.1735560266,0.0,1.0
2004-09-16,13.98,13.98,13.91,13.95,15300,4.30426977348433,4.30426977348433,4.28271763584886,4.29503314306913,49693.446567326,0.0,1.0
2004-09-17,13.92,13.97,13.91,13.97,12000,4.28579651265393,4.30119089667926,4.28271763584886,4.30119089667926,38975.2522096674,0.0,1.0
2004-09-20,14.03,14.03,13.93,13.931,20400,4.31966415750967,4.31966415750967,4.28887538945899,4.2891832771395,66257.9287564346,0.0,1.0
2004-09-21,14.19,14.2,14.0,14.05,52300,4.36892618639075,4.37200506319582,4.31042752709447,4.3258219111198,169867.140880467,0.0,1.0
2004-09-22,14.05,14.18,14.05,14.18,17200,4.3258219111198,4.36584730958568,4.3258219111198,4.36584730958568,55864.5281671901,0.0,1.0
2004-09-23,14.12,14.18,14.1,14.1,18400,4.34737404875528,4.36584730958568,4.34121629514514,4.34121629514514,59762.0533881567,0.0,1.0
2004-09-24,14.18,14.2,14.13,14.19,19300,4.36584730958568,4.37200506319582,4.35045292556034,4.36892618639075,62685.1973038818,0.0,1.0
2004-09-27,14.1,14.2,14.1,14.13,32300,4.34121629514514,4.37200506319582,4.34121629514514,4.35045292556034,104908.387197688,0.0,1.0
2004-09-28,14.2,14.25,14.12,14.12,24200,4.37200506319582,4.38739944722115,4.34737404875528,4.34737404875528,78600.0919561626,0.0,1.0
2004-09-29,14.04,14.19,14.03,14.18,29800,4.32274303431474,4.36892618639075,4.31966415750967,4.36584730958568,96788.5429873407,0.0,1.0
2004-09-30,14.08,14.09,14.04,14.04,5300,4.33505854153501,4.33813741834007,4.32274303431474,4.32274303431474,17214.0697259364,0.0,1.0
2004-10-01,13.97,14.14,13.96,14.1,29900,4.30119089667926,4.35353180236541,4.2981120198742,4.34121629514514,97113.3367557548,0.0,1.0
2004-10-04,14.0,14.1,13.97,14.07,34200,4.31042752709447,4.34121629514514,4.30119089667926,4.33197966472994,111079.468797552,0.0,1.0
2004-10-05,14.03,14.08,14.0,14.05,16200,4.31966415750967,4.33505854153501,4.31042752709447,4.3258219111198,52616.590483051,0.0,1.0
2004-10-06,14.06,14.1,14.03,14.1,17300,4.32890078792487,4.34121629514514,4.31966415750967,4.34121629514514,56189.3219356039,0.0,1.0
2004-10-07,13.94,14.07,13.93,14.07,12100,4.29195426626406,4.33197966472994,4.28887538945899,4.33197966472994,39300.0459780814,0.0,1.0
2004-10-08,14.02,14.04,14.0,14.04,11000,4.3165852807046,4.32274303431474,4.31042752709447,4.32274303431474,35727.3145255285,0.0,1.0
2004-10-11,13.97,14.05,13.97,14.05,9100,4.30119089667926,4.3258219111198,4.30119089667926,4.3258219111198,29556.2329256645,0.0,1.0
2004-10-12,14.02,14.08,14.0,14.07,26700,4.3165852807046,4.33505854153501,4.31042752709447,4.33197966472994,86719.9361665101,0.0,1.0
2004-10-13,13.98,14.05,13.92,13.92,22600,4.32746572344603,4.3491340067537,4.30889290918231,4.30889290918231,73009.9370373304,0.075339,1.0
2004-10-14,14.05,14.05,14.0,14.0,14000,4.3491340067537,4.3491340067537,4.33365666153393,4.33365666153393,45227.3946248949,0.0,1.0
2004-10-15,14.04,14.04,14.0,14.02,7100,4.34603853770975,4.34603853770975,4.33365666153393,4.33984759962184,22936.7501311967,0.0,1.0
2004-10-18,14.1,14.15,14.04,14.04,24000,4.36461135197346,4.38008869719323,4.34603853770975,4.34603853770975,77532.6764998199,0.0,1.0
2004-10-19,14.13,14.13,14.08,14.12,10200,4.37389775910532,4.37389775910532,4.35842041388556,4.37080229006137,32951.3875124235,0.0,1.0
2004-10-20,14.19,14.19,14.06,14.15,18500,4.39247057336904,4.39247057336904,4.35222947579765,4.38008869719323,59764.7714686111,0.0,1.0
2004-10-21,14.02,14.27,14.02,14.2,23300,4.33984759962184,4.41723432572066,4.33984759962184,4.39556604241299,75271.3067685751,0.0,1.0
2004-10-22,14.041,14.09,14.03,14.05,7500,4.34634808461414,4.36151588292951,4.34294306866579,4.3491340067537,24228.9614061937,0.0,1.0
2004-10-25,14.12,14.2,14.1,14.1,11100,4.37080229006137,4.39556604241299,4.36461135197346,4.36461135197346,35858.8628811667,0.0,1.0
2004-10-26,14.08,14.13,14.04,14.13,12300,4.35842041388556,4.37389775910532,4.34603853770975,4.37389775910532,39735.4967061577,0.0,1.0
2004-10-27,14.1,14.1,14.03,14.09,20200,4.36461135197346,4.36461135197346,4.34294306866579,4.36151588292951,65256.6693873484,0.0,1.0
2004-10-28,14.09,14.09,14.03,14.04,10600,4.36151588292951,4.36151588292951,4.34294306866579,4.34603853770975,34243.5987874205,0.0,1.0
2004-10-29,13.99,14.1,13.97,14.1,69800,4.33056119248998,4.36461135197346,4.32437025440208,4.36461135197346,225490.867486976,0.0,1.0
2004-11-01,14.07,14.1,14.01,14.04,33400,4.3553249448416,4.36461135197346,4.33675213057789,4.34603853770975,107899.641462249,0.0,1.0
2004-11-02,14.14,14.14,14.09,14.1,13800,4.37699322814927,4.37699322814927,4.36151588292951,4.36461135197346,44581.2889873965,0.0,1.0
2004-11-03,14.11,14.14,14.06,14.14,12300,4.36770682101742,4.37699322814927,4.35222947579765,4.37699322814927,39735.4967061576,0.0,1.0
2004-11-04,14.14,14.14,14.06,14.06,9700,4.37699322814927,4.37699322814927,4.35222947579765,4.35222947579765,31336.1234186772,0.0,1.0
2004-11-05,13.96,14.1,13.92,14.1,17200,4.32127478535812,4.36461135197346,4.30889290918231,4.36461135197346,55565.084824871,0.0,1.0
2004-11-08,13.81,14.04,13.65,13.95,41700,4.27484274969883,4.34603853770975,4.22531524499559,4.31817931631417,134713.025418437,0.0,1.0
2004-11-09,13.84,13.88,13.8,13.8,7500,4.28412915683069,4.2965110330065,4.27174728065488,4.27174728065488,24228.9614061937,0.0,1.0
2004-11-10,13.9,13.9,13.74,13.74,15900,4.32602292532464,4.32602292532464,4.27622697798278,4.27622697798278,51088.494863539,0.075339,1.0
2004-11-11,13.91,13.96,13.86,13.95,16100,4.32913517203351,4.34469640557784,4.31357393848918,4.34158415886897,51731.1174404389,0.0,1.0
2004-11-12,13.98,14.08,13.95,13.95,24000,4.35092089899558,4.38204336608424,4.34158415886897,4.34158415886897,77114.7092279833,0.0,1.0
2004-11-15,14.01,14.04,13.96,14.0,14700,4.36025763912218,4.36959437924877,4.34469640557784,4.35714539241331,47232.7594021398,0.0,1.0
2004-11-16,14.03,14.08,13.9,14.08,37800,4.36648213253991,4.38204336608424,4.32602292532464,4.38204336608424,121455.667034074,0.0,1.0
2004-11-17,14.06,14.06,14.0,14.01,15100,4.37581887266651,4.37581887266651,4.35714539241331,4.36025763912218,48518.0045559395,0.0,1.0
2004-11-18,14.03,14.04,13.91,13.99,19300,4.36648213253991,4.36959437924877,4.32913517203351,4.35403314570444,62013.0786708366,0.0,1.0
2004-11-19,14.0,14.01,13.94,13.98,17300,4.35714539241331,4.36025763912218,4.33847191216011,4.35092089899558,55586.852901838,0.0,1.0
2004-11-22,14.01,14.07,14.0,14.0,12800,4.36025763912218,4.37893111937538,4.35714539241331,4.35714539241331,41127.8449215911,0.0,1.0
2004-11-23,14.03,14.04,13.95,14.0,22000,4.36648213253991,4.36959437924877,4.34158415886897,4.35714539241331,70688.4834589848,0.0,1.0
2004-11-24,14.09,14.1,14.03,14.05,28500,4.38515561279311,4.38826785950198,4.36648213253991,4.37270662595764,91573.7172082303,0.0,1.0
2004-11-26,14.06,14.07,14.01,14.07,11100,4.37581887266651,4.37893111937538,4.36025763912218,4.37893111937538,35665.5530179423,0.0,1.0
2004-11-29,13.96,14.09,13.96,14.09,20100,4.34469640557784,4.38515561279311,4.34469640557784,4.38515561279311,64583.5689784361,0.0,1.0
2004-11-30,13.89,13.95,13.84,13.95,25100,4.32291067861578,4.34158415886897,4.30734944507144,4.34158415886897,80649.1334009326,0.0,1.0
2004-12-01,13.87,13.98,13.84,13.98,27000,4.31668618519804,4.35092089899558,4.30734944507144,4.35092089899558,86754.0478814814,0.0,1.0
2004-12-02,13.86,13.93,13.81,13.86,29300,4.31357393848918,4.33535966545124,4.29801270494484,4.31357393848918,94144.2075158297,0.0,1.0
2004-12-03,13.92,13.93,13.8,13.88,45800,4.33224741874238,4.33535966545124,4.29490045823598,4.31979843190691,147160.570110068,0.0,1.0
2004-12-06,13.87,13.91,13.85,13.87,26900,4.31668618519804,4.32913517203351,4.31046169178031,4.31668618519804,86432.7365930315,0.0,1.0
2004-12-07,13.9,13.94,13.85,13.9,37800,4.32602292532464,4.33847191216011,4.31046169178031,4.32602292532464,121455.667034074,0.0,1.0
2004-12-08,13.97,13.97,13.89,13.91,14600,4.34780865228671,4.34780865228671,4.32291067861578,4.32913517203351,46911.4481136899,0.0,1.0
2004-12-09,13.99,13.99,13.86,13.91,24100,4.35403314570444,4.35403314570444,4.31357393848918,4.32913517203351,77436.0205164334,0.0,1.0
2004-12-10,14.1,14.1,14.01,14.01,20700,4.38826785950198,4.38826785950198,4.36025763912218,4.36025763912218,66511.4367091356,0.0,1.0
2004-12-13,14.0,14.1,13.86,14.1,34800,4.40095978831553,4.43239521537493,4.35695019043238,4.43239521537493,110703.124644199,0.1407806,1.0
2004-12-14,14.0,14.02,13.95,13.99,33700,4.40095978831553,4.40724687372741,4.38524207478584,4.3978162456096,107203.887945675,0.0,1.0
2004-12-15,14.11,14.12,14.05,14.05,50000,4.43553875808087,4.43868230078681,4.41667750184523,4.41667750184523,159056.213569251,0.0,1.0
2004-12-16,13.99,14.14,13.95,14.14,28200,4.3978162456096,4.44496938619869,4.38524207478584,4.44496938619869,89707.7044530573,0.0,1.0
2004-12-17,13.94,13.98,13.8,13.91,37000,4.3820985320799,4.39467270290366,4.33808893419674,4.37266790396208,117701.598041245,0.0,1.0
2004-12-20,13.91,13.99,13.85,13.99,20000,4.37266790396208,4.3978162456096,4.35380664772644,4.3978162456096,63622.4854277002,0.0,1.0
2004-12-21,13.88,13.94,13.85,13.94,15300,4.36323727584426,4.3820985320799,4.35380664772644,4.3820985320799,48671.2013521907,0.0,1.0
2004-12-22,13.94,13.94,13.86,13.86,16100,4.3820985320799,4.3820985320799,4.35695019043238,4.35695019043238,51216.1007692987,0.0,1.0
2004-12-23,13.94,13.98,13.86,13.92,23400,4.3820985320799,4.39467270290366,4.35695019043238,4.37581144666802,74438.3079504093,0.0,1.0
2004-12-27,13.86,13.92,13.85,13.9,13500,4.35695019043238,4.37581144666802,4.35380664772644,4.36952436125614,42945.1776636977,0.0,1.0
2004-12-28,13.82,13.86,13.82,13.85,14700,4.36145174358729,4.3740753376353,4.36145174358729,4.37091943912329,46579.4446307243,0.05432,1.0
2004-12-29,13.8,13.86,13.8,13.85,31600,4.35513994656328,4.3740753376353,4.35513994656328,4.37091943912329,100129.962607543,0.0,1.0
2004-12-30,13.94,13.94,13.8,13.8,25900,4.39932252573131,4.39932252573131,4.35513994656328,4.35513994656328,82068.5453017524,0.0,1.0
2004-12-31,13.88,13.96,13.85,13.95,9700,4.3803871346593,4.40563432275532,4.37091943912329,4.40247842424332,30736.0961168725,0.0,1.0
2005-01-03,13.92,13.95,13.9,13.94,9300,4.39301072870731,4.40247842424332,4.3866989316833,4.39932252573131,29468.6282357644,0.0,1.0
2005-01-04,13.98,14.12,13.94,13.96,21200,4.41194611977932,4.45612869894736,4.39932252573131,4.40563432275532,67175.7976987317,0.0,1.0
2005-01-05,14.01,14.01,13.92,13.93,20900,4.42141381531533,4.42141381531533,4.39301072870731,4.39616662721931,66225.1967879006,0.0,1.0
2005-01-06,14.01,14.09,13.95,14.05,38300,4.42141381531533,4.44666100341135,4.40247842424332,4.43403740936334,121360.049616105,0.0,1.0
2005-01-07,14.08,14.09,14.0,14.04,23800,4.44350510489935,4.44666100341135,4.41825791680333,4.43088151085134,75414.3389259346,0.0,1.0
2005-01-10,14.07,14.08,14.01,14.03,16500,4.44034920638735,4.44350510489935,4.42141381531533,4.42772561233934,52283.0500957109,0.0,1.0
2005-01-11,14.14,14.14,14.017,14.05,28900,4.46244049597136,4.46244049597136,4.42362294427373,4.43403740936334,91574.5544100635,0.0,1.0
2005-01-12,14.14,14.15,14.06,14.09,47600,4.48621671977094,4.48938943315126,4.46083501272838,4.47035315286934,150029.310227876,0.075339,1.0
2005-01-13,14.16,14.16,14.11,14.14,12800,4.49256214653157,4.49256214653157,4.47669857962998,4.48621671977094,40344.0161957315,0.0,1.0
2005-01-14,14.18,14.23,14.16,14.2,28400,4.49890757329221,4.51477114019381,4.49256214653157,4.50525300005285,89513.2859342793,0.0,1.0
2005-01-18,14.27,14.27,14.17,14.21,32900,4.52746199371508,4.52746199371508,4.49573485991189,4.50842571343317,103696.729128091,0.0,1.0
2005-01-19,14.5,14.5,14.25,14.3,26100,4.60043440146242,4.60043440146242,4.52111656695444,4.53698013385604,82263.9705241087,0.0,1.0
2005-01-20,14.42,14.5,14.41,14.5,32700,4.57505269441987,4.60043440146242,4.57187998103955,4.60043440146242,103066.353875033,0.0,1.0
2005-01-21,14.39,14.52,14.37,14.42,35700,4.56553455427891,4.60677982822305,4.55918912751827,4.57505269441987,112521.982670907,0.0,1.0
2005-01-24,14.45,14.46,14.38,14.41,38300,4.58457083456082,4.58774354794114,4.56236184089859,4.57187998103955,120716.860960665,0.0,1.0
2005-01-25,14.43,14.46,14.41,14.42,24900,4.57822540780018,4.58774354794114,4.57187998103955,4.57505269441987,78481.719005759,0.0,1.0
2005-01-26,14.5,14.55,14.42,14.42,33100,4.60043440146242,4.61629796836401,4.57505269441987,4.57505269441987,104327.104381149,0.0,1.0
2005-01-27,14.51,14.6,14.51,14.54,35000,4.60360711484274,4.63216153526561,4.60360711484274,4.61312525498369,110315.669285203,0.0,1.0
2005-01-28,14.5,14.58,14.5,14.55,14500,4.60043440146242,4.62581610850497,4.60043440146242,4.61629796836401,45702.205846727,0.0,1.0
2005-01-31,14.52,14.55,14.48,14.55,25300,4.60677982822305,4.61629796836401,4.59408897470178,4.61629796836401,79742.4695118756,0.0,1.0
2005-02-01,14.67,14.68,14.52,14.6,37700,4.65437052892784,4.65754324230816,4.60677982822305,4.63216153526561,118825.73520149,0.0,1.0
2005-02-02,14.66,14.73,14.6,14.67,17400,4.65119781554752,4.67340680920975,4.63216153526561,4.65437052892784,54842.6470160725,0.0,1.0
2005-02-03,14.66,14.68,14.62,14.68,9800,4.65119781554752,4.65754324230816,4.63850696202624,4.65754324230816,30888.3873998569,0.0,1.0
2005-02-04,14.71,14.76,14.66,14.7,20700,4.66706138244911,4.68292494935071,4.65119781554752,4.6638886690688,65243.8386915346,0.0,1.0
2005-02-07,14.69,14.75,14.67,14.72,25400,4.66071595568848,4.67975223597039,4.65437052892784,4.67023409582943,80057.6571384046,0.0,1.0
2005-02-08,14.75,14.75,14.59,14.59,25600,4.67975223597039,4.67975223597039,4.62898882188529,4.62898882188529,80688.032391463,0.0,1.0
2005-02-09,14.77,14.77,14.7,14.72,21100,4.68609766273103,4.68609766273103,4.6638886690688,4.67023409582943,66504.5891976511,0.0,1.0
2005-02-10,14.73,14.75,14.67,14.75,34000,4.67340680920975,4.67975223597039,4.65437052892784,4.67975223597039,107163.793019912,0.0,1.0
2005-02-11,14.65,14.69,14.58,14.6,15700,4.67192800750319,4.68468412492981,4.64960480200658,4.6559828607199,49231.2808824555,0.075339,1.0
2005-02-14,14.64,14.75,14.64,14.65,37300,4.66873897814653,4.70381830106976,4.66873897814653,4.67192800750319,116963.488975515,0.0,1.0
2005-02-15,14.61,14.64,14.6,14.63,25600,4.65917189007655,4.66873897814653,4.6559828607199,4.66554994878987,80275.2095917747,0.0,1.0
2005-02-16,14.64,14.64,14.55,14.64,21100,4.66873897814653,4.66873897814653,4.64003771393661,4.66873897814653,66164.3329057204,0.0,1.0
2005-02-17,14.6,14.629,14.55,14.56,18100,4.6559828607199,4.6652310458542,4.64003771393661,4.64322674329327,56757.0817816843,0.0,1.0
2005-02-18,14.48,14.64,14.46,14.64,39600,4.61771450844001,4.66873897814653,4.61133644972669,4.66873897814653,124175.714837276,0.0,1.0
2005-02-22,14.56,14.62,14.5,14.55,14800,4.64322674329327,4.66236091943321,4.62409256715332,4.64003771393661,46409.1055452447,0.0,1.0
2005-02-23,14.6,14.7,14.56,14.65,20800,4.6559828607199,4.68787315428647,4.64322674329327,4.67192800750319,65223.6077933168,0.0,1.0
2005-02-24,14.72,14.73,14.6,14.6,17300,4.69425121299979,4.69744024235644,4.6559828607199,4.6559828607199,54248.4814819414,0.0,1.0
2005-02-25,14.65,14.74,14.65,14.74,21300,4.67192800750319,4.7006292717131,4.67192800750319,4.7006292717131,66791.4829806561,0.0,1.0
2005-02-28,14.6,14.69,14.56,14.65,21600,4.6559828607199,4.68468412492981,4.64322674329327,4.67192800750319,67732.2080930598,0.0,1.0
2005-03-01,14.55,14.6,14.54,14.6,36000,4.64003771393661,4.6559828607199,4.63684868457995,4.6559828607199,112887.013488433,0.0,1.0
2005-03-02,14.58,14.58,14.52,14.54,14900,4.64960480200658,4.64960480200658,4.63047062586664,4.63684868457995,46722.6805827126,0.0,1.0
2005-03-03,14.63,14.63,14.56,14.58,28600,4.66554994878987,4.66554994878987,4.64322674329327,4.64960480200658,89682.4607158107,0.0,1.0
2005-03-04,14.73,14.759,14.66,14.67,17500,4.69744024235644,4.70668842749075,4.67511703685984,4.6783060662165,54875.6315568772,0.0,1.0
2005-03-07,14.69,14.73,14.67,14.67,15000,4.68468412492981,4.69744024235644,4.6783060662165,4.6783060662165,47036.2556201805,0.0,1.0
2005-03-08,14.68,14.74,14.68,14.74,9600,4.68149509557316,4.7006292717131,4.68149509557316,4.7006292717131,30103.2035969154,0.0,1.0
2005-03-09,14.544,14.7,14.52,14.7,45300,4.63812429632262,4.68787315428647,4.63047062586664,4.68787315428647,142049.491972945,0.0,1.0
2005-03-10,14.54,14.57,14.5,14.57,17600,4.63684868457995,4.64641577264992,4.62409256715332,4.64641577264992,55189.2065943451,0.0,1.0
2005-03-11,14.41,14.5,14.41,14.5,17000,4.61941713121353,4.64826845264373,4.61941713121353,4.64826845264373,53030.4999617226,0.075339,1.0
2005-03-14,14.47,14.47,14.36,14.42,13500,4.63865134550033,4.63865134550033,4.60338861930786,4.62262283359466,42112.4558519562,0.0,1.0
2005-03-15,14.43,14.52,14.43,14.45,11200,4.62582853597579,4.654679857406,4.62582853597579,4.63223994073806,34937.7411512526,0.0,1.0
2005-03-16,14.5,14.53,14.441,14.45,12700,4.64826845264373,4.65788555978713,4.62935480859504,4.63223994073806,39616.902912581,0.0,1.0
2005-03-17,14.41,14.5,14.4,14.42,12900,4.61941713121353,4.64826845264373,4.61621142883239,4.62262283359466,40240.7911474248,0.0,1.0
2005-03-18,14.4,14.49,14.381,14.4,7000,4.61621142883239,4.6450627502626,4.61012059430824,4.61621142883239,21836.0882195329,0.0,1.0
2005-03-21,14.35,14.49,14.24,14.4,32300,4.60018291692672,4.6450627502626,4.56492019073425,4.61621142883239,100757.949927273,0.0,1.0
2005-03-22,14.249,14.39,14.17,14.35,26300,4.56780532287728,4.61300572645126,4.54248027406632,4.60018291692672,82041.3028819591,0.0,1.0
2005-03-23,14.07,14.13,14.0,14.13,30400,4.51042325025498,4.52965746454179,4.48798333358705,4.52965746454179,94831.0116962571,0.0,1.0
2005-03-24,14.0,14.14,13.97,14.14,15500,4.48798333358705,4.53286316692292,4.47836622644365,4.53286316692292,48351.3382003942,0.0,1.0
2005-03-28,13.95,14.05,13.9,14.05,20500,4.47195482168138,4.50401184549272,4.45592630977571,4.50401184549272,63948.5440714891,0.0,1.0
2005-03-29,14.05,14.05,13.94,13.95,29400,4.50401184549272,4.50401184549272,4.46874911930025,4.47195482168138,91711.570522038,0.0,1.0
2005-03-30,14.1,14.1,14.05,14.05,10800,4.52004035739838,4.52004035739838,4.50401184549272,4.50401184549272,33689.964681565,0.0,1.0
2005-03-31,14.2,14.28,14.09,14.09,15900,4.55209738120972,4.57774300025879,4.51683465501725,4.51683465501725,49599.1146700818,0.0,1.0
2005-04-01,14.31,14.36,14.25,14.3,11900,4.58736010740219,4.60338861930786,4.56812589311539,4.58415440502106,37121.3499732059,0.0,1.0
2005-04-04,14.49,14.49,14.28,14.35,20100,4.6450627502626,4.6450627502626,4.57774300025879,4.60018291692672,62700.7676018015,0.0,1.0
2005-04-05,14.35,14.49,14.35,14.49,16000,4.60018291692672,4.6450627502626,4.60018291692672,4.6450627502626,49911.0587875038,0.0,1.0
2005-04-06,14.44,14.45,14.37,14.4,11800,4.62903423835693,4.63223994073806,4.60659432168899,4.61621142883239,36809.405855784,0.0,1.0
2005-04-07,14.33,14.45,14.33,14.45,13300,4.59377151216446,4.63223994073806,4.59377151216446,4.63223994073806,41488.5676171124,0.0,1.0
2005-04-08,14.31,14.39,14.3,14.39,5500,4.58736010740219,4.61300572645126,4.58415440502106,4.61300572645126,17156.9264582044,0.0,1.0
2005-04-11,14.35,14.38,14.3,14.35,20900,4.60018291692672,4.60980002407013,4.58415440502106,4.60018291692672,65196.3205411768,0.0,1.0
2005-04-12,14.36,14.37,14.34,14.36,9400,4.60338861930786,4.60659432168899,4.59697721454559,4.60338861930786,29322.7470376584,0.0,1.0
2005-04-13,14.4,14.42,14.35,14.35,23600,4.64036287000162,4.64680781843217,4.62425049892522,4.62425049892522,73235.6519350999,0.075339,1.0
2005-04-14,14.39,14.4,14.33,14.33,19000,4.63714039578634,4.64036287000162,4.61780555049466,4.61780555049466,58960.9062189364,0.0,1.0
2005-04-15,14.39,14.41,14.35,14.35,25400,4.63714039578634,4.64358534421689,4.62425049892522,4.62425049892522,78821.4219979466,0.0,1.0
2005-04-18,14.32,14.43,14.32,14.32,27900,4.61458307627938,4.65003029264745,4.61458307627938,4.61458307627938,86579.4359741225,0.0,1.0
2005-04-19,14.38,14.38,14.31,14.32,26000,4.63391792157106,4.63391792157106,4.6113606020641,4.61458307627938,80683.3453522288,0.0,1.0
2005-04-20,14.35,14.35,14.33,14.34,9400,4.62425049892522,4.62425049892522,4.61780555049466,4.62102802470994,29170.1325504212,0.0,1.0
2005-04-21,14.32,14.5,14.3,14.45,30300,4.61458307627938,4.6725876121544,4.60813812784883,4.65647524107801,94027.1293912514,0.0,1.0
2005-04-22,14.37,14.39,14.28,14.28,5300,4.63069544735578,4.63714039578634,4.60169317941827,4.60169317941827,16446.9896294928,0.0,1.0
2005-04-25,14.35,14.39,14.3,14.39,3300,4.62425049892522,4.63714039578634,4.60813812784883,4.63714039578634,10240.5784485521,0.0,1.0
2005-04-26,14.35,14.38,14.31,14.35,18000,4.62425049892522,4.63391792157106,4.6113606020641,4.62425049892522,55857.7006284661,0.0,1.0
2005-04-27,14.469,14.5,14.38,14.38,19500,4.66259794208704,4.6725876121544,4.63391792157106,4.63391792157106,60512.5090141716,0.0,1.0
2005-04-28,14.47,14.47,14.4,14.47,11400,4.66292018950857,4.66292018950857,4.64036287000162,4.66292018950857,35376.5437313618,0.0,1.0
2005-04-29,14.52,14.52,14.48,14.48,7100,4.67903256058496,4.67903256058496,4.66614266372385,4.66614266372385,22032.7596923394,0.0,1.0
2005-05-02,14.55,14.63,14.5,14.59,28600,4.6886999832308,4.71447977695303,4.6725876121544,4.70158988009191,88751.6798874517,0.0,1.0
2005-05-03,14.57,14.57,14.51,14.52,17400,4.69514493166136,4.69514493166136,4.67581008636968,4.67903256058496,53995.7772741839,0.0,1.0
2005-05-04,14.58,14.58,14.52,14.52,21400,4.69836740587664,4.69836740587664,4.67903256058496,4.67903256058496,66408.5996360652,0.0,1.0
2005-05-05,14.69,14.69,14.55,14.59,11200,4.7338146222447,4.7338146222447,4.6886999832308,4.70158988009191,34755.9026132678,0.0,1.0
2005-05-06,14.69,14.69,14.65,14.66,18900,4.7338146222447,4.7338146222447,4.72092472538359,4.72414719959887,58650.5856598894,0.0,1.0
2005-05-09,14.69,14.72,14.67,14.67,5600,4.7338146222447,4.74348204489054,4.72736967381415,4.72736967381415,17377.9513066339,0.0,1.0
2005-05-10,14.78,14.78,14.67,14.73,14300,4.76281689018221,4.76281689018221,4.72736967381415,4.74670451910582,44375.8399437259,0.0,1.0
2005-05-11,14.72,14.8,14.7,14.8,19100,4.74348204489054,4.76926183861277,4.73703709645998,4.76926183861277,59271.2267779835,0.0,1.0
2005-05-12,14.71,14.74,14.63,14.64,5200,4.76453736916575,4.77425430465691,4.73862554118932,4.74186451968638,16054.4443401844,0.075339,1.0
2005-05-13,14.78,14.79,14.61,14.61,24200,4.78721021864513,4.79044919714218,4.73214758419522,4.73214758419522,74714.9140447041,0.0,1.0
2005-05-16,14.83,14.83,14.76,14.79,24500,4.80340511113039,4.80340511113039,4.78073226165102,4.79044919714218,75641.1319874072,0.0,1.0
2005-05-17,14.78,14.85,14.75,14.85,20000,4.78721021864513,4.8098830681245,4.77749328315396,4.8098830681245,61747.8628468629,0.0,1.0
2005-05-18,14.73,14.84,14.7,14.84,18900,4.77101532615986,4.80664408962745,4.7612983906687,4.80664408962745,58351.7303902855,0.0,1.0
2005-05-19,14.71,14.77,14.65,14.77,12900,4.76453736916575,4.78397124014807,4.74510349818343,4.78397124014807,39827.3715362266,0.0,1.0
2005-05-20,14.72,14.73,14.62,14.73,14500,4.7677763476628,4.77101532615986,4.73538656269227,4.77101532615986,44767.2005639757,0.0,1.0
2005-05-23,14.72,14.81,14.63,14.71,29500,4.7677763476628,4.79692715413629,4.73862554118932,4.76453736916575,91078.0976991229,0.0,1.0
2005-05-24,14.79,14.81,14.7,14.81,19600,4.79044919714218,4.79692715413629,4.7612983906687,4.79692715413629,60512.9055899257,0.0,1.0
2005-05-25,14.9,14.9,14.78,14.8,42700,4.82607796060977,4.82607796060977,4.78721021864513,4.79368817563923,131831.687178052,0.0,1.0
2005-05-26,14.85,14.92,14.85,14.92,14300,4.8098830681245,4.83255591760387,4.8098830681245,4.83255591760387,44149.721935507,0.0,1.0
2005-05-27,14.96,15.0,14.9,14.9,32200,4.84551183159209,4.8584677455803,4.82607796060977,4.82607796060977,99414.0591834493,0.0,1.0
2005-05-31,14.95,14.98,14.91,14.98,11500,4.84227285309503,4.8519897885862,4.82931693910682,4.8519897885862,35505.0211369462,0.0,1.0
2005-06-01,14.92,15.03,14.92,14.98,27000,4.83255591760387,4.86818468107146,4.83255591760387,4.8519897885862,83359.6148432651,0.0,1.0
2005-06-02,15.0,15.0,14.9,15.0,19000,4.8584677455803,4.8584677455803,4.82607796060977,4.8584677455803,58660.4697045198,0.0,1.0
2005-06-03,14.96,15.09,14.95,15.06,33100,4.84551183159209,4.88761855205378,4.84227285309503,4.87790161656262,102192.713011558,0.0,1.0
2005-06-06,14.98,15.04,14.919,15.0,37500,4.8519897885862,4.87142365956852,4.83223201975417,4.8584677455803,115777.242837868,0.0,1.0
2005-06-07,14.99,15.09,14.96,15.02,27400,4.85522876708325,4.88761855205378,4.84551183159209,4.86494570257441,84594.5721002022,0.0,1.0
2005-06-08,14.97,14.99,14.94,14.98,12800,4.84875081008914,4.85522876708325,4.83903387459798,4.8519897885862,39518.6322219923,0.0,1.0
2005-06-09,14.94,14.99,14.89,14.97,19700,4.83903387459798,4.85522876708325,4.82283898211271,4.84875081008914,60821.64490416,0.0,1.0
2005-06-10,14.89,14.99,14.85,14.97,22300,4.82283898211271,4.85522876708325,4.8098830681245,4.84875081008914,68848.8670742523,0.0,1.0
2005-06-13,14.9,14.92,14.811,14.811,11400,4.85048010070872,4.85699081225329,4.82150743433536,4.82150743433536,35019.2138661039,0.075339,1.0
2005-06-14,14.81,15.03,14.8,14.93,59800,4.82118189875813,4.89279972574846,4.81792654298584,4.86024616802558,183697.279753773,0.0,1.0
2005-06-15,14.79,14.86,14.67,14.86,28000,4.81467118721355,4.83745867761957,4.7756069179461,4.83745867761957,86012.104232536,0.0,1.0
2005-06-16,14.87,14.89,14.73,14.73,18600,4.84071403339186,4.84722474493643,4.79513905257983,4.79513905257983,57136.6120973274,0.0,1.0
2005-06-17,14.9,14.99,14.86,14.87,30100,4.85048010070872,4.87977830265931,4.83745867761957,4.84071403339186,92463.0120499762,0.0,1.0
2005-06-20,14.91,14.95,14.85,14.85,17800,4.85373545648101,4.86675687957016,4.83420332184728,4.83420332184728,54679.1234049693,0.0,1.0
2005-06-21,15.05,15.13,14.87,14.87,34100,4.89931043729304,4.92535328347134,4.84071403339186,4.84071403339186,104750.455511767,0.0,1.0
2005-06-22,15.11,15.13,15.03,15.05,24600,4.91884257192676,4.92535328347134,4.89279972574846,4.89931043729304,75567.7772900138,0.0,1.0
2005-06-23,15.12,15.13,15.08,15.1,15500,4.92209792769905,4.92535328347134,4.9090765046099,4.91558721615447,47613.8434144396,0.0,1.0
2005-06-24,15.13,15.15,15.05,15.05,7000,4.92535328347134,4.93186399501591,4.89931043729304,4.89931043729304,21503.026058134,0.0,1.0
2005-06-27,15.07,15.17,15.04,15.1,40800,4.90582114883761,4.93837470656049,4.89605508152075,4.91558721615447,125331.923310267,0.0,1.0
2005-06-28,15.07,15.12,15.03,15.11,31800,4.90582114883761,4.92209792769905,4.89279972574846,4.91884257192676,97685.1755212373,0.0,1.0
2005-06-29,15.12,15.12,15.051,15.09,21900,4.92209792769905,4.92209792769905,4.89963597287026,4.91233186038219,67273.7529533049,0.0,1.0
2005-06-30,15.07,15.14,15.03,15.12,21300,4.90582114883761,4.92860863924362,4.89279972574846,4.92209792769905,65430.6364340363,0.0,1.0
2005-07-01,15.04,15.1,15.03,15.05,31300,4.89605508152075,4.91558721615447,4.89279972574846,4.89931043729304,96149.2450885134,0.0,1.0
2005-07-05,15.09,15.12,15.02,15.07,20200,4.91233186038219,4.92209792769905,4.88954436997617,4.90582114883761,62051.5894820438,0.0,1.0
2005-07-06,15.08,15.13,15.08,15.13,15800,4.9090765046099,4.92535328347134,4.9090765046099,4.92535328347134,48535.4016740739,0.0,1.0
2005-07-07,15.14,15.22,15.07,15.07,42500,4.92860863924362,4.95465148542193,4.90582114883761,4.90582114883761,130554.086781528,0.0,1.0
2005-07-08,15.17,15.23,15.1,15.1,23400,4.93837470656049,4.95790684119421,4.91558721615447,4.91558721615447,71881.5442514765,0.0,1.0
2005-07-11,15.12,15.18,15.12,15.15,17700,4.92209792769905,4.94163006233278,4.92209792769905,4.93186399501591,54371.9373184245,0.0,1.0
2005-07-12,15.17,15.18,15.12,15.12,16100,4.93837470656049,4.94163006233278,4.92209792769905,4.92209792769905,49456.9599337082,0.0,1.0
2005-07-13,15.13,15.18,15.08,15.08,10200,4.94987880832418,4.96623663650767,4.93352098014068,4.93352098014068,31177.7330266088,0.075339,1.0
2005-07-14,15.15,15.16,15.09,15.16,15200,4.95642193959757,4.95969350523427,4.93679254577738,4.95969350523427,46460.9354906328,0.0,1.0
2005-07-15,15.14,15.23,15.05,15.17,36100,4.95315037396087,4.98259446469116,4.92370628323059,4.96296507087097,110344.721790253,0.0,1.0
2005-07-18,15.14,15.2,15.09,15.15,21500,4.95315037396087,4.97277976778106,4.93679254577738,4.95642193959757,65717.7705953031,0.0,1.0
2005-07-19,15.18,15.2,15.0,15.12,54100,4.96623663650767,4.97277976778106,4.9073484550471,4.94660724268748,165364.250660739,0.0,1.0
2005-07-20,15.27,15.27,15.21,15.22,14700,4.99568072723795,4.99568072723795,4.97605133341776,4.97932289905446,44932.6152442304,0.0,1.0
2005-07-21,15.32,15.5,15.32,15.5,40800,5.01203855542144,5.070926736882,5.01203855542144,5.070926736882,124710.932106435,0.0,1.0
2005-07-22,15.35,15.3773,15.25,15.35,22900,5.02185325233153,5.03078462651972,4.98913759596455,5.02185325233153,69997.0672852298,0.0,1.0
2005-07-25,15.36,15.37,15.31,15.36,16600,5.02512481796823,5.02839638360493,5.00876698978474,5.02512481796823,50740.2321805595,0.0,1.0
2005-07-26,15.4,15.45,15.31,15.31,23700,5.03821108051502,5.05456890869851,5.00876698978474,5.00876698978474,72442.3796794736,0.0,1.0
2005-07-27,15.38,15.46,15.36,15.45,22000,5.03166794924163,5.05784047433521,5.02512481796823,5.05456890869851,67246.0908417054,0.0,1.0
2005-07-28,15.51,15.59,15.36,15.36,40400,5.0741983025187,5.10037082761229,5.02512481796823,5.02512481796823,123488.275909314,0.0,1.0
2005-07-29,15.43,15.56,15.4,15.5,16700,5.04802577742512,5.09055613070219,5.03821108051502,5.070926736882,51045.89622984,0.0,1.0
2005-08-01,15.5,15.5,15.28,15.48,33000,5.070926736882,5.070926736882,4.99895229287465,5.06438360560861,100869.136262558,0.0,1.0
2005-08-02,15.51,15.55,15.45,15.5,29800,5.0741983025187,5.08728456506549,5.05456890869851,5.070926736882,91087.8866855828,0.0,1.0
2005-08-03,15.53,15.55,15.45,15.55,19400,5.0807414337921,5.08728456506549,5.05456890869851,5.08728456506549,59298.8255604129,0.0,1.0
2005-08-04,15.504,15.55,15.504,15.55,5100,5.07223536313668,5.08728456506549,5.07223536313668,5.08728456506549,15588.8665133044,0.0,1.0
2005-08-05,15.53,15.57,15.46,15.57,12900,5.0807414337921,5.09382769633889,5.05784047433521,5.09382769633889,39430.6623571818,0.0,1.0
2005-08-08,15.51,15.64,15.5,15.55,26300,5.0741983025187,5.11672865579578,5.070926736882,5.08728456506549,80389.644960766,0.0,1.0
2005-08-09,15.36,15.53,15.36,15.5,21100,5.02512481796823,5.0807414337921,5.02512481796823,5.070926736882,64495.1143981811,0.0,1.0
2005-08-10,15.49,15.53,15.42,15.42,17000,5.06765517124531,5.0807414337921,5.04475421178842,5.04475421178842,51962.8883776814,0.0,1.0
2005-08-11,15.49,15.61,15.4,15.4,16700,5.09230281959563,5.13175255092884,5.06271552109571,5.06271552109571,50798.8250432722,0.075339,1.0
2005-08-12,15.35,15.472,15.35,15.46,30800,5.04627813304021,5.08638535989564,5.04627813304021,5.08244038676232,93688.850978011,0.0,1.0
2005-08-15,15.47,15.47,15.31,15.34,15000,5.08572786437342,5.08572786437342,5.0331282225958,5.04299065542911,45627.6871646158,0.0,1.0
2005-08-16,15.52,15.52,15.34,15.4,10400,5.10216525242893,5.10216525242893,5.04299065542911,5.06271552109571,31635.1964341336,0.0,1.0
2005-08-17,15.42,15.54,15.42,15.5,2800,5.06929047631792,5.10874020765113,5.06929047631792,5.09559029720673,8517.16827072827,0.0,1.0
2005-08-18,15.436,15.51,15.41,15.51,16100,5.07455044049568,5.09887777481783,5.06600299870682,5.09887777481783,48973.7175566876,0.0,1.0
2005-08-19,15.37,15.49,15.35,15.391,17700,5.05285308826241,5.09230281959563,5.04627813304021,5.05975679124572,53840.6708542466,0.0,1.0
2005-08-22,15.43,15.47,15.41,15.41,21300,5.07257795392902,5.08572786437342,5.06600299870682,5.06600299870682,64791.3157737544,0.0,1.0
2005-08-23,15.45,15.45,15.4,15.44,21000,5.07915290915122,5.07915290915122,5.06271552109571,5.07586543154012,63878.7620304621,0.0,1.0
2005-08-24,15.4,15.45,15.37,15.45,10800,5.06271552109571,5.07915290915122,5.05285308826241,5.07915290915122,32851.9347585234,0.0,1.0
2005-08-25,15.51,15.55,15.46,15.5,16400,5.09887777481783,5.11202768526223,5.08244038676232,5.09559029720673,49886.2712999799,0.0,1.0
2005-08-26,15.55,15.6,15.46,15.6,12900,5.11202768526223,5.12846507331774,5.08244038676232,5.12846507331774,39239.8109615696,0.0,1.0
2005-08-29,15.64,15.72,15.53,15.7,30900,5.14161498376214,5.16791480465095,5.10545273004003,5.16133984942875,93993.0355591085,0.0,1.0
2005-08-30,15.65,15.65,15.59,15.59,19100,5.14490246137324,5.14490246137324,5.12517759570664,5.12517759570664,58099.2549896108,0.0,1.0
2005-08-31,15.65,15.69,15.61,15.65,10700,5.14490246137324,5.15805237181765,5.13175255092884,5.14490246137324,32547.7501774259,0.0,1.0
2005-09-01,15.71,15.73,15.57,15.62,23800,5.16462732703985,5.17120228226205,5.11860264048443,5.13504002853994,72395.9303011904,0.0,1.0
2005-09-02,15.73,15.75,15.7,15.75,12500,5.17120228226205,5.17777723748425,5.16133984942875,5.17777723748425,38023.0726371798,0.0,1.0
2005-09-06,15.78,15.78,15.7,15.7,8000,5.18763967031756,5.18763967031756,5.16133984942875,5.16133984942875,24334.7664877951,0.0,1.0
2005-09-07,15.61,15.8,15.6,15.8,15100,5.13175255092884,5.19421462553976,5.12846507331774,5.19421462553976,45931.8717457132,0.0,1.0
2005-09-08,15.51,15.65,15.5,15.59,22400,5.09887777481783,5.14490246137324,5.09559029720673,5.12517759570664,68137.3461658262,0.0,1.0
2005-09-09,15.52,15.5682,15.51,15.55,16800,5.10216525242893,5.11801089451443,5.09887777481783,5.11202768526223,51103.0096243697,0.0,1.0
2005-09-12,15.47,15.6,15.4,15.55,27600,5.08572786437342,5.12846507331774,5.06271552109571,5.11202768526223,83954.9443828931,0.0,1.0
2005-09-13,15.39,15.46,15.32,15.37,26300,5.08166125456849,5.10477472356263,5.05854778557435,5.07505740628445,79650.5275978633,0.06763,1.0
2005-09-14,15.38,15.43,15.32,15.35,19200,5.07835933042647,5.09486895113657,5.05854778557435,5.06845355800041,58147.9136836112,0.0,1.0
2005-09-15,15.3,15.38,15.2627,15.38,7500,5.05194393729031,5.07835933042647,5.03962776024058,5.07835933042647,22714.0287826606,0.0,1.0
2005-09-16,15.28,15.33,15.25,15.33,12500,5.04534008900627,5.06184970971637,5.03543431658021,5.06184970971637,37856.7146377677,0.0,1.0
2005-09-19,15.25,15.3,15.24,15.3,18200,5.03543431658021,5.05194393729031,5.03213239243819,5.05194393729031,55119.3765125898,0.0,1.0
2005-09-20,15.26,15.34,15.24,15.3,12000,5.03873624072223,5.06515163385839,5.03213239243819,5.05194393729031,36342.446052257,0.0,1.0
2005-09-21,15.25,15.32,15.23,15.32,20500,5.03543431658021,5.05854778557435,5.02883046829617,5.05854778557435,62085.0120059391,0.0,1.0
2005-09-22,15.19,15.28,15.1,15.28,26300,5.01562277172809,5.04534008900627,4.98590545444992,5.04534008900627,79650.5275978633,0.0,1.0
2005-09-23,15.01,15.13,14.77,15.13,36100,4.95618813717174,4.99581122687598,4.87694195776326,4.99581122687598,109330.191873873,0.0,1.0
2005-09-26,14.89,14.99,14.75,14.96,57200,4.9165650474675,4.9495842888877,4.87033810947922,4.93967851646164,173232.326182425,0.0,1.0
2005-09-27,14.9,14.94,14.89,14.94,6000,4.91986697160952,4.9330746681776,4.9165650474675,4.9330746681776,18171.2230261285,0.0,1.0
2005-09-28,14.93,14.96,14.9,14.91,14700,4.92977274403558,4.93967851646164,4.91986697160952,4.92316889575154,44519.4964140148,0.0,1.0
2005-09-29,14.93,14.9564,14.88,14.95,20900,4.92977274403558,4.93848982377051,4.91326312332548,4.93637659231962,63296.4268743476,0.0,1.0
2005-09-30,14.98,14.98,14.94,14.96,11400,4.94628236474568,4.94628236474568,4.9330746681776,4.93967851646164,34525.3237496441,0.0,1.0
2005-10-03,14.95,15.0,14.86,14.98,27500,4.93637659231962,4.95288621302972,4.90665927504144,4.94628236474568,83284.7722030889,0.0,1.0
2005-10-04,14.98,15.0,14.87,15.0,19300,4.94628236474568,4.95288621302972,4.90996119918346,4.95288621302972,58450.7674007133,0.0,1.0
2005-10-05,14.97,14.99,14.95,14.97,8600,4.94298044060366,4.9495842888877,4.93637659231962,4.94298044060366,26045.4196707842,0.0,1.0
2005-10-06,14.93,14.96,14.89,14.95,8900,4.92977274403558,4.93967851646164,4.9165650474675,4.93637659231962,26953.9808220906,0.0,1.0
2005-10-07,14.91,14.939,14.84,14.86,13900,4.92316889575154,4.9327444757634,4.9000554267574,4.90665927504144,42096.6666771977,0.0,1.0
2005-10-10,14.98,14.99,14.92,14.96,18500,4.94628236474568,4.9495842888877,4.92647081989356,4.93967851646164,56027.9376638962,0.0,1.0
2005-10-11,14.99,15.0,14.95,14.99,20100,4.9495842888877,4.95288621302972,4.93637659231962,4.9495842888877,60873.5971375305,0.0,1.0
2005-10-12,14.85,14.95,14.81,14.81,20500,4.92823371719298,4.96142047623132,4.91495901357765,4.91495901357765,61771.6239670131,0.075339,1.0
2005-10-13,14.76,14.81,14.71,14.81,12100,4.89836563405848,4.91495901357765,4.88177225453931,4.91495901357765,36460.3243902858,0.0,1.0
2005-10-14,14.67,14.79,14.53,14.79,29100,4.86849755092398,4.90832166176998,4.82203608827031,4.90832166176998,87685.5735336624,0.0,1.0
2005-10-17,14.75,14.77,14.67,14.69,52400,4.89504695815465,4.90168430996231,4.86849755092398,4.87513490273165,157894.297359585,0.0,1.0
2005-10-18,14.68,14.7601,14.67,14.71,49900,4.87181622682781,4.89839882081752,4.86849755092398,4.88177225453931,150361.172485559,0.0,1.0
2005-10-19,14.74,14.81,14.7,14.78,27100,4.89172828225081,4.91495901357765,4.87845357863548,4.90500298586615,81659.0736344417,0.0,1.0
2005-10-20,14.83,14.85,14.7,14.7,60100,4.92159636538532,4.92823371719298,4.87845357863548,4.87845357863548,181096.321971584,0.0,1.0
2005-10-21,15.0,15.0,14.78,14.78,19200,4.97801385575049,4.97801385575049,4.90500298586615,4.90500298586615,57854.3990325195,0.0,1.0
2005-10-24,15.15,15.18,15.02,15.08,51600,5.02779399430799,5.03775002201949,4.98465120755816,5.00456326298116,155483.697399896,0.0,1.0
2005-10-25,15.14,15.19,15.1,15.15,20800,5.02447531840416,5.04106869792333,5.01120061478882,5.02779399430799,62675.5989518962,0.0,1.0
2005-10-26,15.09,15.1699,15.09,15.15,29900,5.00788193888499,5.03439815935662,5.00788193888499,5.02779399430799,90096.1734933508,0.0,1.0
2005-10-27,15.1,15.2,15.08,15.15,38900,5.01120061478882,5.04438737382716,5.00456326298116,5.02779399430799,117215.423039844,0.0,1.0
2005-10-28,15.3,15.3,15.16,15.17,12300,5.0775741328655,5.0775741328655,5.03111267021183,5.03443134611566,37062.9743802078,0.0,1.0
2005-10-31,15.19,15.39,15.12,15.37,16000,5.04106869792333,5.107442216,5.01783796659649,5.10080486419233,48211.9991937663,0.0,1.0
2005-11-01,15.28,15.36,15.21,15.34,17300,5.07093678105783,5.0974861882885,5.047706049731,5.09084883648083,52129.2241282598,0.0,1.0
2005-11-02,15.25,15.35,15.11,15.2,18500,5.06098075334633,5.09416751238467,5.01451929069266,5.04438737382716,55745.1240677923,0.0,1.0
2005-11-03,15.29,15.35,15.22,15.3,22000,5.07425545696166,5.09416751238467,5.05102472563483,5.0775741328655,66291.4988914287,0.0,1.0
2005-11-04,15.12,15.33,15.02,15.33,33200,5.01783796659649,5.087530160577,4.98465120755816,5.087530160577,100039.898327065,0.0,1.0
2005-11-07,15.15,15.18,15.1,15.13,14100,5.02779399430799,5.03775002201949,5.01120061478882,5.02115664250033,42486.8242895066,0.0,1.0
2005-11-08,15.15,15.22,15.11,15.22,13800,5.02779399430799,5.05102472563483,5.01451929069266,5.05102472563483,41582.8493046235,0.0,1.0
2005-11-09,15.09,15.16,15.06,15.11,20500,5.00788193888499,5.03111267021183,4.99792591117349,5.01451929069266,61771.6239670131,0.0,1.0
2005-11-10,15.13,15.13,15.0,15.05,28800,5.04615921489222,5.04615921489222,5.00280160101674,5.01947760635346,86351.6154452742,0.075339,1.0
2005-11-11,15.18,15.18,15.01,15.13,34400,5.06283522022894,5.06283522022894,5.00613680208408,5.04615921489222,103142.207337411,0.0,1.0
2005-11-14,15.11,15.12,15.08,15.08,6600,5.03948881275753,5.04282401382487,5.0294832095555,5.0294832095555,19788.9118728754,0.0,1.0
2005-11-15,15.09,15.09,15.03,15.03,14500,5.03281841062284,5.03281841062284,5.01280720421877,5.01280720421877,43475.639720711,0.0,1.0
2005-11-16,15.2399,15.27,15.15,15.27,19400,5.08281307462233,5.09285202983504,5.05282961702691,5.09285202983504,58167.4076263306,0.0,1.0
2005-11-17,15.27,15.3,15.21,15.3,11500,5.09285202983504,5.10285763303707,5.07284082343097,5.10285763303707,34480.6797784949,0.0,1.0
2005-11-18,15.35,15.39,15.3,15.3,14100,5.1195336383738,5.13287444264318,5.10285763303707,5.10285763303707,42276.3117284155,0.0,1.0
2005-11-21,15.38,15.44,15.31,15.39,25000,5.12953924157583,5.1495504479799,5.10619283410442,5.13287444264318,74957.9995184673,0.0,1.0
2005-11-22,15.37,15.41,15.3501,15.41,12600,5.12620404050849,5.13954484477786,5.11956699038447,5.13954484477786,37778.8317573075,0.0,1.0
2005-11-23,15.32,15.42,15.32,15.41,24300,5.10952803517176,5.14288004584521,5.10952803517176,5.13954484477786,72859.1755319502,0.0,1.0
2005-11-25,15.34,15.3763,15.34,15.34,2700,5.11619843730645,5.12830521718091,5.11619843730645,5.11619843730645,8095.46394799447,0.0,1.0
2005-11-28,15.43,15.62,15.43,15.47,24500,5.14621524691255,5.2095840671921,5.14621524691255,5.15955605118193,73458.839528098,0.0,1.0
2005-11-29,15.7,15.7,15.44,15.5,27300,5.23626567573085,5.23626567573085,5.1495504479799,5.16956165438396,81854.1354741663,0.0,1.0
2005-11-30,15.73,15.73,15.6,15.7,17300,5.24627127893289,5.24627127893289,5.20291366505741,5.23626567573085,51870.9356667793,0.0,1.0
2005-12-01,15.72,15.84,15.65,15.79,32700,5.24293607786554,5.28295849067368,5.21958967039413,5.26628248533695,98045.0633701552,0.0,1.0
2005-12-02,15.79,15.79,15.69,15.77,17800,5.26628248533695,5.26628248533695,5.23293047466351,5.25961208320227,53370.0956571487,0.0,1.0
2005-12-05,15.77,15.79,15.66,15.79,16100,5.25961208320227,5.26628248533695,5.22292487146148,5.26628248533695,48272.9516898929,0.0,1.0
2005-12-06,15.78,15.84,15.76,15.79,15500,5.26294728426961,5.28295849067368,5.25627688213492,5.26628248533695,46473.9597014497,0.0,1.0
2005-12-07,15.7,15.76,15.7,15.7,14600,5.23626567573085,5.25627688213492,5.23626567573085,5.23626567573085,43775.4717187849,0.0,1.0
2005-12-08,15.79,15.83,15.75,15.77,28700,5.26628248533695,5.27962328960633,5.25294168106758,5.25961208320227,86051.7834472005,0.0,1.0
2005-12-09,15.79,15.83,15.7,15.83,21900,5.26628248533695,5.27962328960633,5.23626567573085,5.27962328960633,65663.2075781774,0.0,1.0
2005-12-12,15.7,15.88,15.69,15.84,31000,5.23626567573085,5.29629929494306,5.23293047466351,5.28295849067368,92947.9194028995,0.0,1.0
2005-12-13,15.58,15.7,15.58,15.6,31100,5.22137033424399,5.26158628033572,5.22137033424399,5.22807299192594,92799.0104096221,0.075339,1.0
2005-12-14,15.56,15.66,15.51,15.66,26900,5.21466767656203,5.24818096497181,5.19791103235714,5.24818096497181,80266.6681678082,0.0,1.0
2005-12-15,15.72,15.75,15.53,15.53,15600,5.26828893801768,5.27834292454062,5.2046136900391,5.2046136900391,46548.6997553089,0.0,1.0
2005-12-16,15.69,15.79,15.62,15.79,17300,5.25823495149475,5.29174823990453,5.2347756496079,5.29174823990453,51621.3144722335,0.0,1.0
2005-12-19,15.74,15.87,15.7,15.74,34400,5.27499159569964,5.31855887063235,5.26158628033572,5.27499159569964,102645.850742476,0.0,1.0
2005-12-20,15.7599,15.7599,15.6,15.75,13300,5.28166074009318,5.28166074009318,5.22807299192594,5.27834292454062,39685.7504324108,0.0,1.0
2005-12-21,15.67,15.85,15.65,15.85,18400,5.25153229381279,5.3118562129504,5.24482963613083,5.3118562129504,54903.5945831848,0.0,1.0
2005-12-22,15.75,15.77,15.63,15.77,23700,5.27834292454062,5.28504558222257,5.23812697844888,5.28504558222257,70718.2169359499,0.0,1.0
2005-12-23,15.92,15.93,15.82,15.93,21000,5.33531551483724,5.33866684367822,5.30180222642746,5.33866684367822,62661.7112090697,0.0,1.0
2005-12-27,15.8,15.9,15.8,15.82,22700,5.29509956874551,5.32861285715529,5.29509956874551,5.30180222642746,67734.3259259943,0.0,1.0
2005-12-28,15.84,15.85,15.75,15.85,12700,5.30850488410942,5.3118562129504,5.27834292454062,5.3118562129504,37895.4158264373,0.0,1.0
2005-12-29,15.87,15.9,15.776,15.83,18000,5.31855887063235,5.32861285715529,5.28705637952716,5.30515355526844,53710.0381792026,0.0,1.0
2005-12-30,15.78,15.9,15.75,15.8,13400,5.28839691106355,5.32861285715529,5.27834292454062,5.29509956874551,39984.1395334063,0.0,1.0
2006-01-03,15.74,15.94,15.63,15.9,33800,5.27499159569964,5.3420181725192,5.23812697844888,5.32861285715529,100855.516136502,0.0,1.0
2006-01-04,15.7999,15.8,15.65,15.65,10200,5.2950660554571,5.29509956874551,5.24482963613083,5.24482963613083,30435.6883015481,0.0,1.0
2006-01-05,15.7,15.81,15.6,15.8,18100,5.26158628033572,5.29845089758649,5.22807299192594,5.29509956874551,54008.4272801981,0.0,1.0
2006-01-06,15.6,15.7,15.44,15.7,51100,5.22807299192594,5.26158628033572,5.17445173047029,5.26158628033572,152476.830608736,0.0,1.0
2006-01-09,15.55,15.6,15.48,15.6,18900,5.21131634772105,5.22807299192594,5.18785704583421,5.22807299192594,56395.5400881627,0.0,1.0
2006-01-10,15.54,15.66,15.52,15.65,35300,5.20796501888007,5.24818096497181,5.20126236119812,5.24482963613083,105331.352651436,0.0,1.0
2006-01-11,15.56,15.57,15.54,15.55,17100,5.21466767656203,5.21801900540301,5.20796501888007,5.21131634772105,51024.5362702424,0.0,1.0
2006-01-12,15.54,15.58,15.52,15.54,27400,5.23321359523512,5.24668390049956,5.2264784426029,5.23321359523512,81364.1545966498,0.075339,1.0
2006-01-13,15.55,15.58,15.47,15.58,22300,5.23658117155123,5.24668390049956,5.20964056102235,5.24668390049956,66219.731660777,0.0,1.0
2006-01-17,15.58,15.58,15.52,15.54,15900,5.24668390049956,5.24668390049956,5.2264784426029,5.23321359523512,47214.9656236034,0.0,1.0
2006-01-18,15.58,15.58,15.55,15.56,9000,5.24668390049956,5.24668390049956,5.23658117155123,5.23994874786734,26725.4522397755,0.0,1.0
2006-01-19,15.5,15.6,15.47,15.6,20300,5.21974328997068,5.25341905313178,5.20964056102235,5.25341905313178,60280.7422741603,0.0,1.0
2006-01-20,15.6,15.62,15.53,15.53,18400,5.25341905313178,5.260154205764,5.22984601891901,5.22984601891901,54638.7023568743,0.0,1.0
2006-01-23,15.84,15.86,15.6,15.62,28900,5.33424088471842,5.34097603735064,5.25341905313178,5.260154205764,85818.3966366125,0.0,1.0
2006-01-24,15.84,15.86,15.62,15.84,28600,5.33424088471842,5.34097603735064,5.260154205764,5.33424088471842,84927.54822862,0.0,1.0
2006-01-25,15.89,15.89,15.83,15.84,18200,5.35107876629897,5.35107876629897,5.33087330840231,5.33424088471842,54044.8034182127,0.0,1.0
2006-01-26,15.76,15.88,15.75,15.88,36800,5.30730027418954,5.34771118998286,5.30393269787343,5.34771118998286,109277.404713749,0.0,1.0
2006-01-27,15.86,15.9,15.78,15.9,14000,5.34097603735064,5.35444634261508,5.31403542682176,5.35444634261508,41572.9257063175,0.0,1.0
2006-01-30,15.81,15.83,15.75,15.76,14400,5.32413815577009,5.33087330840231,5.30393269787343,5.30730027418954,42760.7235836408,0.0,1.0
2006-01-31,15.96,16.1,15.75,15.75,33000,5.37465180051174,5.42179786893729,5.30393269787343,5.30393269787343,97993.3248791769,0.0,1.0
2006-02-01,16.0,16.0,15.86,15.86,18600,5.38812210577618,5.38812210577618,5.34097603735064,5.34097603735064,55232.6012955361,0.0,1.0
2006-02-02,15.99,16.05,15.98,16.0,9800,5.38475452946007,5.40495998735674,5.38138695314396,5.38812210577618,29101.0479944222,0.0,1.0
2006-02-03,15.99,16.0,15.88,16.0,16900,5.38475452946007,5.38812210577618,5.34771118998286,5.38812210577618,50184.4603169118,0.0,1.0
2006-02-06,16.01,16.03,15.97,16.0,8700,5.3914896820923,5.39822483472452,5.37801937682785,5.38812210577618,25834.603831783,0.0,1.0
2006-02-07,16.03,16.16,16.02,16.16,20900,5.39822483472452,5.44200332683395,5.3948572584084,5.44200332683395,62062.4390901453,0.0,1.0
2006-02-08,16.02,16.06,16.02,16.06,3800,5.3948572584084,5.40832756367285,5.3948572584084,5.40832756367285,11284.0798345719,0.0,1.0
2006-02-09,16.14,16.18,16.06,16.07,30300,5.43526817420173,5.44873847946617,5.40832756367285,5.41169513998896,89975.6892072441,0.0,1.0
2006-02-10,16.11,16.16,16.11,16.15,900,5.4251654452534,5.44200332683395,5.4251654452534,5.43863575051784,2672.54522397755,0.0,1.0
2006-02-13,16.0,16.1476,16.0,16.12,38500,5.41349308898413,5.46343256273,5.41349308898413,5.45409428715151,113789.745340858,0.075339,1.0
2006-02-14,15.91,16.0,15.91,16.0,29400,5.38304219035859,5.41349308898413,5.38304219035859,5.41349308898413,86893.9873512009,0.0,1.0
2006-02-15,15.94,15.94,15.9056,15.92,10200,5.39319248990044,5.39319248990044,5.38155347975912,5.38642562353921,30146.8935708248,0.0,1.0
2006-02-16,16.21,16.27,15.9,16.1,40400,5.48454518577704,5.50484578486073,5.37965875717798,5.44732742079028,119405.343162875,0.0,1.0
2006-02-17,16.43,16.54,16.3,16.3,24900,5.55898071575057,5.59619848073734,5.51499608440258,5.51499608440258,73593.8872464253,0.0,1.0
2006-02-21,16.34,16.5,16.29,16.5,28100,5.52852981712504,5.58266474801488,5.51161265122196,5.58266474801488,83051.7362098212,0.0,1.0
2006-02-22,16.04,16.55,16.04,16.55,56200,5.42702682170659,5.59958191391796,5.42702682170659,5.59958191391796,166103.472419642,0.0,1.0
2006-02-23,16.06,16.17,16.056,16.16,28900,5.43379368806782,5.47101145305458,5.43244031479557,5.46762801987397,85416.1984506702,0.0,1.0
2006-02-24,16.14,16.2,16.05,16.11,19400,5.46086115351274,5.48116175259643,5.4304102548872,5.45071085397089,57338.2093405883,0.0,1.0
2006-02-27,16.18,16.18,16.13,16.18,7100,5.4743948862352,5.4743948862352,5.45747772033212,5.4743948862352,20984.6023875349,0.0,1.0
2006-02-28,16.24,16.3,16.17,16.25,15500,5.49469548531889,5.51499608440258,5.47101145305458,5.4980789184995,45811.4559164494,0.0,1.0
2006-03-01,16.39,16.39,16.24,16.39,13700,5.54544698302811,5.54544698302811,5.49469548531889,5.54544698302811,40491.4158745392,0.0,1.0
2006-03-02,16.17,16.42,16.14,16.4,30900,5.47101145305458,5.55559728256996,5.46086115351274,5.54883041620873,91327.3540527928,0.0,1.0
2006-03-03,16.11,16.2,16.05,16.2,31900,5.45071085397089,5.48116175259643,5.4304102548872,5.48116175259643,94282.931853854,0.0,1.0
2006-03-06,16.19,16.33,16.1072,16.23,78600,5.47777831941581,5.52514638394442,5.44976349268032,5.49131205213827,232308.415163415,0.0,1.0
2006-03-07,16.19,16.24,16.1,16.23,20800,5.47777831941581,5.49469548531889,5.44732742079028,5.49131205213827,61476.0182620741,0.0,1.0
2006-03-08,16.23,16.23,16.15,16.19,13900,5.49131205213827,5.49131205213827,5.46424458669335,5.47777831941581,41082.5314347515,0.0,1.0
2006-03-09,16.27,16.27,16.19,16.19,32400,5.50484578486073,5.50484578486073,5.47777831941581,5.47777831941581,95760.7207543847,0.0,1.0
2006-03-10,16.2,16.35,16.2,16.32,6100,5.48116175259643,5.53191325030565,5.48116175259643,5.52176295076381,18029.0245864736,0.0,1.0
2006-03-13,16.08,16.26,16.08,16.12,18600,5.46605100166848,5.52723813974686,5.46605100166848,5.47964814346368,54717.3818738071,0.075339,1.0
2006-03-14,16.19,16.21,16.11,16.11,10700,5.50344314160527,5.51024171250287,5.47624885801488,5.47624885801488,31477.2035510611,0.0,1.0
2006-03-15,16.13,16.15,16.06,16.15,18200,5.48304742891248,5.48984599981007,5.45925243077088,5.48984599981007,53540.6639840477,0.0,1.0
2006-03-16,16.3,16.31,16.15,16.15,27200,5.54083528154206,5.54423456699085,5.48984599981007,5.48984599981007,80016.8165036318,0.0,1.0
2006-03-17,16.31,16.38,16.31,16.38,8500,5.54423456699085,5.56802956513245,5.54423456699085,5.56802956513245,25005.255157385,0.0,1.0
2006-03-20,16.29,16.38,16.24,16.37,21000,5.53743599609326,5.56802956513245,5.52043956884926,5.56463027968365,61777.6892123628,0.0,1.0
2006-03-21,16.24,16.34,16.16,16.34,21500,5.52043956884926,5.55443242333725,5.49324528525887,5.55443242333725,63248.586574562,0.0,1.0
2006-03-22,16.25,16.29,16.2,16.2,5200,5.52383885429806,5.53743599609326,5.50684242705407,5.50684242705407,15297.3325668708,0.0,1.0
2006-03-23,16.3,16.3,16.26,16.28,3700,5.54083528154206,5.54083528154206,5.52723813974686,5.53403671064446,10884.6404802734,0.0,1.0
2006-03-24,16.26,16.3,16.2,16.25,23400,5.52723813974686,5.54083528154206,5.50684242705407,5.52383885429806,68837.9965509186,0.0,1.0
2006-03-27,16.3,16.36,16.25,16.3,19300,5.54083528154206,5.56123099423485,5.52383885429806,5.54083528154206,56776.6381808858,0.0,1.0
2006-03-28,16.21,16.3,16.17,16.2,19400,5.51024171250287,5.54083528154206,5.49664457070767,5.50684242705407,57070.8176533256,0.0,1.0
2006-03-29,16.34,16.35,16.26,16.29,21100,5.55443242333725,5.55783170878605,5.52723813974686,5.53743599609326,62071.8686848027,0.0,1.0
2006-03-30,16.22,16.38,16.2,16.32,28100,5.51364099795166,5.56802956513245,5.50684242705407,5.54763385243965,82664.4317555903,0.0,1.0
2006-03-31,16.21,16.23,16.2,16.23,15600,5.51024171250287,5.51704028340046,5.50684242705407,5.51704028340046,45891.9977006124,0.0,1.0
2006-04-03,16.17,16.18,16.11,16.18,16600,5.49664457070767,5.50004385615647,5.47624885801488,5.50004385615647,48833.7924250106,0.0,1.0
2006-04-04,16.16,16.2,16.1196,16.17,13900,5.49324528525887,5.50684242705407,5.47951217204572,5.49664457070767,40890.9466691354,0.0,1.0
2006-04-05,16.35,16.35,16.22,16.22,47400,5.55783170878605,5.55783170878605,5.51364099795166,5.51364099795166,139441.069936476,0.0,1.0
2006-04-06,16.35,16.45,16.35,16.38,20100,5.55783170878605,5.59182456327404,5.55783170878605,5.56802956513245,59130.0739604044,0.0,1.0
2006-04-07,16.27,16.41,16.25,16.4,13300,5.53063742519566,5.57822742147884,5.52383885429806,5.57482813603004,39125.8698344965,0.0,1.0
2006-04-10,16.26,16.42,16.23,16.42,24100,5.52723813974686,5.58162670692764,5.51704028340046,5.58162670692764,70897.2528579974,0.0,1.0
2006-04-11,16.27,16.33,16.2,16.23,24900,5.53063742519566,5.55103313788845,5.50684242705407,5.51704028340046,73250.6886375159,0.0,1.0
2006-04-12,16.19,16.25,16.16,16.24,9800,5.52905301824797,5.54954364092215,5.51880770691089,5.54612853714312,28696.0532800744,0.075339,1.0
2006-04-13,16.18,16.25,16.17,16.25,10500,5.52563791446895,5.54954364092215,5.52222281068992,5.54954364092215,30745.7713715083,0.0,1.0
2006-04-17,16.24,16.24,16.1148,16.2,30000,5.54612853714312,5.54612853714312,5.50337143782968,5.532468122027,87845.0610614522,0.0,1.0
2006-04-18,16.27,16.29,16.21,16.21,11200,5.55637384848021,5.56320405603826,5.53588322580603,5.53588322580603,32795.4894629421,0.0,1.0
2006-04-19,16.24,16.26,16.2,16.26,31100,5.54612853714312,5.55295874470118,5.532468122027,5.55295874470118,91066.0466337055,0.0,1.0
2006-04-20,16.22,16.24,16.15,16.22,24600,5.53929832958506,5.54612853714312,5.51539260313186,5.53929832958506,72032.9500703908,0.0,1.0
2006-04-21,16.29,16.29,16.21,16.21,7300,5.56320405603826,5.56320405603826,5.53588322580603,5.53588322580603,21375.6315249534,0.0,1.0
2006-04-24,16.27,16.29,16.25,16.29,16400,5.55637384848021,5.56320405603826,5.54954364092215,5.56320405603826,48021.9667135938,0.0,1.0
2006-04-25,16.28,16.2801,16.25,16.28,5300,5.55978895225924,5.55982310329703,5.54954364092215,5.55978895225924,15519.2941208565,0.0,1.0
2006-04-26,16.3,16.4,16.29,16.4,16300,5.56661915981729,5.60077019760758,5.56320405603826,5.60077019760758,47729.1498433891,0.0,1.0
2006-04-27,16.26,16.3,16.2599,16.3,14800,5.55295874470118,5.56661915981729,5.55292459366339,5.56661915981729,43336.8967903164,0.0,1.0
2006-04-28,16.22,16.33,16.22,16.27,20300,5.53929832958506,5.57686447115438,5.53929832958506,5.55637384848021,59441.8246515827,0.0,1.0
2006-05-01,16.3,16.39,16.22,16.26,17900,5.56661915981729,5.59735509382856,5.53929832958506,5.55295874470118,52414.2197666665,0.0,1.0
2006-05-02,16.31,16.4499,16.3,16.4,11300,5.57003426359632,5.61781156546494,5.56661915981729,5.60077019760758,33088.306333147,0.0,1.0
2006-05-03,16.3,16.41,16.29,16.4,9000,5.56661915981729,5.60418530138661,5.56320405603826,5.60077019760758,26353.5183184357,0.0,1.0
2006-05-04,16.04,16.3,16.04,16.3,29200,5.47782646156254,5.56661915981729,5.47782646156254,5.56661915981729,85502.5260998135,0.0,1.0
2006-05-05,16.18,16.23,16.02,16.14,14800,5.52563791446895,5.54271343336409,5.47099625400448,5.51197749935283,43336.8967903164,0.0,1.0
2006-05-08,16.16,16.21,16.16,16.16,16400,5.51880770691089,5.53588322580603,5.51880770691089,5.51880770691089,48021.9667135939,0.0,1.0
2006-05-09,16.09,16.19,15.89,16.19,26900,5.49490198045768,5.52905301824797,5.4265999048771,5.52905301824797,78767.7380851022,0.0,1.0
2006-05-10,16.04,16.09,16.04,16.08,4000,5.47782646156254,5.49490198045768,5.47782646156254,5.49148687667866,11712.6748081936,0.0,1.0
2006-05-11,16.08,16.16,15.9,15.95,25300,5.51721592703948,5.54466476249739,5.45545604725919,5.47261156942038,73737.1901661823,0.075339,1.0
2006-05-12,15.9,16.0,15.85,15.86,12800,5.45545604725919,5.48976709158157,5.438300525098,5.44173162953023,37305.7720998867,0.0,1.0
2006-05-15,15.85,15.95,15.82,15.85,10200,5.438300525098,5.47261156942038,5.42800721180128,5.438300525098,29728.0371420972,0.0,1.0
2006-05-16,16.07,16.15,15.88,15.88,17100,5.51378482260724,5.54123365806515,5.44859383839471,5.44859383839471,49838.1799146924,0.0,1.0
2006-05-17,15.98,16.14,15.9,16.14,17000,5.4829048827171,5.53780255363291,5.45545604725919,5.53780255363291,49546.728570162,0.0,1.0
2006-05-18,15.95,15.98,15.91,15.98,5700,5.47261156942038,5.4829048827171,5.45888715169143,5.4829048827171,16612.7266382308,0.0,1.0
2006-05-19,15.95,16.05,15.95,15.96,9900,5.47261156942038,5.50692261374277,5.47261156942038,5.47604267385262,28853.6831085061,0.0,1.0
2006-05-22,16.1,16.1,15.96,16.0,13600,5.52407813590396,5.52407813590396,5.47604267385262,5.48976709158157,39637.3828561296,0.0,1.0
2006-05-23,16.0,16.17,16.0,16.17,11400,5.48976709158157,5.54809586692963,5.48976709158157,5.54809586692963,33225.4532764616,0.0,1.0
2006-05-24,16.12,16.12,16.01,16.01,7200,5.53094034476844,5.53094034476844,5.49319819601381,5.49319819601381,20984.4968061862,0.0,1.0
2006-05-25,16.05,16.14,15.95,16.14,23700,5.50692261374277,5.53780255363291,5.47261156942038,5.53780255363291,69073.9686536964,0.0,1.0
2006-05-26,16.0,16.06,15.95,16.06,17400,5.48976709158157,5.510353718175,5.47261156942038,5.510353718175,50712.5339482835,0.0,1.0
2006-05-30,16.08,16.1,16.0,16.03,12900,5.51721592703948,5.52407813590396,5.48976709158157,5.50006040487829,37597.2234444171,0.0,1.0
2006-05-31,16.08,16.1,16.0,16.1,10900,5.51721592703948,5.52407813590396,5.48976709158157,5.52407813590396,31768.1965538098,0.0,1.0
2006-06-01,16.21,16.21,16.1,16.12,9400,5.56182028465858,5.56182028465858,5.52407813590396,5.53094034476844,27396.4263858543,0.0,1.0
2006-06-02,16.24,16.27,16.1,16.15,4900,5.5721135979553,5.58240691125201,5.52407813590396,5.54123365806515,14281.1158819879,0.0,1.0
2006-06-05,16.17,16.26,16.17,16.22,7100,5.54809586692963,5.57897580681977,5.54809586692963,5.56525138909082,20693.0454616559,0.0,1.0
2006-06-06,16.13,16.23,16.08,16.23,16600,5.53437144920067,5.56868249352306,5.51721592703948,5.56868249352306,48380.9231920406,0.0,1.0
2006-06-07,16.14,16.14,16.05,16.14,14500,5.53780255363291,5.53780255363291,5.50692261374277,5.53780255363291,42260.4449569029,0.0,1.0
2006-06-08,16.14,16.2,16.1,16.19,4700,5.53780255363291,5.55838918022634,5.52407813590396,5.55495807579411,13698.2131929272,0.0,1.0
2006-06-09,16.22,16.29,16.1,16.11,11800,5.56525138909082,5.58926912011649,5.52407813590396,5.5275092403362,34391.258654583,0.0,1.0
2006-06-12,16.2,16.3,16.2,16.22,9700,5.55838918022634,5.59270022454873,5.55838918022634,5.56525138909082,28270.7804194454,0.0,1.0
2006-06-13,16.05,16.16,16.0,16.1,19500,5.53277221142481,5.57069152253115,5.51553616092193,5.55000826192769,56567.4833591969,0.075339,1.0
2006-06-14,15.82,16.09,15.75,16.01,33600,5.45348637911155,5.54656105182711,5.42935590840752,5.5189833710225,97470.1251727702,0.0,1.0
2006-06-15,15.94,15.97,15.76,15.76,18800,5.49485290031847,5.5051945306202,5.4328031185081,5.4328031185081,54536.8557514309,0.0,1.0
2006-06-16,15.96,16.05,15.92,16.04,11700,5.50174732051962,5.53277221142481,5.48795848011732,5.52932500132423,33940.4900155182,0.0,1.0
2006-06-19,15.92,15.97,15.92,15.93,9500,5.48795848011732,5.5051945306202,5.48795848011732,5.49140569021789,27558.5175339677,0.0,1.0
2006-06-20,16.01,16.4,16.01,16.4,23800,5.5189833710225,5.65342456494497,5.5189833710225,5.65342456494497,69041.3386640455,0.0,1.0
2006-06-21,15.86,16.01,15.86,16.01,7900,5.46727521951386,5.5189833710225,5.46727521951386,5.5189833710225,22917.0830019311,0.0,1.0
2006-06-22,15.9299,15.98,15.78,15.95,7100,5.49137121811689,5.50864174072077,5.43969753870925,5.49830011041904,20596.3657359127,0.0,1.0
2006-06-23,15.88,15.94,15.79,15.85,16400,5.47416963971501,5.49485290031847,5.44314474880983,5.46382800941328,47574.7039533759,0.0,1.0
2006-06-26,16.01,16.01,15.89,15.89,7000,5.5189833710225,5.5189833710225,5.47761684981559,5.47761684981559,20306.2760776604,0.0,1.0
2006-06-27,15.9,16.1,15.85,15.99,26500,5.48106405991616,5.55000826192769,5.46382800941328,5.51208895082135,76873.7594368574,0.0,1.0
2006-06-28,15.98,16.0,15.81,15.81,10300,5.50864174072077,5.51553616092193,5.45003916901098,5.45003916901098,29879.2347999861,0.0,1.0
2006-06-29,15.93,15.99,15.7,15.96,28100,5.49140569021789,5.51208895082135,5.41211985790464,5.50174732051962,81515.1939688941,0.0,1.0
2006-06-30,15.87,15.92,15.83,15.83,8400,5.47072242961444,5.48795848011732,5.45693358921213,5.45693358921213,24367.5312931925,0.0,1.0
2006-07-03,15.97,15.97,15.9,15.94,10700,5.5051945306202,5.5051945306202,5.48106405991616,5.49485290031847,31039.5934329952,0.0,1.0
2006-07-05,16.06,16.06,15.89,15.97,24000,5.53621942152538,5.53621942152538,5.47761684981559,5.5051945306202,69621.5179805501,0.0,1.0
2006-07-06,16.1,16.12,15.98,15.98,6900,5.55000826192769,5.55690268212884,5.50864174072077,5.50864174072077,20016.1864194081,0.0,1.0
2006-07-07,16.27,16.27,16.14,16.19,17900,5.60861083363748,5.60861083363748,5.56379710232999,5.58103315283287,51926.0488271603,0.0,1.0
2006-07-10,16.15,16.25,16.14,16.1801,6700,5.56724431243057,5.60171641343633,5.56379710232999,5.5776204148333,19436.0071029036,0.0,1.0
2006-07-11,16.16,16.26,16.1056,16.2,9300,5.57069152253115,5.60516362353691,5.55193869958401,5.58448036293345,26978.3382174631,0.0,1.0
2006-07-12,16.24,16.25,16.11,16.11,13500,5.62424013951249,5.62770334156884,5.57921851277993,5.57921851277993,38981.2658353176,0.075339,1.0
2006-07-13,16.25,16.29,16.2172,16.29,7600,5.62770334156884,5.64155614979424,5.61634403882401,5.64155614979424,21945.0089146973,0.0,1.0
2006-07-14,16.22,16.29,16.22,16.29,9000,5.61731373539979,5.64155614979424,5.61731373539979,5.64155614979424,25987.5105568784,0.0,1.0
2006-07-17,16.14,16.24,16.1,16.24,18100,5.58960811894899,5.62424013951249,5.57575531072359,5.62424013951249,52263.7712310554,0.0,1.0
2006-07-18,16.18,16.24,16.1401,16.2,12000,5.60346092717439,5.62424013951249,5.58964275096955,5.61038733128709,34650.0140758378,0.0,1.0
2006-07-19,16.3,16.33,16.2,16.2,17300,5.64501935185059,5.65540895801964,5.61038733128709,5.61038733128709,49953.7702926662,0.0,1.0
2006-07-20,16.39,16.4,16.2799,16.3,22400,5.67618817035774,5.67965137241409,5.63805831571732,5.64501935185059,64680.0262748973,0.0,1.0
2006-07-21,16.49,16.59,16.35,16.59,23400,5.71082019092124,5.74545221148474,5.66233536213234,5.74545221148474,67567.5274478838,0.0,1.0
2006-07-24,16.62,16.66,16.5024,16.54,30400,5.75584181765379,5.76969462587919,5.71511456147111,5.72813620120299,87780.0356587892,0.0,1.0
2006-07-25,16.6,16.65,16.58,16.64,29800,5.74891541354109,5.76623142382284,5.74198900942839,5.76276822176649,86047.5349549974,0.0,1.0
2006-07-26,16.65,16.66,16.55,16.55,17800,5.76623142382284,5.76969462587919,5.73159940325934,5.73159940325934,51397.5208791595,0.0,1.0
2006-07-27,16.76,16.87,16.67,16.67,17300,5.80432664644269,5.84242186906254,5.77315782793554,5.77315782793554,49953.7702926663,0.0,1.0
2006-07-28,16.91,17.06,16.78,17.06,20300,5.85627467728794,5.90822270813319,5.81125305055539,5.90822270813319,58616.2738116257,0.0,1.0
2006-07-31,16.97,17.05,16.91,16.91,18400,5.87705388962604,5.90475950607684,5.85627467728794,5.85627467728794,53130.0215829514,0.0,1.0
2006-08-01,17.01,17.02,16.95,17.0,20100,5.89090669785144,5.89436989990779,5.87012748551334,5.88744349579509,58038.7735770284,0.0,1.0
2006-08-02,17.0999,17.1,17.04,17.09,13900,5.92204088433803,5.92207551635859,5.90129630402049,5.91861231430224,40136.2663045122,0.0,1.0
2006-08-03,17.03,17.1,16.98,17.1,24100,5.89783310196414,5.92207551635859,5.88051709168239,5.92207551635859,69588.7782689744,0.0,1.0
2006-08-04,16.85,17.1404,16.85,17.14,30100,5.83549546494984,5.93606685266624,5.83549546494984,5.93592832458399,86913.7853068933,0.0,1.0
2006-08-07,16.73,16.85,16.69,16.76,27500,5.79393704027364,5.83549546494984,5.78008423204824,5.80432664644269,79406.2822571284,0.0,1.0
2006-08-08,16.72,16.85,16.71,16.85,21300,5.79047383821729,5.83549546494984,5.78701063616094,5.83549546494984,61503.7749846122,0.0,1.0
2006-08-09,16.85,16.86,16.71,16.74,13600,5.83549546494984,5.83895866700619,5.78701063616094,5.79740024232999,39270.0159526163,0.0,1.0
2006-08-10,16.82,16.95,16.78,16.78,23600,5.82510585878079,5.87012748551334,5.81125305055539,5.81125305055539,68145.0276824811,0.0,1.0
2006-08-11,16.73,16.77,16.72,16.73,11000,5.82002845824597,5.83394364882158,5.81654966060207,5.82002845824597,31620.1203001441,0.075339,1.0
2006-08-14,16.75,16.79,16.61,16.79,43000,5.82698605353378,5.84090124410938,5.77828288651916,5.84090124410938,123605.924809654,0.0,1.0
2006-08-15,16.752,16.8,16.73,16.75,35200,5.82768181306256,5.84438004175328,5.82002845824597,5.82698605353378,101184.384960461,0.0,1.0
2006-08-16,16.7,16.84,16.6999,16.78,24000,5.80959206531427,5.85829523232888,5.80955727733783,5.83742244646548,68989.3533821326,0.0,1.0
2006-08-17,16.66,16.74,16.66,16.74,13700,5.79567687473867,5.82350725588987,5.79567687473867,5.82350725588987,39381.422555634,0.0,1.0
2006-08-18,16.57,16.67,16.57,16.57,17100,5.76436769594356,5.79915567238257,5.76436769594356,5.76436769594356,49154.9142847695,0.0,1.0
2006-08-21,16.6,16.65,16.5201,16.58,13200,5.77480408887526,5.79219807709477,5.7470084957005,5.76784649358746,37944.144360173,0.0,1.0
2006-08-22,16.7,16.75,16.58,16.58,16900,5.80959206531427,5.82698605353378,5.76784649358746,5.76784649358746,48580.0030065851,0.0,1.0
2006-08-23,16.53,16.83,16.4,16.8,16000,5.75045250536796,5.85481643468498,5.70522813599725,5.84438004175328,45992.9022547551,0.0,1.0
2006-08-24,16.59,16.74,16.57,16.74,19100,5.77132529123136,5.82350725588987,5.76436769594356,5.82350725588987,54904.0270666139,0.0,1.0
2006-08-25,16.88,16.88,16.55,16.7,37100,5.87221042290449,5.87221042290449,5.75741010065576,5.80959206531427,106646.042103213,0.0,1.0
2006-08-28,16.88,16.9,16.8,16.89,10400,5.87221042290449,5.87916801819229,5.84438004175328,5.87568922054839,29895.3864655908,0.0,1.0
2006-08-29,16.96,17.0,16.88,16.91,18500,5.90004080405569,5.9139559946313,5.87221042290449,5.88264681583619,53179.2932320606,0.0,1.0
2006-08-30,17.08,17.2,16.83,16.83,41000,5.9417863757825,5.98353194750931,5.85481643468498,5.85481643468498,117856.81202781,0.0,1.0
2006-08-31,17.1001,17.1599,17.07,17.13,10700,5.94877875904674,5.96958196895727,5.9383075781386,5.959180364002,30757.7533828675,0.0,1.0
2006-09-01,17.08,17.14,17.08,17.14,12800,5.9417863757825,5.96265916164591,5.9417863757825,5.96265916164591,36794.3218038041,0.0,1.0
2006-09-05,17.0,17.11,17.0,17.01,7400,5.9139559946313,5.9522227687142,5.9139559946313,5.9174347922752,21271.7172928242,0.0,1.0
2006-09-06,16.92,16.96,16.79,16.8,23400,5.88612561348009,5.90004080405569,5.84090124410938,5.84438004175328,67264.6195475793,0.0,1.0
2006-09-07,16.95,17.15,16.84,16.94,26600,5.89656200641179,5.96613795928981,5.85829523232888,5.89308320876789,76463.1999985303,0.0,1.0
2006-09-08,17.02,17.11,16.95,16.95,9000,5.9209135899191,5.9522227687142,5.89656200641179,5.89656200641179,25871.0075182997,0.0,1.0
2006-09-11,17.02,17.14,16.94,17.02,22400,5.9209135899191,5.96265916164591,5.89308320876789,5.9209135899191,64390.0631566571,0.0,1.0
2006-09-12,17.08,17.16,16.99,17.02,16700,5.9417863757825,5.96961675693371,5.91047719698739,5.9209135899191,48005.0917284006,0.0,1.0
2006-09-13,17.1,17.1,16.95,17.06,10000,5.97495288463969,5.97495288463969,5.92254101723057,5.96097638666392,28619.47253837,0.075339,1.0
2006-09-14,17.1,17.14,17.02,17.05,14000,5.97495288463969,5.98892938261545,5.94699988868816,5.95748226216998,40067.2615537179,0.0,1.0
2006-09-15,17.11,17.15,17.0,17.0,14600,5.97844700913363,5.99242350710939,5.94001163970027,5.94001163970027,41784.4299060202,0.0,1.0
2006-09-18,17.01,17.13,17.0,17.13,22900,5.94350576419422,5.98543525812151,5.94001163970027,5.98543525812151,65538.5921128672,0.0,1.0
2006-09-19,17.07,17.14,17.01,17.01,11300,5.96447051115786,5.98892938261545,5.94350576419422,5.94350576419422,32340.0039683581,0.0,1.0
2006-09-20,17.0,17.1,17.0,17.0,8100,5.94001163970027,5.97495288463969,5.94001163970027,5.94001163970027,23181.7727560797,0.0,1.0
2006-09-21,17.03,17.03,16.75,16.75,35000,5.9504940131821,5.9504940131821,5.85265852735174,5.85265852735174,100168.153884295,0.0,1.0
2006-09-22,17.07,17.15,16.97,17.06,17600,5.96447051115786,5.99242350710939,5.92952926621845,5.96097638666392,50370.2716675312,0.0,1.0
2006-09-25,17.13,17.18,17.09,17.1,22300,5.98543525812151,6.00290588059122,5.97145876014575,5.97495288463969,63821.4237605651,0.0,1.0
2006-09-26,17.33,17.33,17.1,17.12,31800,6.05531774800034,6.05531774800034,5.97495288463969,5.98194113362757,91009.9226720165,0.0,1.0
2006-09-27,17.36,17.45,17.3,17.45,24700,6.06580012148216,6.09724724192763,6.04483537451851,6.09724724192763,70690.0971697739,0.0,1.0
2006-09-28,17.14,17.37,17.14,17.3,23700,5.98892938261545,6.0692942459761,5.98892938261545,6.04483537451851,67828.1499159369,0.0,1.0
2006-09-29,17.09,17.2,17.02,17.03,22500,5.97145876014575,6.0098941295791,5.94699988868816,5.9504940131821,64393.8132113324,0.0,1.0
2006-10-02,17.0,17.1,17.0,17.06,18200,5.94001163970027,5.97495288463969,5.94001163970027,5.96097638666392,52087.4400198334,0.0,1.0
2006-10-03,16.99,16.99,16.86,16.96,37700,5.93651751520633,5.93651751520633,5.89109389678509,5.92603514172451,107895.411469655,0.0,1.0
2006-10-04,16.99,17.04,16.93,16.96,31100,5.93651751520633,5.95398813767604,5.91555276824268,5.92603514172451,89006.5595943307,0.0,1.0
2006-10-05,17.0,17.06,16.93,16.99,21800,5.94001163970027,5.96097638666392,5.91555276824268,5.93651751520633,62390.4501336466,0.0,1.0
2006-10-06,17.16,17.16,16.92,17.02,19200,5.99591763160333,5.99591763160333,5.91205864374874,5.94699988868816,54949.3872736704,0.0,1.0
2006-10-09,16.98,17.13,16.94,17.02,24300,5.93302339071239,5.98543525812151,5.91904689273663,5.94699988868816,69545.3182682391,0.0,1.0
2006-10-10,16.95,17.01,16.9,16.99,18600,5.92254101723057,5.94350576419422,5.90507039476086,5.93651751520633,53232.2189213681,0.0,1.0
2006-10-11,16.9,17.1001,16.86,17.1,35200,5.90507039476086,5.97498782588463,5.89109389678509,5.97495288463969,100740.543335062,0.0,1.0
2006-10-12,16.9,16.95,16.86,16.9,11600,5.93139477928576,5.94894328454992,5.91735597507444,5.93139477928576,33051.2480276362,0.075339,1.0
2006-10-13,16.75,16.9,16.75,16.86,20400,5.87874926349329,5.93139477928576,5.87874926349329,5.91735597507444,58124.6086003256,0.0,1.0
2006-10-16,16.92,16.94,16.74,16.74,14400,5.93841418139143,5.94543358349709,5.87523956244046,5.87523956244046,41029.1354825828,0.0,1.0
2006-10-17,16.98,17.0,16.76,16.86,23400,5.95947238770842,5.96649178981408,5.88225896454612,5.91735597507444,66672.3451591971,0.0,1.0
2006-10-18,17.01,17.13,16.94,16.94,18900,5.97000149086692,6.0121179035009,5.94543358349709,5.94543358349709,53850.7403208899,0.0,1.0
2006-10-19,17.08,17.17,17.04,17.04,39200,5.99456939823674,6.02615670771223,5.98053059402541,5.98053059402541,111690.424369253,0.0,1.0
2006-10-20,17.05,17.06,16.98,16.98,13700,5.98404029507824,5.98754999613107,5.95947238770842,5.95947238770842,39034.6636188462,0.0,1.0
2006-10-23,17.02,17.04,16.99,17.0,14300,5.97351119191975,5.98053059402541,5.96298208876125,5.96649178981408,40744.2109306204,0.0,1.0
2006-10-24,17.01,17.08,17.0,17.0,5400,5.97000149086692,5.99456939823674,5.96649178981408,5.96649178981408,15385.9258059685,0.0,1.0
2006-10-25,17.07,17.08,17.0,17.0,10100,5.99105969718391,5.99456939823674,5.96649178981408,5.96649178981408,28777.3797482004,0.0,1.0
2006-10-26,17.03,17.07,17.03,17.07,8400,5.97702089297258,5.99105969718391,5.97702089297258,5.99105969718391,23933.66236484,0.0,1.0
2006-10-27,17.19,17.2,17.05,17.08,20300,6.03317610981789,6.03668581087072,5.98404029507824,5.99456939823674,57839.6840483632,0.0,1.0
2006-10-30,17.26,17.3,17.12,17.12,22400,6.05774401718771,6.07178282139904,6.00860820244807,6.00860820244807,63823.0996395733,0.0,1.0
2006-10-31,17.36,17.36,17.26,17.26,12800,6.09284102771603,6.09284102771603,6.05774401718771,6.05774401718771,36470.3426511847,0.0,1.0
2006-11-01,17.35,17.4,17.26,17.4,20700,6.0893313266632,6.10687983192736,6.05774401718771,6.10687983192736,58979.3822562128,0.0,1.0
2006-11-02,17.27,17.35,17.25,17.25,15000,6.06125371824054,6.0893313266632,6.05423431613488,6.05423431613488,42738.6827943571,0.0,1.0
2006-11-03,17.25,17.27,17.04,17.04,16700,6.05423431613488,6.06125371824054,5.98053059402541,5.98053059402541,47582.4001777175,0.0,1.0
2006-11-06,17.2617,17.2617,17.18,17.21,3800,6.05834066636669,6.05834066636669,6.02966640876506,6.04019551192355,10827.1329745705,0.0,1.0
2006-11-07,17.21,17.33,17.16,17.21,27900,6.04019551192355,6.08231192455753,6.02264700665939,6.04019551192355,79493.9499975042,0.0,1.0
2006-11-08,17.13,17.21,17.13,17.21,22100,6.0121179035009,6.04019551192355,6.0121179035009,6.04019551192355,62968.3259836861,0.0,1.0
2006-11-09,17.25,17.25,17.12,17.13,25400,6.05423431613488,6.05423431613488,6.00860820244807,6.0121179035009,72370.8361984447,0.0,1.0
2006-11-10,17.22,17.26,17.19,17.25,24900,6.04370521297638,6.05774401718771,6.03317610981789,6.05423431613488,70946.2134386328,0.0,1.0
2006-11-13,17.22,17.29,17.17,17.17,8700,6.07014694973831,6.09482234384294,6.05252166823501,6.05252166823501,24680.4568720463,0.075339,1.0
2006-11-14,17.34,17.34,17.25,17.25,16900,6.11244762534625,6.11244762534625,6.0807221186403,6.0807221186403,47942.4966824808,0.0,1.0
2006-11-15,17.2,17.3,17.2,17.3,15300,6.06309683713699,6.0983474001436,6.06309683713699,6.0983474001436,43403.5620853229,0.0,1.0
2006-11-16,17.3,17.31,17.2,17.2,11700,6.0983474001436,6.10187245644426,6.06309683713699,6.06309683713699,33190.9592417175,0.0,1.0
2006-11-17,17.24,17.3,17.2101,17.3,4200,6.07719706233963,6.0983474001436,6.06665714400066,6.0983474001436,11914.7033175396,0.0,1.0
2006-11-20,17.18,17.23,17.16,17.23,1900,6.05604672453567,6.07367200603897,6.04899661193435,6.07367200603897,5389.98483412506,0.0,1.0
2006-11-21,17.2,17.2399,17.15,17.15,15000,6.06309683713699,6.07716181177663,6.04547155563368,6.04547155563368,42552.5118483557,0.0,1.0
2006-11-22,17.12,17.24,17.12,17.15,10000,6.0348963867317,6.07719706233963,6.0348963867317,6.04547155563368,28368.3412322372,0.0,1.0
2006-11-24,17.13,17.14,17.12,17.12,5200,6.03842144303236,6.04194649933302,6.0348963867317,6.0348963867317,14751.5374407633,0.0,1.0
2006-11-27,17.19,17.19,17.07,17.12,10600,6.05957178083633,6.05957178083633,6.0172711052284,6.0348963867317,30070.4417061714,0.0,1.0
2006-11-28,17.25,17.3,17.2,17.25,8700,6.0807221186403,6.0983474001436,6.06309683713699,6.0807221186403,24680.4568720463,0.0,1.0
2006-11-29,17.38,17.47,17.27,17.35,40400,6.12654785054889,6.15827335725484,6.08777223124162,6.11597268164691,114608.098578238,0.0,1.0
2006-11-30,17.41,17.43,17.28,17.31,25700,6.13712301945087,6.1441731320522,6.09129728754228,6.10187245644426,72906.6369668495,0.0,1.0
2006-12-01,17.47,17.47,17.35,17.41,13800,6.15827335725484,6.15827335725484,6.11597268164691,6.13712301945087,39148.3109004873,0.0,1.0
2006-12-04,17.47,17.49,17.4,17.4,8800,6.15827335725484,6.16532346985616,6.13359796315021,6.13359796315021,24964.1402843687,0.0,1.0
2006-12-05,17.51,17.55,17.41,17.41,8300,6.17237358245748,6.18647380766013,6.13712301945087,6.13712301945087,23545.7232227569,0.0,1.0
2006-12-06,17.54,17.54,17.36,17.36,15400,6.18294875135947,6.18294875135947,6.11949773794757,6.11949773794757,43687.2454976452,0.0,1.0
2006-12-07,17.46,17.55,17.4,17.4,28800,6.15474830095418,6.18647380766013,6.13359796315021,6.13359796315021,81700.822748843,0.0,1.0
2006-12-08,17.44,17.49,17.35,17.41,6200,6.14769818835286,6.16532346985616,6.11597268164691,6.13712301945087,17588.371563987,0.0,1.0
2006-12-11,17.55,17.6,17.35,17.35,20100,6.18647380766013,6.20409908916343,6.11597268164691,6.11597268164691,57020.3658767967,0.0,1.0
2006-12-12,17.57,17.6,17.5,17.51,10300,6.19352392026145,6.20409908916343,6.16884852615682,6.17237358245748,29219.3914692043,0.0,1.0
2006-12-13,17.46,17.55,17.43,17.5,18100,6.18130572261773,6.21316812324978,6.17068492240705,6.19546678956531,51126.0911822633,0.075339,1.0
2006-12-14,17.39,17.55,17.39,17.51,22600,6.15652385545947,6.21316812324978,6.15652385545947,6.1990070563022,63836.9978297873,0.0,1.0
2006-12-15,17.42,17.51,17.4,17.4,11800,6.16714465567015,6.1990070563022,6.16006412219636,6.16006412219636,33330.8218757297,0.0,1.0
2006-12-18,17.42,17.51,17.32,17.32,8300,6.16714465567015,6.1990070563022,6.13174198830121,6.13174198830121,23444.5611498777,0.0,1.0
2006-12-19,17.38,17.47,17.35,17.35,4100,6.15298358872257,6.18484598935462,6.14236278851189,6.14236278851189,11581.0482788552,0.0,1.0
2006-12-20,17.5,17.6,17.4,17.45,16300,6.19546678956531,6.23086945693425,6.16006412219636,6.17776545588083,46041.7285232537,0.0,1.0
2006-12-21,17.51,17.59,17.42,17.43,8400,6.1990070563022,6.22732919019736,6.16714465567015,6.17068492240705,23727.0257420449,0.0,1.0
2006-12-22,17.6,17.65,17.421,17.43,16600,6.23086945693425,6.24857079061872,6.16749868234384,6.17068492240705,46889.1222997553,0.0,1.0
2006-12-26,17.66,17.7,17.48,17.48,13100,6.25211105735562,6.2662721243032,6.18838625609152,6.18838625609152,37002.8615739033,0.0,1.0
2006-12-27,17.76,17.76,17.55,17.66,7800,6.28751372472456,6.28751372472456,6.21316812324978,6.25211105735562,22032.2381890417,0.0,1.0
2006-12-28,17.61,17.71,17.58,17.64,13800,6.23440972367115,6.26981239104009,6.22378892346046,6.24503052388183,38980.1137190737,0.0,1.0
2006-12-29,17.9,17.9,17.6,17.6,20300,6.33707745904108,6.33707745904108,6.23086945693425,6.23086945693425,57340.3122099418,0.0,1.0
2007-01-03,17.69,17.9,17.69,17.9,12300,6.2627318575663,6.33707745904108,6.2627318575663,6.33707745904108,34743.1448365657,0.0,1.0
2007-01-04,17.76,17.8,17.65,17.65,10700,6.28751372472456,6.30167479167214,6.24857079061872,6.24857079061872,30223.7113618905,0.0,1.0
2007-01-05,17.86,17.91,17.73,17.75,9100,6.32291639209351,6.34061772577798,6.27689292451388,6.28397345798767,25704.2778872152,0.0,1.0
2007-01-08,17.95,18.0,17.79,17.81,10700,6.35477879272556,6.37248012641003,6.29813452493525,6.30521505840903,30223.7113618905,0.0,1.0
2007-01-09,17.88,17.95,17.79,17.82,22200,6.3299969255673,6.35477879272556,6.29813452493525,6.30875532514593,62707.1394611185,0.0,1.0
2007-01-10,17.75,17.98,17.7,17.89,19800,6.28397345798767,6.36539959293624,6.2662721243032,6.33353719230419,55927.9892491057,0.0,1.0
2007-01-11,17.58,17.75,17.46,17.65,11000,6.25046093902955,6.31090339407136,6.2077956766471,6.27534900875265,30938.5182767056,0.075339,1.0
2007-01-12,17.58,17.66,17.5,17.58,8100,6.25046093902955,6.27890444728452,6.22201743077458,6.25046093902955,22781.9998219377,0.0,1.0
2007-01-16,17.5,17.76,17.5,17.63,21500,6.22201743077458,6.31445883260323,6.22201743077458,6.26823813168891,60470.7402681064,0.0,1.0
2007-01-17,17.63,17.65,17.55,17.55,5400,6.26823813168891,6.27534900875265,6.23979462343394,6.23979462343394,15187.9998812918,0.0,1.0
2007-01-18,17.55,17.65,17.55,17.6,14600,6.23979462343394,6.27534900875265,6.23979462343394,6.25757181609329,41063.8515309001,0.0,1.0
2007-01-19,17.57,17.59,17.51,17.51,13200,6.24690550049768,6.25401637756142,6.22557286930645,6.22557286930645,37126.2219320467,0.0,1.0
2007-01-22,17.62,17.64,17.47,17.5,24900,6.26468269315704,6.27179357022078,6.21135111517897,6.22201743077458,70033.5550081789,0.0,1.0
2007-01-23,17.62,17.64,17.5,17.64,11100,6.26468269315704,6.27179357022078,6.22201743077458,6.27179357022078,31219.7775337665,0.0,1.0
2007-01-24,17.48,17.62,17.4,17.62,39200,6.21490655371084,6.26468269315704,6.18646304545587,6.26468269315704,110253.628767896,0.0,1.0
2007-01-25,17.44,17.47,17.41,17.41,17500,6.20068479958335,6.21135111517897,6.19001848398774,6.19001848398774,49220.369985668,0.0,1.0
2007-01-26,17.44,17.53,17.4,17.53,11700,6.20068479958335,6.2326837463702,6.18646304545587,6.2326837463702,32907.3330761323,0.0,1.0
2007-01-29,17.3,17.59,17.27,17.45,28700,6.15090866013716,6.25401637756142,6.14024234454154,6.20424023811523,80721.4067764954,0.0,1.0
2007-01-30,17.34,17.35,17.24,17.34,16300,6.16513041426464,6.16868585279651,6.12957602894593,6.16513041426464,45845.2589009365,0.0,1.0
2007-01-31,17.34,17.35,17.26,17.3,18800,6.16513041426464,6.16868585279651,6.13668690600967,6.15090866013716,52876.7403274604,0.0,1.0
2007-02-01,17.34,17.35,17.29,17.3,28100,6.16513041426464,6.16868585279651,6.14735322160529,6.15090866013716,79033.8512341297,0.0,1.0
2007-02-02,17.34,17.4,17.34,17.39,7700,6.16513041426464,6.18646304545587,6.16513041426464,6.182907606924,21656.9627936939,0.0,1.0
2007-02-05,17.29,17.34,17.23,17.34,22600,6.14735322160529,6.16513041426464,6.12602059041406,6.16513041426464,63564.5920957768,0.0,1.0
2007-02-06,17.26,17.3,17.2,17.26,19300,6.13668690600967,6.15090866013716,6.11535427481845,6.13668690600967,54283.0366127653,0.0,1.0
2007-02-07,17.2689,17.3099,17.26,17.3,8100,6.13985124630304,6.15442854428371,6.13668690600967,6.15090866013716,22781.9998219377,0.0,1.0
2007-02-08,17.26,17.56,17.26,17.47,37600,6.13668690600967,6.24335006196581,6.13668690600967,6.21135111517897,105753.480654921,0.0,1.0
2007-02-09,17.18,17.3,17.16,17.26,17100,6.1082433977547,6.15090866013716,6.10113252069096,6.13668690600967,48095.3329574241,0.0,1.0
2007-02-12,17.18,17.24,17.15,17.18,77500,6.1082433977547,6.12957602894593,6.09757708215909,6.1082433977547,217975.924222244,0.0,1.0
2007-02-13,17.12,17.17,17.04,17.09,10800,6.11369708491874,6.13155250864806,6.08512840695183,6.10298383068115,30242.9115201179,0.075339,1.0
2007-02-14,17.06,17.06,16.94,16.97,20000,6.09227057644356,6.09227057644356,6.04941755949319,6.06013081373078,56005.391703922,0.0,1.0
2007-02-15,17.0,17.06,17.0,17.03,27600,6.07084406796838,6.09227057644356,6.07084406796838,6.08155732220597,77287.4405514123,0.0,1.0
2007-02-16,16.989,16.99,16.91,16.95,11700,6.06691587474793,6.06727298322251,6.0387043052556,6.05298864423906,32763.1541467943,0.0,1.0
2007-02-20,17.0,17.01,16.91,16.99,12500,6.07084406796838,6.07441515271424,6.0387043052556,6.06727298322251,35003.3698149512,0.0,1.0
2007-02-21,16.91,17.0,16.89,17.0,14600,6.0387043052556,6.07084406796838,6.03156213576387,6.07084406796838,40883.935943863,0.0,1.0
2007-02-22,16.93,16.95,16.88,16.95,9100,6.04584647474733,6.05298864423906,6.02799105101801,6.05298864423906,25482.4532252845,0.0,1.0
2007-02-23,16.94,16.98,16.89,16.93,5100,6.04941755949319,6.06370189847665,6.03156213576387,6.04584647474733,14281.3748845001,0.0,1.0
2007-02-26,16.88,16.94,16.81,16.94,76800,6.02799105101801,6.04941755949319,6.00299345779696,6.04941755949319,215060.70414306,0.0,1.0
2007-02-27,16.75,16.98,16.75,16.89,41800,5.98156694932178,6.06370189847665,5.98156694932178,6.03156213576387,117051.268661197,0.0,1.0
2007-02-28,16.88,16.9,16.7,16.74,35100,6.02799105101801,6.03513322050974,5.96371152559246,5.97799586457592,98289.4624403831,0.0,1.0
2007-03-01,16.86,16.94,16.74,16.88,60100,6.02084888152628,6.04941755949319,5.97799586457592,6.02799105101801,168296.202070286,0.0,1.0
2007-03-02,16.93,16.95,16.88,16.88,9900,6.04584647474733,6.05298864423906,6.02799105101801,6.02799105101801,27722.6688934414,0.0,1.0
2007-03-05,16.98,17.0,16.86,16.99,17700,6.06370189847665,6.07084406796838,6.02084888152628,6.06727298322251,49564.7716579709,0.0,1.0
2007-03-06,16.96,16.99,16.86,16.98,14700,6.05655972898492,6.06727298322251,6.02084888152628,6.06370189847665,41163.9629023827,0.0,1.0
2007-03-07,17.0,17.0,16.9,16.96,22900,6.07084406796838,6.07084406796838,6.03513322050974,6.05655972898492,64126.1735009906,0.0,1.0
2007-03-08,17.03,17.09,17.0,17.0,17300,6.08155732220597,6.10298383068115,6.07084406796838,6.07084406796838,48444.6638238925,0.0,1.0
2007-03-09,16.97,17.01,16.94,17.01,51700,6.06013081373078,6.07441515271424,6.04941755949319,6.07441515271424,144773.937554638,0.0,1.0
2007-03-12,17.06,17.14,16.96,16.96,16800,6.09227057644356,6.12083925441047,6.05655972898492,6.05655972898492,47044.5290312944,0.0,1.0
2007-03-13,16.98,17.0,16.9,17.0,5000,6.09060609384351,6.09777995261129,6.0619106587724,6.09777995261129,13939.4994015158,0.075339,1.0
2007-03-14,16.92,16.99,16.91,16.92,12500,6.06908451754018,6.0941930232274,6.06549758815629,6.06908451754018,34848.7485037894,0.0,1.0
2007-03-15,16.99,16.99,16.88,16.92,16200,6.0941930232274,6.0941930232274,6.05473680000462,6.06908451754018,45163.9780609111,0.0,1.0
2007-03-16,16.94,16.99,16.94,16.95,1500,6.07625837630796,6.0941930232274,6.07625837630796,6.07984530569184,4181.84982045473,0.0,1.0
2007-03-19,16.94,16.96,16.89,16.94,9200,6.07625837630796,6.08343223507573,6.05832372938851,6.07625837630796,25648.678898789,0.0,1.0
2007-03-20,17.06,17.14,16.95,16.95,29200,6.11930152891462,6.14799696398573,6.07984530569184,6.07984530569184,81406.6765048522,0.0,1.0
2007-03-21,17.2,17.2,17.01,17.09,14100,6.16951854028907,6.16951854028907,6.10136688199518,6.13006231706629,39309.3883122745,0.0,1.0
2007-03-22,17.2,17.3,17.06,17.18,28400,6.16951854028907,6.20538783412796,6.11930152891462,6.16234468152129,79176.3566006096,0.0,1.0
2007-03-23,17.22,17.25,17.08,17.17,16000,6.17669239905685,6.18745318720851,6.1264753876824,6.1587577521374,44606.3980848505,0.0,1.0
2007-03-26,17.23,17.27,17.2,17.2,16500,6.18027932844074,6.19462704597629,6.16951854028907,6.16951854028907,46000.3480250021,0.0,1.0
2007-03-27,17.23,17.31,17.2,17.22,12500,6.18027932844074,6.20897476351185,6.16951854028907,6.17669239905685,34848.7485037894,0.0,1.0
2007-03-28,17.25,17.3,17.24,17.24,7200,6.18745318720851,6.20538783412796,6.18386625782462,6.18386625782462,20072.8791381827,0.0,1.0
2007-03-29,17.33,17.38,17.3,17.38,13200,6.21614862227963,6.23408326919907,6.20538783412796,6.23408326919907,36800.2784200016,0.0,1.0
2007-03-30,17.39,17.45,17.35,17.44,19400,6.23767019858296,6.25919177488629,6.2233224810474,6.2556048455024,54085.2576778812,0.0,1.0
2007-04-02,17.4399,17.49,17.35,17.4,15400,6.25556897620857,6.27353949242185,6.2233224810474,6.24125712796685,42933.6581566686,0.0,1.0
2007-04-03,17.36,17.46,17.35,17.36,20800,6.22690941043129,6.26277870427018,6.2233224810474,6.22690941043129,57988.3175103057,0.0,1.0
2007-04-04,17.41,17.43,17.32,17.33,16800,6.24484405735074,6.25201791611852,6.21256169289574,6.21614862227963,46836.717989093,0.0,1.0
2007-04-05,17.55,17.55,17.36,17.37,14000,6.29506106872518,6.29506106872518,6.22690941043129,6.23049633981518,39030.5983242442,0.0,1.0
2007-04-09,17.57,17.58,17.57,17.58,2500,6.30223492749296,6.30582185687685,6.30223492749296,6.30582185687685,6969.74970075789,0.0,1.0
2007-04-10,17.6,17.6,17.47,17.59,5600,6.31299571564463,6.31299571564463,6.26636563365407,6.30940878626074,15612.2393296977,0.0,1.0
2007-04-11,17.57,17.69,17.5,17.55,13400,6.30223492749296,6.34527808009963,6.27712642180574,6.29506106872518,37357.8583960623,0.0,1.0
2007-04-12,17.39,17.5,17.39,17.45,14800,6.26469376586824,6.30432092597437,6.26469376586824,6.28630858047158,41082.9339180524,0.075339,1.0
2007-04-13,17.44,17.44,17.38,17.41,5500,6.28270611137103,6.28270611137103,6.26109129676768,6.27189870406936,15267.3065236006,0.0,1.0
2007-04-16,17.35,17.48,17.3201,17.4,3000,6.25028388946602,6.29711598777325,6.23951250685535,6.2682962349688,8327.62174014576,0.0,1.0
2007-04-17,17.27,17.35,17.27,17.31,10300,6.22146413666156,6.25028388946602,6.22146413666156,6.23587401306379,28591.5013078338,0.0,1.0
2007-04-18,17.25,17.38,17.23,17.28,15900,6.21425919846045,6.26109129676768,6.20705426025933,6.22506660576212,44136.3952227725,0.0,1.0
2007-04-19,17.5,17.52,17.22,17.22,11500,6.30432092597437,6.31152586417548,6.20345179115878,6.20345179115878,31922.5500038921,0.0,1.0
2007-04-20,17.5,17.57,17.41,17.41,8900,6.30432092597437,6.32953820967826,6.27189870406936,6.27189870406936,24705.2778290991,0.0,1.0
2007-04-23,17.56,17.7,17.55,17.7,10300,6.32593574057771,6.3763703079855,6.32233327147715,6.3763703079855,28591.5013078338,0.0,1.0
2007-04-24,17.56,17.65,17.49,17.55,18800,6.32593574057771,6.35835796248272,6.30071845687381,6.32233327147715,52186.4295715801,0.0,1.0
2007-04-25,17.55,17.65,17.51,17.51,8100,6.32233327147715,6.35835796248272,6.30792339507492,6.30792339507492,22484.5786983936,0.0,1.0
2007-04-26,17.57,17.7,17.52,17.6,8400,6.32953820967826,6.3763703079855,6.31152586417548,6.34034561697993,23317.3408724082,0.0,1.0
2007-04-27,17.52,17.57,17.49,17.49,8600,6.31152586417548,6.32953820967826,6.30071845687381,6.30071845687381,23872.5156550845,0.0,1.0
2007-04-30,17.59,17.63,17.539,17.55,13400,6.33674314787938,6.3511530242816,6.31837055546654,6.32233327147715,37196.7104393177,0.0,1.0
2007-05-01,17.61,17.63,17.52,17.59,8700,6.34394808608049,6.3511530242816,6.31152586417548,6.33674314787938,24150.1030464227,0.0,1.0
2007-05-02,17.69,17.69,17.57,17.61,11800,6.37276783888495,6.37276783888495,6.32953820967826,6.34394808608049,32755.3121779066,0.0,1.0
2007-05-03,17.71,17.83,17.61,17.61,12000,6.37997277708606,6.42320240629274,6.34394808608049,6.34394808608049,33310.486960583,0.0,1.0
2007-05-04,17.66,17.75,17.65,17.74,9900,6.36196043158327,6.39438265348829,6.35835796248272,6.39078018438773,27481.151742481,0.0,1.0
2007-05-07,17.61,17.68,17.53,17.65,27300,6.34394808608049,6.36916536978439,6.31512833327604,6.35835796248272,75781.3578353264,0.0,1.0
2007-05-08,17.5,17.63,17.5,17.59,16200,6.30432092597437,6.3511530242816,6.30432092597437,6.33674314787938,44969.1573967871,0.0,1.0
2007-05-09,17.54,17.6,17.45,17.47,16600,6.31873080237659,6.34034561697993,6.28630858047158,6.2935135186727,46079.5069621399,0.0,1.0
2007-05-10,17.43,17.59,17.41,17.54,18900,6.27910364227047,6.33674314787938,6.27189870406936,6.31873080237659,52464.0169629183,0.0,1.0
2007-05-11,17.4,17.48,17.34,17.4,11500,6.29543687692548,6.32438141429066,6.2737284739016,6.29543687692548,31784.9267512191,0.075339,1.0
2007-05-14,17.42,17.43,17.32,17.36,11800,6.30267301126678,6.30629107843742,6.26649233956031,6.2809646082429,32614.0987534248,0.0,1.0
2007-05-15,17.32,17.38,17.25,17.37,18500,6.26649233956031,6.28820074258419,6.24116586936578,6.28458267541354,51132.2734693524,0.0,1.0
2007-05-16,17.29,17.3204,17.25,17.28,8600,6.25563813804837,6.26663706224713,6.24116586936578,6.25202007087772,23769.5973965638,0.0,1.0
2007-05-17,17.1,17.33,17.1,17.31,30600,6.18689486180608,6.27011040673095,6.18689486180608,6.26287427238966,84575.544224983,0.0,1.0
2007-05-18,17.12,17.14,17.05,17.1,12300,6.19413099614737,6.20136713048867,6.16880452595284,6.18689486180608,33996.0520904344,0.0,1.0
2007-05-21,17.11,17.11,17.01,17.02,9000,6.19051292897672,6.19051292897672,6.15433225727026,6.1579503244409,24875.1600661715,0.0,1.0
2007-05-22,17.07,17.14,17.02,17.03,15200,6.17604066029414,6.20136713048867,6.1579503244409,6.16156839161155,42011.3814450896,0.0,1.0
2007-05-23,17.03,17.0699,16.84,17.05,46900,6.16156839161155,6.17600447962243,6.09282511536926,6.16880452595284,129627.223011494,0.0,1.0
2007-05-24,17.05,17.12,17.0,17.01,20600,6.16880452595284,6.19413099614737,6.15071419009961,6.15433225727026,56936.4774847925,0.0,1.0
2007-05-25,17.05,17.07,16.93,17.05,13600,6.16880452595284,6.17604066029414,6.12538771990508,6.16880452595284,37589.1307666591,0.0,1.0
2007-05-29,17.19,17.19,17.01,17.01,15400,6.2194574663419,6.2194574663419,6.15433225727026,6.15433225727026,42564.1627798934,0.0,1.0
2007-05-30,17.25,17.31,17.08,17.15,17200,6.24116586936578,6.26287427238966,6.17965872746478,6.20498519765931,47539.1947931277,0.0,1.0
2007-05-31,17.26,17.28,17.23,17.28,5200,6.24478393653643,6.25202007087772,6.23392973502449,6.25202007087772,14372.3147048991,0.0,1.0
2007-06-01,17.3,17.31,17.26,17.26,19000,6.25925620521901,6.26287427238966,6.24478393653643,6.24478393653643,52514.226806362,0.0,1.0
2007-06-04,17.36,17.49,17.34,17.49,16600,6.2809646082429,6.3279994814613,6.2737284739016,6.3279994814613,45880.8507887162,0.0,1.0
2007-06-05,17.1,17.3,17.1,17.3,14100,6.18689486180608,6.25925620521901,6.18689486180608,6.25925620521901,38971.0841036686,0.0,1.0
2007-06-06,17.0,17.05,16.86,17.05,6700,6.15071419009961,6.16880452595284,6.10006124971055,6.16880452595284,18518.1747159276,0.0,1.0
2007-06-07,16.96,17.0,16.83,16.86,16200,6.13624192141702,6.15071419009961,6.08920704819861,6.10006124971055,44775.2881191087,0.0,1.0
2007-06-08,16.96,16.96,16.82,16.9,12700,6.13624192141702,6.13624192141702,6.08558898102797,6.11453351839314,35101.614760042,0.0,1.0
2007-06-11,16.9,17.3,16.9,17.3,13900,6.11453351839314,6.25925620521901,6.11453351839314,6.25925620521901,38418.3027688648,0.0,1.0
2007-06-12,16.86,16.97,16.42,16.97,30900,6.10006124971055,6.13985998858767,5.94086629420209,6.13985998858767,85404.7162271888,0.0,1.0
2007-06-13,17.01,17.06,16.7101,16.78,15000,6.18159041352719,6.19976087329653,6.07260399583073,6.09800629858826,41275.7855068583,0.075339,1.0
2007-06-14,16.93,17.25,16.91,17.11,22900,6.15251767789626,6.26880862041999,6.14524949398853,6.21793133306586,63014.3658738037,0.0,1.0
2007-06-15,16.95,17.0,16.93,16.93,4300,6.15978586180399,6.17795632157333,6.15251767789626,6.15251767789626,11832.3918452994,0.0,1.0
2007-06-18,17.02,17.2,16.93,16.94,39400,6.18522450548106,6.25063816065066,6.15251767789626,6.15615176985013,108417.729931348,0.0,1.0
2007-06-19,17.13,17.2,16.96,16.96,10400,6.22519951697359,6.25063816065066,6.16341995375786,6.16341995375786,28617.8779514218,0.0,1.0
2007-06-20,17.01,17.1599,17.01,17.13,12100,6.18159041352719,6.23606545191566,6.18159041352719,6.22519951697359,33295.8003088657,0.0,1.0
2007-06-21,16.74,17.05,16.73,16.9,23700,6.08346993077279,6.19612678134266,6.07983583881893,6.14161540203466,65215.7411008362,0.0,1.0
2007-06-22,16.9,16.97,16.78,16.9601,24900,6.14161540203466,6.16705404571173,6.09800629858826,6.1634562946774,68517.8039413848,0.0,1.0
2007-06-25,17.15,17.15,16.8,16.84,21000,6.23246770088133,6.23246770088133,6.10527448249599,6.11981085031146,57786.0997096016,0.0,1.0
2007-06-26,17.11,17.25,17.01,17.15,11600,6.21793133306586,6.26880862041999,6.18159041352719,6.23246770088133,31919.9407919704,0.0,1.0
2007-06-27,17.18,17.2,17.15,17.15,3600,6.24336997674293,6.25063816065066,6.23246770088133,6.23246770088133,9906.18852164599,0.0,1.0
2007-06-28,17.18,17.25,17.17,17.18,3000,6.24336997674293,6.26880862041999,6.23973588478906,6.24336997674293,8255.15710137166,0.0,1.0
2007-06-29,17.17,17.26,17.11,17.16,17800,6.23973588478906,6.27244271237386,6.21793133306586,6.23610179283519,48980.5988014719,0.0,1.0
2007-07-02,17.1,17.22,17.1,17.19,13200,6.21429724111199,6.25790634455839,6.21429724111199,6.24700406869679,36322.6912460353,0.0,1.0
2007-07-03,16.98,17.14,16.87,17.09,14100,6.17068813766559,6.22883360892746,6.13071312617306,6.21066314915813,38799.2383764468,0.0,1.0
2007-07-05,16.84,16.97,16.8,16.94,12400,6.11981085031146,6.16705404571173,6.10527448249599,6.15615176985013,34121.3160190029,0.0,1.0
2007-07-06,16.83,16.84,16.82,16.84,2500,6.11617675835759,6.11981085031146,6.11254266640373,6.11981085031146,6879.29758447639,0.0,1.0
2007-07-09,16.7601,16.9,16.66,16.84,23300,6.09077445560007,6.14161540203466,6.05439719514186,6.11981085031146,64115.0534873199,0.0,1.0
2007-07-10,16.89,16.89,16.75,16.75,13000,6.13798131008079,6.13798131008079,6.08710402272666,6.08710402272666,35772.3474392772,0.0,1.0
2007-07-11,16.85,16.93,16.85,16.88,7900,6.12344494226533,6.15251767789626,6.12344494226533,6.13434721812693,21738.5803669454,0.0,1.0
2007-07-12,16.8,16.82,16.75,16.8,14300,6.13265336786723,6.13995414568612,6.11440142332001,6.13265336786723,39173.9081909906,0.075339,1.0
2007-07-13,16.64,16.74,16.64,16.74,6100,6.07424714531611,6.11075103441056,6.07424714531611,6.11075103441056,16710.5482493037,0.0,1.0
2007-07-16,16.53,16.75,16.44,16.65,34600,6.03409286731222,6.11440142332001,6.00123936712722,6.07789753422556,94784.4212173618,0.0,1.0
2007-07-17,16.49,16.63,16.42,16.63,19600,6.01949131167444,6.07059675640667,5.99393858930833,6.07059675640667,53692.9091289102,0.0,1.0
2007-07-18,16.31,16.47,16.26,16.42,11100,5.95378431130443,6.01219053385555,5.93553236675721,5.99393858930833,30407.7189454542,0.0,1.0
2007-07-19,16.12,16.33,16.12,16.2,14000,5.88442692202498,5.96108508912332,5.88442692202498,5.91363003330054,38352.0779492216,0.0,1.0
2007-07-20,16.22,16.2792,16.03,16.1,20400,5.92093081111943,5.94254111346334,5.85157342183998,5.8771261442061,55884.4564402943,0.0,1.0
2007-07-23,16.16,16.3,16.1,16.3,10400,5.89902847766276,5.95013392239499,5.8771261442061,5.95013392239499,28490.1150479932,0.0,1.0
2007-07-24,16.17,16.25,16.11,16.24,24500,5.90267886657221,5.93188197784777,5.88077653311554,5.92823158893832,67116.1364111377,0.0,1.0
2007-07-25,16.149,16.1999,16.07,16.1999,11000,5.89501304986237,5.91359352941145,5.86617497747776,5.91359352941145,30133.7755315312,0.0,1.0
2007-07-26,15.95,16.19,15.9,16.19,20300,5.82237031056442,5.9099796443911,5.8041183660172,5.9099796443911,55610.5130263713,0.0,1.0
2007-07-27,16.05,16.23,16.02,16.08,18800,5.85887419965887,5.92458120002888,5.84792303293054,5.8698253663872,51501.3618175261,0.0,1.0
2007-07-30,15.96,16.06,15.74,15.94,30900,5.82602069947387,5.86252458856832,5.74571214346608,5.81871992165498,84648.5149022104,0.0,1.0
2007-07-31,15.9,15.95,15.88,15.9,11800,5.8041183660172,5.82237031056442,5.79681758819831,5.8041183660172,32325.3228429153,0.0,1.0
2007-08-01,15.8632,15.94,15.76,15.94,23700,5.79068493483044,5.81871992165498,5.75301292128497,5.81871992165498,64924.5890997536,0.0,1.0
2007-08-02,15.74,15.85,15.69,15.76,27800,5.74571214346608,5.78586642146997,5.72746019891886,5.75301292128497,76156.2690705971,0.0,1.0
2007-08-03,15.72,15.8,15.51,15.7,38900,5.73841136564719,5.76761447692275,5.66175319854885,5.7311105878283,106563.988016051,0.0,1.0
2007-08-06,15.78,15.85,15.56,15.66,18800,5.76031369910386,5.78586642146997,5.68000514309608,5.71650903219052,51501.3618175261,0.0,1.0
2007-08-07,15.84,16.0,15.75,15.85,15300,5.78221603256053,5.84062225511165,5.74936253237553,5.78586642146997,41913.3423302207,0.0,1.0
2007-08-08,15.89,16.0,15.75,15.81,18100,5.80046797710775,5.84062225511165,5.74936253237553,5.7712648658322,49583.757920065,0.0,1.0
2007-08-09,15.87,15.99,15.78,15.99,5300,5.79316719928886,5.8369718662022,5.76031369910386,5.8369718662022,14519.0009379196,0.0,1.0
2007-08-10,15.81,15.83,15.75,15.81,13400,5.7712648658322,5.77856564365109,5.74936253237553,5.7712648658322,36708.4174656835,0.0,1.0
2007-08-13,15.86,15.95,15.74,15.75,16700,5.81701847538428,5.85002803798104,5.77300572525527,5.77667345443269,45532.2604046745,0.075339,1.0
2007-08-14,15.85,15.95,15.8,15.81,7900,5.81335074620687,5.85002803798104,5.79501210031978,5.7986798294972,21539.2130058041,0.0,1.0
2007-08-15,15.77,15.84,15.6,15.75,9300,5.78400891278753,5.80968301702945,5.72165751677143,5.77667345443269,25356.2887283517,0.0,1.0
2007-08-16,15.09,15.66,14.81,15.65,47400,5.53460332872313,5.74366389183593,5.43190691175544,5.73999616265852,129235.278034825,0.0,1.0
2007-08-17,15.2,15.55,15.07,15.07,15500,5.57494834967472,5.70331887088434,5.5272678703683,5.5272678703683,42260.4812139195,0.0,1.0
2007-08-20,15.36,15.41,15.2972,15.3,8000,5.63363201651341,5.65197066240049,5.61059867727922,5.6116256414489,21811.8612717004,0.0,1.0
2007-08-21,15.53,15.54,15.33,15.39,6100,5.6959834125295,5.69965114170692,5.62262882898115,5.64463520404566,16631.5442196715,0.0,1.0
2007-08-22,15.63,15.76,15.4701,15.48,15300,5.73266070430368,5.78034118361011,5.67401371475677,5.67764476664242,41715.184682127,0.0,1.0
2007-08-23,15.75,15.92,15.66,15.66,16700,5.77667345443269,5.83902485044879,5.74366389183593,5.74366389183593,45532.2604046745,0.0,1.0
2007-08-24,15.98,15.98,15.71,15.71,18000,5.8610312255133,5.8610312255133,5.76200253772302,5.76200253772302,49076.6878613258,0.0,1.0
2007-08-27,15.99,16.0,15.95,16.0,8800,5.86469895469071,5.86836668386813,5.85002803798104,5.86836668386813,23993.0473988704,0.0,1.0
2007-08-28,15.96,16.1,15.96,15.96,11000,5.85369576715846,5.90504397564231,5.85369576715846,5.85369576715846,29991.309248588,0.0,1.0
2007-08-29,16.13,16.33,15.75,16.01,13800,5.91604716317456,5.98940174672291,5.77667345443269,5.87203441304555,37625.4606936831,0.0,1.0
2007-08-30,16.33,16.33,16.03,16.03,17700,5.98940174672291,5.98940174672291,5.87936987140038,5.87936987140038,48258.7430636371,0.0,1.0
2007-08-31,16.14,16.35,16.14,16.3,3400,5.91971489235198,5.99673720507775,5.91971489235198,5.97839855919066,9270.04104047265,0.0,1.0
2007-09-04,16.39,16.44,16.11,16.24,16500,6.01140812178742,6.02974676767451,5.90871170481972,5.95639218412615,44986.963872882,0.0,1.0
2007-09-05,16.12,16.29,16.11,16.29,9200,5.91237943399714,5.97473083001324,5.90871170481972,5.97473083001324,25083.6404624554,0.0,1.0
2007-09-06,16.38,16.38,16.03,16.03,21000,6.00774039261,6.00774039261,5.87936987140038,5.87936987140038,57256.1358382135,0.0,1.0
2007-09-07,16.37,16.51,16.33,16.33,5300,6.00407266343258,6.05542087191643,5.98940174672291,5.98940174672291,14450.3580925015,0.0,1.0
2007-09-10,16.1,16.43,16.02,16.43,32300,5.90504397564231,6.02607903849709,5.87570214222297,6.02607903849709,88065.3898844902,0.0,1.0
2007-09-11,16.13,16.14,16.0,16.1,10200,5.91604716317456,5.91971489235198,5.86836668386813,5.90504397564231,27810.123121418,0.0,1.0
2007-09-12,16.32,16.32,16.08,16.09,19200,6.01336632239524,6.01336632239524,5.92493446471296,5.92861912544972,52107.9181278265,0.075339,1.0
2007-09-13,16.08,16.36,16.08,16.28,14500,5.92493446471296,6.02810496534229,5.92493446471296,5.99862767944819,39352.3340027856,0.0,1.0
2007-09-14,16.08,16.08,16.0,16.06,5500,5.92493446471296,5.92493446471296,5.89545717881886,5.91756514323943,14926.7473803669,0.0,1.0
2007-09-17,16.38,16.45,15.87,16.0,19100,6.03547428681581,6.06126691197314,5.84755658924096,5.89545717881886,51836.5227209107,0.0,1.0
2007-09-18,16.37,16.46,16.15,16.4,17500,6.03178962607905,6.06495157270991,5.95072708987029,6.04284360828933,47494.1962102585,0.0,1.0
2007-09-19,16.37,16.38,16.2401,16.35,8800,6.03178962607905,6.03547428681581,5.98392588310851,6.02442030460553,23882.7958085871,0.0,1.0
2007-09-20,16.21,16.32,16.18,16.26,16600,5.97283505429086,6.01336632239524,5.96178107208058,5.99125835797467,45051.6375480166,0.0,1.0
2007-09-21,16.21,16.28,16.2,16.2,3000,5.97283505429086,5.99862767944819,5.9691503935541,5.9691503935541,8141.86220747288,0.0,1.0
2007-09-24,16.36,16.55,16.22,16.31,16000,6.02810496534229,6.09811351934076,5.97651971502762,6.00968166165848,43423.265106522,0.0,1.0
2007-09-25,16.46,16.86,16.35,16.35,11400,6.06495157270991,6.21233800218038,6.02442030460553,6.02442030460553,30939.0763883969,0.0,1.0
2007-09-26,16.52,16.52,16.45,16.5,9500,6.08705953713048,6.08705953713048,6.06126691197314,6.07969021565695,25782.5636569974,0.0,1.0
2007-09-27,16.5,16.65,16.4701,16.52,14200,6.07969021565695,6.13496012670838,6.06867308005403,6.08705953713048,38538.1477820383,0.0,1.0
2007-09-28,16.37,16.5,16.35,16.37,19300,6.03178962607905,6.07969021565695,6.02442030460553,6.03178962607905,52379.3135347422,0.0,1.0
2007-10-01,16.1,16.2299,16.03,16.22,21000,5.93230378618648,5.98016752915702,5.90651116102915,5.97651971502762,56993.0354523102,0.0,1.0
2007-10-02,16.12,16.26,16.03,16.07,15700,5.93967310766001,5.99125835797467,5.90651116102915,5.9212498039762,42609.0788857747,0.0,1.0
2007-10-03,16.01,16.2,16.01,16.12,11600,5.89914183955563,5.9691503935541,5.89914183955563,5.93967310766001,31481.8672022285,0.0,1.0
2007-10-04,15.97,16.09,15.97,16.07,8200,5.88440319660858,5.92861912544972,5.88440319660858,5.9212498039762,22254.4233670925,0.0,1.0
2007-10-05,15.95,16.04,15.95,16.04,8000,5.87703387513505,5.91019582176591,5.87703387513505,5.91019582176591,21711.632553261,0.0,1.0
2007-10-08,15.98,16.04,15.91,15.91,4500,5.88808785734534,5.91019582176591,5.86229523218801,5.86229523218801,12212.7933112093,0.0,1.0
2007-10-09,15.81,16.04,15.75,16.0,33800,5.82544862482039,5.91019582176591,5.80334066039982,5.89545717881886,91731.6475375278,0.0,1.0
2007-10-10,15.78,15.87,15.65,15.81,29600,5.8143946426101,5.84755658924096,5.7664940530322,5.82544862482039,80333.0404470658,0.0,1.0
2007-10-11,15.71,15.73,15.64,15.65,5900,5.81636188297746,5.82376654482721,5.79044556650334,5.79414789742822,15935.9066483242,0.075339,1.0
2007-10-12,15.65,15.72,15.65,15.66,5900,5.79414789742822,5.82006421390234,5.79414789742822,5.79785022835309,15935.9066483242,0.0,1.0
2007-10-15,15.71,15.75,15.65,15.65,14200,5.81636188297746,5.83117120667696,5.79414789742822,5.79414789742822,38354.2160010515,0.0,1.0
2007-10-16,15.9799,15.9799,15.65,15.66,29800,5.91628779463982,5.91628779463982,5.79414789742822,5.79785022835309,80489.8335796714,0.0,1.0
2007-10-17,16.0,16.0,15.8,15.97,9200,5.92372947979881,5.92372947979881,5.84968286130133,5.91262248702419,24849.2103668784,0.0,1.0
2007-10-18,16.2,16.41,16.01,16.01,25800,5.9977760982963,6.07552504771866,5.92743181072369,5.92743181072369,69685.829072333,0.0,1.0
2007-10-19,16.21,16.4,16.21,16.25,7300,6.00147842922117,6.07182271679378,6.00147842922117,6.01628775292067,19717.3082258927,0.0,1.0
2007-10-22,16.2099,16.25,16.11,16.2,5600,6.00144140591193,6.01628775292067,5.96445511997243,5.9977760982963,15125.6063102738,0.0,1.0
2007-10-23,16.44,16.44,16.15,16.15,12600,6.08663204049328,6.08663204049328,5.97926444367193,5.97926444367193,34032.6141981161,0.0,1.0
2007-10-24,16.31,16.44,16.3,16.44,3400,6.03850173846992,6.08663204049328,6.03479940754504,6.08663204049328,9183.40383123767,0.0,1.0
2007-10-25,16.22,16.5,16.2,16.23,12600,6.00518076014605,6.10884602604253,5.9977760982963,6.00888309107092,34032.6141981161,0.0,1.0
2007-10-26,16.01,16.42,16.0,16.42,12700,5.92743181072369,6.07922737864353,5.92372947979881,6.07922737864353,34302.7143107996,0.0,1.0
2007-10-29,17.94,17.95,15.88,15.96,834500,6.64198167922442,6.64568401014929,5.87930150870032,5.90892015609932,2253985.44034348,0.0,1.0
2007-10-30,15.57,17.44,15.52,17.44,422300,5.76452925002922,6.45686513298071,5.74601759540485,6.45686513298071,1140632.77586226,0.0,1.0
2007-10-31,15.55,15.8,15.43,15.61,152200,5.75712458817947,5.84968286130133,5.71269661708098,5.77933857372872,411092.371504228,0.0,1.0
2007-11-01,15.65,15.7,15.44,15.54,61900,5.79414789742822,5.81265955205259,5.71639894800586,5.7534222572546,167191.969751062,0.0,1.0
2007-11-02,15.79,15.79,15.57,15.71,19900,5.84598053037645,5.84598053037645,5.76452925002922,5.81636188297746,53749.9224240088,0.0,1.0
2007-11-05,15.8,15.85,15.29,15.29,19800,5.84968286130133,5.8681945159257,5.66086398413274,5.66086398413274,53479.8223113253,0.0,1.0
2007-11-06,15.7,15.81,15.7,15.8,11800,5.81265955205259,5.8533851922262,5.81265955205259,5.84968286130133,31871.8132966484,0.0,1.0
2007-11-07,15.462,15.66,15.45,15.5,18600,5.72454407604058,5.79785022835309,5.72010127893073,5.7386129335551,50238.6209591238,0.0,1.0
2007-11-08,15.25,15.43,15.17,15.3,15500,5.64605466043325,5.71269661708098,5.61643601303425,5.66456631505762,41865.5174659364,0.0,1.0
2007-11-09,15.08,15.2,15.08,15.17,21700,5.58311503471038,5.62754300580887,5.58311503471038,5.61643601303425,58611.7244523111,0.0,1.0
2007-11-12,15.01,15.15,15.0,15.11,27800,5.55719871823626,5.6090313511845,5.55349638731139,5.59422202748501,75087.8313260022,0.0,1.0
2007-11-13,15.0299,15.03,14.84,14.84,21200,5.59245934773167,5.59249655662426,5.52179966069887,5.52179966069887,56975.6273917735,0.075339,1.0
2007-11-14,15.08,15.18,14.99,15.03,27100,5.61110100292042,5.64830989551273,5.57761299958734,5.59249655662426,72832.0519960877,0.0,1.0
2007-11-15,15.01,15.1499,14.89,15.01,41300,5.5850547781058,5.63711001884245,5.54040410699503,5.5850547781058,110994.9722302,0.0,1.0
2007-11-16,15.13,16.4,15.01,16.4,49800,5.62970544921658,6.10225838513892,5.5850547781058,6.10225838513892,133838.973778788,0.0,1.0
2007-11-19,15.4,15.55,15.03,15.29,41900,5.73016945921581,5.78598279810428,5.59249655662426,5.68923967736427,112607.489986571,0.0,1.0
2007-11-20,15.31,15.4499,15.25,15.25,11200,5.69668145588273,5.74873669661938,5.67435612032735,5.67435612032735,30100.3314522577,0.0,1.0
2007-11-21,15.3,15.42,15.29,15.33,12600,5.6929605666235,5.73761123773428,5.68923967736427,5.7041232344012,33862.8728837899,0.0,1.0
2007-11-23,15.25,15.4,15.25,15.3,5700,5.67435612032735,5.73016945921581,5.67435612032735,5.6929605666235,15318.918685524,0.0,1.0
2007-11-26,15.2,15.28,15.15,15.25,10000,5.65575167403119,5.68551878810504,5.63714722773504,5.67435612032735,26875.2959395158,0.0,1.0
2007-11-27,15.27,15.27,15.14,15.2,22200,5.68179789884581,5.68179789884581,5.63342633847581,5.65575167403119,59663.156985725,0.0,1.0
2007-11-28,15.33,15.35,15.04,15.15,42100,5.7041232344012,5.71156501291966,5.5962174458835,5.63714722773504,113144.995905361,0.0,1.0
2007-11-29,15.41,15.41,15.23,15.32,25700,5.73389034847504,5.73389034847504,5.66691434180889,5.70040234514197,69069.5105645556,0.0,1.0
2007-11-30,15.67,15.67,15.3,15.35,13600,5.83063346921505,5.83063346921505,5.6929605666235,5.71156501291966,36550.4024777415,0.0,1.0
2007-12-03,15.69,15.74,15.55,15.62,36000,5.83807524773351,5.85667969402967,5.78598279810428,5.8120290229189,96751.0653822568,0.0,1.0
2007-12-04,15.636,15.75,15.49,15.68,49400,5.81798244573367,5.8604005832889,5.76365746254889,5.83435435847428,132763.961941208,0.0,1.0
2007-12-05,15.75,15.8,15.55,15.8,18100,5.8604005832889,5.87900502958506,5.78598279810428,5.87900502958506,48644.2856505235,0.0,1.0
2007-12-06,16.0,16.0,15.75,15.97,26300,5.95342281476968,5.95342281476968,5.8604005832889,5.94226014699198,70682.0283209264,0.0,1.0
2007-12-07,16.0201,16.22,15.95,15.95,11100,5.96090180218073,6.03528237847276,5.93481836847352,5.93481836847352,29831.5784928625,0.0,1.0
2007-12-10,16.16,16.22,15.79,15.96,14400,6.01295704291737,6.03528237847276,5.87528414032582,5.93853925773275,38700.4261529027,0.0,1.0
2007-12-11,16.35,16.5,16.03,16.06,28400,6.08365393884276,6.13946727773123,5.96458548254737,5.97574815032506,76325.8404682248,0.0,1.0
2007-12-12,16.16,16.32,16.15,16.19,14300,6.0409898505075,6.10080163120559,6.03725161421386,6.05220455938839,38253.3335957494,0.075339,1.0
2007-12-13,15.91,16.11,15.91,16.05,31400,5.94753394316672,6.02229866903934,5.94753394316672,5.99986925127756,83996.8304130444,0.0,1.0
2007-12-14,15.5,15.9,15.5,15.78,24300,5.79426625512786,5.94379570687309,5.79426625512786,5.89893687134952,65003.91652984,0.0,1.0
2007-12-17,15.27,15.46,15.27,15.34,16100,5.70828682037435,5.77931330995333,5.70828682037435,5.73445447442976,43068.4385238858,0.0,1.0
2007-12-18,15.25,15.34,15.15,15.27,23900,5.70081034778709,5.73445447442976,5.66342798485078,5.70828682037435,63933.8932124763,0.0,1.0
2007-12-19,15.55,15.6,15.1548,15.3,27300,5.81295743659601,5.83164861806417,5.66522233827172,5.71950152925524,73029.0914100672,0.0,1.0
2007-12-20,15.6,15.7,15.56,15.65,13600,5.83164861806417,5.86903098100047,5.81669567288964,5.85033979953232,36380.7927903631,0.0,1.0
2007-12-21,15.6,15.73,15.56,15.6,40500,5.83164861806417,5.88024568988137,5.81669567288964,5.83164861806417,108339.860883067,0.0,1.0
2007-12-24,15.71,15.8,15.6,15.75,16900,5.87276921729411,5.90641334393678,5.83164861806417,5.88772216246863,45208.485158613,0.0,1.0
2007-12-26,15.58,15.7,15.52,15.55,12100,5.8355879714704,5.8805347337667,5.81311459032224,5.82435128089632,32304.885286906,0.030538,1.0
2007-12-27,15.32,15.59,15.32,15.48,13100,5.7382033198284,5.83933353499509,5.7382033198284,5.79813233622347,34974.7105172289,0.0,1.0
2007-12-28,15.36,15.4,15.27,15.35,21600,5.75318557392717,5.76816782802594,5.71947550220494,5.74944001040247,57668.2249749728,0.0,1.0
2007-12-31,15.35,15.54,15.31,15.53,23500,5.74944001040247,5.82060571737163,5.73445775630371,5.81686015384693,62740.8929125862,0.0,1.0
2008-01-02,15.62,15.65,15.25,15.3,20300,5.85057022556916,5.86180691614324,5.71198437515555,5.73071219277901,54197.4521755532,0.0,1.0
2008-01-03,16.25,16.25,15.65,15.65,59300,6.08654072762477,6.08654072762477,5.86180691614324,5.86180691614324,158320.636158143,0.0,1.0
2008-01-04,16.26,16.33,16.22,16.29,32200,6.09028629114946,6.11650523582231,6.07530403705069,6.10152298172354,85968.3724163947,0.0,1.0
2008-01-07,16.35,16.48,16.01,16.37,89900,6.12399636287169,6.17268868869269,5.99664720303216,6.13148748992108,240017.288206021,0.0,1.0
2008-01-08,16.4,16.43,16.27,16.35,11500,6.14272418049515,6.15396087106923,6.09403185467415,6.12399636287169,30702.9901487124,0.0,1.0
2008-01-09,16.5,16.69,16.35,16.35,21300,6.18017981574207,6.25134552271123,6.12399636287169,6.12399636287169,56867.277405876,0.0,1.0
2008-01-10,16.7,16.75,16.31,16.65,41600,6.25509108623592,6.27381890385938,6.10901410877292,6.23636326861246,111064.729581429,0.0,1.0
2008-01-11,16.75,16.8,16.49,16.75,28400,6.27381890385938,6.29254672148284,6.17643425221738,6.27381890385938,75823.0365411679,0.0,1.0
2008-01-14,16.79,16.8699,16.73,16.8,14900,6.28880115795815,6.31872821052044,6.26632777680999,6.29254672148284,39780.3959318099,0.0,1.0
2008-01-15,16.97,17.24,16.71,16.81,43400,6.35622130140261,6.45735151656929,6.25883664976061,6.29629228500753,115870.41499601,0.0,1.0
2008-01-16,16.5,17.1,16.5,16.95,110000,6.18017981574207,6.4049136272236,6.18017981574207,6.34873017435322,293680.77533551,0.0,1.0
2008-01-17,16.6299,16.7546,16.46,16.714,117700,6.2570533869665,6.30397216322822,6.19312796525948,6.28869628258487,312821.244913325,0.075339,1.0
2008-01-18,16.56,16.56,16.35,16.52,24400,6.23075328704113,6.23075328704113,6.15174011129967,6.21570315832847,64849.9437203495,0.0,1.0
2008-01-22,16.6,16.63,16.18,16.49,25300,6.24580341575379,6.25709101228828,6.08777706427086,6.20441556179397,67241.9498411821,0.0,1.0
2008-01-23,16.66,16.79,16.4,16.73,14100,6.26837860882278,6.31729152713892,6.17055277219049,6.29471633406993,37474.7625597102,0.0,1.0
2008-01-24,16.64,16.74,16.55,16.65,6900,6.26085354446645,6.2984788662481,6.22699075486297,6.26461607664461,18338.7135930497,0.0,1.0
2008-01-25,16.68,16.71,16.55,16.6,45100,6.27590367317911,6.2871912697136,6.22699075486297,6.24580341575379,119866.084499498,0.0,1.0
2008-01-28,16.69,16.7,16.44,16.59,7000,6.27966620535727,6.28342873753544,6.18560290090315,6.24204088357563,18604.49205092,0.0,1.0
2008-01-29,16.68,16.79,16.55,16.79,29400,6.27590367317911,6.31729152713892,6.22699075486297,6.31729152713892,78138.8666138637,0.0,1.0
2008-01-30,16.7,16.71,16.51,16.58,4700,6.28342873753544,6.2871912697136,6.21194062615031,6.23827835139746,12491.5875199034,0.0,1.0
2008-01-31,16.79,16.81,16.55,16.69,43700,6.31729152713892,6.32481659149525,6.22699075486297,6.27966620535727,116145.186089315,0.0,1.0
2008-02-01,16.76,16.82,16.69,16.72,8000,6.30600393060443,6.32857912367342,6.27966620535727,6.29095380189177,21262.2766296228,0.0,1.0
2008-02-04,16.7,16.7,16.54,16.6,21300,6.28342873753544,6.28342873753544,6.2232282226848,6.24580341575379,56610.8115263707,0.0,1.0
2008-02-05,16.63,16.73,16.5,16.5,24600,6.25709101228828,6.29471633406993,6.20817809397214,6.20817809397214,65381.5006360901,0.0,1.0
2008-02-06,16.64,17.13,16.56,16.65,7900,6.26085354446645,6.44521762119653,6.23075328704113,6.26461607664461,20996.4981717525,0.0,1.0
2008-02-07,16.7,16.72,16.55,16.55,15300,6.28342873753544,6.29095380189177,6.22699075486297,6.22699075486297,40664.1040541536,0.0,1.0
2008-02-08,16.72,16.74,16.58,16.65,12800,6.29095380189177,6.2984788662481,6.23827835139746,6.26461607664461,34019.6426073965,0.0,1.0
2008-02-11,16.69,16.77,16.56,16.6,20400,6.27966620535727,6.30976646278259,6.23075328704113,6.24580341575379,54218.8054055382,0.0,1.0
2008-02-12,16.76,16.85,16.59,16.6,32800,6.30600393060443,6.33986672020791,6.24204088357563,6.24580341575379,87175.3341814534,0.0,1.0
2008-02-13,16.63,16.84,16.5,16.67,77000,6.28543755346536,6.36480868312427,6.23630304462889,6.30055586387658,203726.469176997,0.075339,1.0
2008-02-14,16.35,16.63,16.3,16.43,87200,6.17960938058681,6.28543755346536,6.16071149257278,6.20984600140925,230713.611847197,0.0,1.0
2008-02-15,16.3999,16.3999,15.9,15.99,28100,6.19846947282481,6.19846947282481,6.00952838846057,6.04354458688582,74346.9322580989,0.0,1.0
2008-02-19,16.09,16.36,15.74,16.2501,79400,6.08134036291387,6.18338895818962,5.94905514681568,6.14185140033478,210076.385099397,0.0,1.0
2008-02-20,16.03,16.23,15.94,15.96,67500,6.05866289729704,6.13425444935315,6.02464669887179,6.0322058540774,178591.385317497,0.0,1.0
2008-02-21,15.8,16.01,15.78,15.93,22000,5.97173261243251,6.05110374209143,5.9641734572269,6.02086712126898,58207.5626219992,0.0,1.0
2008-02-22,16.04,16.2,15.64,15.7,55200,6.06244247489984,6.12291571654473,5.91125937078763,5.93393683640446,146048.066215198,0.0,1.0
2008-02-25,15.78,15.95,15.76,15.85,21300,5.9641734572269,6.02842627647459,5.95661430202129,5.99063050044654,56355.5038112992,0.0,1.0
2008-02-26,15.87,15.9,15.71,15.77,25900,5.99818965565215,6.00952838846057,5.93771641400727,5.9603938796241,68526.175995899,0.0,1.0
2008-02-27,15.79,16.02,15.75,15.95,38900,5.96795303482971,6.05488331969423,5.95283472441849,6.02842627647459,102921.553908898,0.0,1.0
2008-02-28,15.39,15.75,15.25,15.75,61900,5.81676993071749,5.95283472441849,5.76385584427822,5.95283472441849,163774.914831898,0.0,1.0
2008-02-29,15.27,15.48,15.13,15.48,33700,5.77141499948383,5.85078612914274,5.71850091304455,5.85078612914274,89163.4027436986,0.0,1.0
2008-03-03,15.906,15.92,15.37,15.7001,97100,6.01179613502225,6.01708754366618,5.80921077551188,5.93397463218049,256907.015027096,0.0,1.0
2008-03-04,15.91,15.96,15.71,15.81,19100,6.01330796606337,6.0322058540774,5.93771641400727,5.97551219003532,50534.7475490993,0.0,1.0
2008-03-05,16.0701,16.16,15.72,15.78,27600,6.07381900348429,6.10779740613351,5.94149599161007,5.9641734572269,73024.0331075989,0.0,1.0
2008-03-06,16.046,16.15,15.93,16.15,26400,6.06471022146153,6.1040178285307,6.02086712126898,6.1040178285307,69849.0751463989,0.0,1.0
2008-03-07,16.05,16.13,15.9,15.9,9000,6.06622205250265,6.09645867332509,6.00952838846057,6.00952838846057,23812.1847089996,0.0,1.0
2008-03-10,15.94,16.17,15.8,16.17,19100,6.02464669887179,6.11157698373631,5.97173261243251,6.11157698373631,50534.7475490992,0.0,1.0
2008-03-11,15.95,16.0,15.88,15.97,8900,6.02842627647459,6.04732416448862,6.00196923325496,6.03598543168021,23547.6048788997,0.0,1.0
2008-03-12,15.59,15.8399,15.38,15.76,40800,5.92083644247538,6.01574452630954,5.84108175017776,5.98539976481154,107429.415789447,0.075339,1.0
2008-03-13,15.58,15.63,15.4801,15.59,15100,5.91703859998501,5.93602781243683,5.87909815350629,5.92083644247538,39759.4161377612,0.0,1.0
2008-03-14,15.399,15.5999,15.37,15.55,25600,5.84829765090945,5.92459630654084,5.8372839076874,5.90564507251393,67406.6922600454,0.0,1.0
2008-03-17,15.11,15.4,14.9001,15.4,36000,5.73854000293797,5.84867743515849,5.65882328906526,5.84867743515849,94790.6609906889,0.0,1.0
2008-03-18,15.17,15.33,15.1,15.1,19400,5.76132705788014,5.82209253772595,5.73474216044761,5.73474216044761,51081.6339783157,0.0,1.0
2008-03-19,15.24,15.45,15.1,15.1,8800,5.78791195531268,5.8676666476103,5.73474216044761,5.73474216044761,23171.0504643906,0.0,1.0
2008-03-20,15.23,15.45,15.1,15.11,20000,5.78411411282232,5.8676666476103,5.73474216044761,5.73854000293797,52661.4783281605,0.0,1.0
2008-03-24,15.45,15.52,15.16,15.16,23400,5.8676666476103,5.89425154504284,5.75752921538978,5.75752921538978,61613.9296439478,0.0,1.0
2008-03-25,15.64,15.64,15.37,15.45,13300,5.93982565492719,5.93982565492719,5.8372839076874,5.8676666476103,35019.8830882267,0.0,1.0
2008-03-26,15.6,15.74,15.54,15.73,29600,5.92463428496574,5.97780407983082,5.90184723002356,5.97400623734045,77938.9879256775,0.0,1.0
2008-03-27,15.71,15.81,15.53,15.53,36300,5.96641055235973,6.00438897726336,5.8980493875332,5.8980493875332,95580.5831656113,0.0,1.0
2008-03-28,15.75,15.8,15.59,15.7,23200,5.98160192232118,6.00059113477299,5.92083644247538,5.96261270986937,61087.3148606662,0.0,1.0
2008-03-31,15.7,15.8,15.63,15.64,16600,5.96261270986937,6.00059113477299,5.93602781243683,5.93982565492719,43709.0270123732,0.0,1.0
2008-04-01,15.47,15.8,15.46,15.8,12700,5.87526233259103,6.00059113477299,5.87146449010066,6.00059113477299,33440.0387383819,0.0,1.0
2008-04-02,15.56,15.7,15.54,15.6,13600,5.90944291500429,5.96261270986937,5.90184723002356,5.92463428496574,35809.8052631491,0.0,1.0
2008-04-03,15.68,15.7,15.56,15.66,6500,5.95501702488864,5.96261270986937,5.90944291500429,5.94742133990791,17114.9804566522,0.0,1.0
2008-04-04,15.73,15.8,15.65,15.74,6100,5.97400623734045,6.00059113477299,5.94362349741755,5.97780407983082,16061.750890089,0.0,1.0
2008-04-07,15.9718,16.09,15.85,15.85,25400,6.06583806875742,6.11072856699351,6.0195803472248,6.0195803472248,66880.0774767639,0.0,1.0
2008-04-08,15.77,16.0799,15.77,15.92,12100,5.9891976073019,6.10689274607824,5.9891976073019,6.04616524465734,31860.1943885371,0.0,1.0
2008-04-09,15.85,15.89,15.69,15.69,9200,6.0195803472248,6.03477171718626,5.958814867379,5.958814867379,24224.2800309539,0.0,1.0
2008-04-10,16.0399,16.05,15.68,15.69,17700,6.09170137611679,6.09553719703206,5.95501702488864,5.958814867379,46605.4083204221,0.0,1.0
2008-04-11,16.0,16.02,15.88,15.9,13200,6.10516055011839,6.11279200080604,6.0593718459925,6.06700329668015,34593.6848451765,0.075339,1.0
2008-04-14,15.99,16.0,15.96,16.0,3800,6.10134482477456,6.10516055011839,6.08989764874309,6.10516055011839,9958.78806149022,0.0,1.0
2008-04-15,15.95,16.0,15.85,16.0,7400,6.08608192339927,6.10516055011839,6.04792466996103,6.10516055011839,19393.429382902,0.0,1.0
2008-04-16,15.9,15.94,15.88,15.93,3000,6.06700329668015,6.08226619805544,6.0593718459925,6.07845047271162,7862.20110117648,0.0,1.0
2008-04-17,15.97,16.07,15.85,15.92,14600,6.09371337408692,6.13187062752516,6.04792466996103,6.0746347473678,38262.7120257255,0.0,1.0
2008-04-18,16.06,16.1099,15.96,15.96,8900,6.12805490218133,6.14709537164701,6.08989764874309,6.08989764874309,23324.5299334902,0.0,1.0
2008-04-21,15.96,16.1,15.89,16.05,16900,6.08989764874309,6.14331780355663,6.06318757133632,6.12423917683751,44290.3995366275,0.0,1.0
2008-04-22,16.01,16.2,15.86,15.91,31400,6.10897627546221,6.18147505699487,6.05174039530485,6.07081902202397,82291.0381923139,0.0,1.0
2008-04-23,15.89,16.01,15.84,15.97,9600,6.06318757133632,6.10897627546221,6.0441089446172,6.09371337408692,25159.0435237648,0.0,1.0
2008-04-24,15.88,15.89,15.8,15.8501,9100,6.0593718459925,6.06318757133632,6.02884604324191,6.04796282721447,23848.6766735687,0.0,1.0
2008-04-25,15.8,15.84,15.8,15.84,1100,6.02884604324191,6.0441089446172,6.02884604324191,6.0441089446172,2882.80707043138,0.0,1.0
2008-04-28,16.0,16.0,15.76,15.84,15100,6.10516055011839,6.10516055011839,6.01358314186661,6.0441089446172,39573.0788759216,0.0,1.0
2008-04-29,16.11,16.16,15.99,15.99,6200,6.14713352890045,6.16621215561957,6.10134482477456,6.10134482477456,16248.5489424314,0.0,1.0
2008-04-30,16.12,16.17,16.05,16.11,20900,6.15094925424428,6.1700278809634,6.12423917683751,6.14713352890045,54773.3343381961,0.0,1.0
2008-05-01,16.15,16.19,16.06,16.19,6300,6.16239643027575,6.17765933165104,6.12805490218133,6.17765933165104,16510.6223124706,0.0,1.0
2008-05-02,16.2,16.25,16.13,16.25,10900,6.18147505699487,6.20055368371399,6.1547649795881,6.20055368371399,28565.9973342745,0.0,1.0
2008-05-05,16.2,16.32,16.17,16.25,7800,6.18147505699487,6.22726376112076,6.1700278809634,6.20055368371399,20441.7228630588,0.0,1.0
2008-05-06,16.2,16.26,16.13,16.17,8600,6.18147505699487,6.20436940905781,6.1547649795881,6.1700278809634,22538.3098233726,0.0,1.0
2008-05-07,16.1,16.17,16.06,16.17,7900,6.14331780355663,6.1700278809634,6.12805490218133,6.1700278809634,20703.7962330981,0.0,1.0
2008-05-08,16.05,16.22,16.02,16.1,6400,6.12423917683751,6.18910650768252,6.11279200080604,6.14331780355663,16772.6956825098,0.0,1.0
2008-05-09,16.25,16.27,16.1,16.17,16000,6.20055368371399,6.20818513440164,6.14331780355663,6.1700278809634,41931.7392062745,0.0,1.0
2008-05-12,16.29,16.4,16.15,16.22,7400,6.21581658508928,6.25778956387135,6.16239643027575,6.18910650768252,19393.429382902,0.0,1.0
2008-05-13,16.29,16.4,16.24,16.31,2800,6.24456387825712,6.28673097626868,6.22539701552459,6.25223062335013,7304.27310685634,0.075339,1.0
2008-05-14,16.32,16.45,16.03,16.24,6500,6.25606399589664,6.3058978390012,6.14489619204798,6.22539701552459,16956.3482837736,0.0,1.0
2008-05-15,16.3,16.49,16.2,16.24,8500,6.24839725080362,6.32123132918722,6.21006352533857,6.22539701552459,22173.6862172425,0.0,1.0
2008-05-16,16.41,16.59,16.31,16.33,19300,6.29056434881518,6.35956505465228,6.25223062335013,6.25989736844314,50347.3110579741,0.0,1.0
2008-05-19,16.3,16.68,16.25,16.4,10300,6.24839725080362,6.39406540757083,6.2292303880711,6.28673097626868,26869.2903573644,0.0,1.0
2008-05-20,16.16,16.3608,16.16,16.3,4500,6.19473003515255,6.27170415588638,6.19473003515255,6.24839725080362,11739.0103503048,0.0,1.0
2008-05-21,16.26,16.54,16.2,16.2,18000,6.2330637606176,6.34039819191975,6.21006352533857,6.21006352533857,46956.0414012194,0.0,1.0
2008-05-22,15.91,16.91,15.77,16.22,86200,6.09889572148992,6.48223297614045,6.04522850583884,6.21773027043158,224867.264932506,0.0,1.0
2008-05-23,15.499,15.81,15.44,15.81,82800,5.94134410982855,6.06056199602487,5.91872721180417,6.06056199602487,215997.790445609,0.0,1.0
2008-05-27,15.38,15.65,15.13,15.32,108600,5.89572697652514,5.99922803528078,5.79989266286251,5.87272674124611,283301.449787356,0.0,1.0
2008-05-28,15.31,15.4099,15.26,15.38,57200,5.8688933686996,5.90718876043919,5.84972650596707,5.89572697652514,149215.864897208,0.0,1.0
2008-05-29,15.29,15.35,15.2,15.21,25100,5.86122662360659,5.88422685888562,5.82672627068804,5.83055964323455,65477.5910650336,0.0,1.0
2008-05-30,15.34,15.35,15.25,15.29,18200,5.88039348633912,5.88422685888562,5.84589313342057,5.86122662360659,47477.7751945662,0.0,1.0
2008-06-02,15.39,15.4,15.26,15.39,28300,5.89956034907164,5.90339372161815,5.84972650596707,5.89956034907164,73825.3317585838,0.0,1.0
2008-06-03,15.31,15.4,15.08,15.4,52300,5.8688933686996,5.90339372161815,5.78072580012998,5.90339372161815,136433.386960209,0.0,1.0
2008-06-04,15.36,15.39,15.22,15.32,28100,5.88806023143213,5.89956034907164,5.83439301578105,5.87272674124611,73303.5979652368,0.0,1.0
2008-06-05,15.68,15.68,15.2701,15.39,37300,6.0107281529203,6.0107281529203,5.85359821223904,5.89956034907164,97303.3524591933,0.0,1.0
2008-06-06,15.76,15.76,15.55,15.55,21000,6.04139513329234,6.04139513329234,5.96089430981573,5.96089430981573,54782.0483014225,0.0,1.0
2008-06-09,15.67,15.76,15.55,15.7,36400,6.00689478037379,6.04139513329234,5.96089430981573,6.01839489801331,94955.5503891324,0.0,1.0
2008-06-10,15.31,15.6,15.2,15.6,30100,5.8688933686996,5.98006117254825,5.82672627068804,5.98006117254825,78520.9358987057,0.0,1.0
2008-06-11,15.37,15.382,15.2,15.2,23800,5.89189360397863,5.89649365103444,5.82672627068804,5.82672627068804,62086.3214082789,0.0,1.0
2008-06-12,15.26,15.45,15.17,15.45,24800,5.87860675139519,5.95180041343746,5.84393606937517,5.95180041343746,64377.1587392168,0.075339,1.0
2008-06-13,15.5,15.5,15.17,15.29,22400,5.97106190344859,5.97106190344859,5.84393606937517,5.89016364540186,58147.1111192926,0.0,1.0
2008-06-16,15.43,15.5044,15.41,15.41,21700,5.94409581743301,5.97275691456957,5.93639122142856,5.93639122142856,56330.0138968148,0.0,1.0
2008-06-17,15.49,15.54,15.33,15.33,13900,5.96720960544636,5.98647109545749,5.90557283741076,5.90557283741076,36082.3591320611,0.0,1.0
2008-06-18,15.22,15.39,15.21,15.34,12200,5.86319755938629,5.92868662542411,5.85934526138407,5.90942513541299,31669.4087346147,0.0,1.0
2008-06-19,15.21,15.29,15.18,15.28,5400,5.85934526138407,5.89016364540186,5.84778836737739,5.88631134739964,14017.6071448295,0.0,1.0
2008-06-20,15.4,15.45,15.21,15.4,10900,5.93253892342634,5.95180041343746,5.85934526138407,5.93253892342634,28294.7996071558,0.0,1.0
2008-06-23,15.33,15.45,15.19,15.35,24300,5.90557283741076,5.95180041343746,5.85164066537962,5.91327743341521,63079.2321517327,0.0,1.0
2008-06-24,15.21,15.31,15.21,15.21,9900,5.85934526138407,5.89786824140632,5.85934526138407,5.85934526138407,25698.9464321873,0.0,1.0
2008-06-25,15.23,15.258,15.18,15.21,18800,5.86704985738852,5.87783629179475,5.84778836737739,5.85934526138407,48802.0396894063,0.0,1.0
2008-06-26,15.3,15.3,15.2,15.28,9200,5.89401594340409,5.89401594340409,5.85549296338184,5.88631134739964,23881.8492097095,0.0,1.0
2008-06-27,15.19,15.3,15.18,15.2,9400,5.85164066537962,5.89401594340409,5.84778836737739,5.85549296338184,24401.0198447031,0.0,1.0
2008-06-30,15.25,15.25,15.16,15.22,25500,5.87475445339297,5.87475445339297,5.84008377137294,5.86319755938629,66194.2559616947,0.0,1.0
2008-07-01,15.3,15.33,15.19,15.24,21700,5.89401594340409,5.90557283741076,5.85164066537962,5.87090215539074,56330.0138968147,0.0,1.0
2008-07-02,15.26,15.4,15.2,15.4,15300,5.87860675139519,5.93253892342634,5.85549296338184,5.93253892342634,39716.5535770168,0.0,1.0
2008-07-03,15.296,15.3,15.19,15.25,13000,5.8924750242032,5.89401594340409,5.85164066537962,5.87475445339297,33746.0912745895,0.0,1.0
2008-07-07,15.16,15.25,15.08,15.2,26000,5.84008377137294,5.87475445339297,5.80926538735514,5.85549296338184,67492.182549179,0.0,1.0
2008-07-08,15.16,15.19,15.09,15.19,6500,5.84008377137294,5.85164066537962,5.81311768535737,5.85164066537962,16873.0456372947,0.0,1.0
2008-07-09,15.24,15.27,15.12,15.12,6000,5.87090215539074,5.88245904939741,5.82467457936404,5.82467457936404,15575.1190498105,0.0,1.0
2008-07-10,15.24,15.25,15.16,15.2499,4700,5.87090215539074,5.87475445339297,5.84008377137294,5.87471593041294,12200.5099223516,0.0,1.0
2008-07-11,15.12,15.12,14.99,15.04,11400,5.853697407283,5.853697407283,5.80336799835795,5.82272546332912,29446.0044664326,0.075339,1.0
2008-07-14,15.07,15.19,15.0,15.04,16300,5.83433994231183,5.88079785824265,5.80723949135219,5.82272546332912,42102.6204213027,0.0,1.0
2008-07-15,14.97,15.1,14.8,15.1,12200,5.79562501236948,5.84595442129453,5.72980963146749,5.84595442129453,31512.3907447787,0.0,1.0
2008-07-16,15.09,15.16,14.964,14.99,11500,5.8420829283003,5.86918337925994,5.79330211657294,5.80336799835795,29704.3027512258,0.0,1.0
2008-07-17,15.03,15.1,14.85,15.0,16800,5.81885397033489,5.84595442129453,5.74916709643866,5.80723949135219,43394.111845269,0.0,1.0
2008-07-18,15.0,15.09,14.95,15.07,18600,5.80723949135219,5.8420829283003,5.78788202638101,5.83433994231183,48043.4809715478,0.0,1.0
2008-07-21,15.0,15.02,14.94,14.94,4800,5.80723949135219,5.81498247734066,5.78401053338678,5.78401053338678,12398.3176700769,0.0,1.0
2008-07-22,15.0,15.04,14.95,15.0,18400,5.80723949135219,5.82272546332912,5.78788202638101,5.80723949135219,47526.8844019613,0.0,1.0
2008-07-23,15.04,15.04,14.99,15.02,6600,5.82272546332912,5.82272546332912,5.80336799835795,5.81498247734066,17047.6867963557,0.0,1.0
2008-07-24,15.06,15.08,14.98,15.04,9100,5.8304684493176,5.83821143530606,5.79949650536372,5.82272546332912,23505.1439161874,0.0,1.0
2008-07-25,15.12,15.12,15.03,15.04,8100,5.853697407283,5.853697407283,5.81885397033489,5.82272546332912,20922.1610682547,0.0,1.0
2008-07-28,15.07,15.13,15.03,15.13,8500,5.83433994231183,5.85756890027724,5.81885397033489,5.85756890027724,21955.3542074278,0.0,1.0
2008-07-29,15.16,15.17,15.09,15.17,4400,5.86918337925994,5.87305487225418,5.8420829283003,5.87305487225418,11365.1245309038,0.0,1.0
2008-07-30,15.1912,15.25,15.14,15.25,5900,5.88126243740196,5.90402681620806,5.86144039327147,5.90402681620806,15239.5988028028,0.0,1.0
2008-07-31,15.26,15.27,15.15,15.15,7800,5.90789830920229,5.91176980219653,5.86531188626571,5.86531188626571,20147.2662138749,0.0,1.0
2008-08-01,15.32,15.32,15.26,15.26,3900,5.9311272671677,5.9311272671677,5.90789830920229,5.90789830920229,10073.6331069375,0.0,1.0
2008-08-04,15.433,15.71,15.07,15.07,18600,5.97487513800255,6.08211549394286,5.83433994231183,5.83433994231183,48043.4809715479,0.0,1.0
2008-08-05,15.34,15.36,15.33,15.35,5300,5.93887025315617,5.94661323914464,5.93499876016193,5.9427417461504,13689.8090940432,0.0,1.0
2008-08-06,15.23,15.36,15.2,15.36,19200,5.89628383021959,5.94661323914464,5.88466935123688,5.94661323914464,49593.2706803074,0.0,1.0
2008-08-07,15.04,15.15,15.03,15.15,9700,5.82272546332912,5.86531188626571,5.81885397033489,5.86531188626571,25054.933624947,0.0,1.0
2008-08-08,15.2,15.24,15.01,15.01,15400,5.88466935123688,5.90015532321382,5.81111098434642,5.81111098434642,39777.9358581633,0.0,1.0
2008-08-11,15.19,15.24,15.1,15.1,7700,5.88079785824265,5.90015532321382,5.84595442129453,5.84595442129453,19888.9679290816,0.0,1.0
2008-08-12,15.14,15.25,15.11,15.19,19900,5.86144039327147,5.90402681620806,5.84982591428877,5.88079785824265,51401.3586738604,0.0,1.0
2008-08-13,15.03,15.09,14.9,15.07,36300,5.84802141140416,5.87136680626006,5.7974397225497,5.86358500797476,93294.6310586437,0.075339,1.0
2008-08-14,15.194,15.21,14.96,14.96,20000,5.91183215734363,5.91805759597187,5.8207851174056,5.8207851174056,51402.0005832748,0.0,1.0
2008-08-15,15.19,15.23,15.1232,15.14,10600,5.91027579768657,5.92583939425717,5.88428459141366,5.89082130197332,27243.0603091356,0.0,1.0
2008-08-18,15.18,15.26,15.1,15.19,8300,5.90638489854392,5.93751209168512,5.87525770540271,5.91027579768657,21331.830242059,0.0,1.0
2008-08-19,15.16,15.17,15.05,15.05,8000,5.89860310025862,5.90249399940127,5.85580320968946,5.85580320968946,20560.8002333099,0.0,1.0
2008-08-20,15.09,15.16,15.04,15.16,8200,5.87136680626006,5.89860310025862,5.85191231054681,5.89860310025862,21074.8202391427,0.0,1.0
2008-08-21,15.07,15.09,15.0,15.06,11300,5.86358500797476,5.87136680626006,5.8363487139762,5.85969410883211,29042.1303295503,0.0,1.0
2008-08-22,15.1222,15.13,15.0701,15.1,7700,5.8838955014994,5.88693040283066,5.86362391696619,5.87525770540271,19789.7702245608,0.0,1.0
2008-08-25,15.1,15.11,15.01,15.05,3600,5.87525770540271,5.87914860454536,5.84023961311885,5.85580320968946,9252.36010498947,0.0,1.0
2008-08-26,15.17,15.17,15.01,15.15,12900,5.90249399940127,5.90249399940127,5.84023961311885,5.89471220111597,33154.2903762122,0.0,1.0
2008-08-27,15.19,15.25,15.1,15.1,5600,5.91027579768657,5.93362119254247,5.87525770540271,5.87525770540271,14392.5601633169,0.0,1.0
2008-08-28,15.26,15.34,15.09,15.26,19700,5.93751209168512,5.96863928482633,5.87136680626006,5.93751209168512,50630.9705745257,0.0,1.0
2008-08-29,15.266,15.29,15.25,15.27,1200,5.93984663117071,5.94918478911308,5.93362119254247,5.94140299082778,3084.12003499649,0.0,1.0
2008-09-02,15.3,15.35,15.3,15.35,7500,5.95307568825573,5.97253018396898,5.95307568825573,5.97253018396898,19275.750218728,0.0,1.0
2008-09-03,15.22,15.32,15.19,15.3,8700,5.92194849511452,5.96085748654103,5.91027579768657,5.95307568825573,22359.8702537245,0.0,1.0
2008-09-04,15.21,15.27,15.11,15.27,7900,5.91805759597187,5.94140299082778,5.87914860454536,5.94140299082778,20303.7902303936,0.0,1.0
2008-09-05,15.23,15.29,15.19,15.19,7600,5.92583939425717,5.94918478911308,5.91027579768657,5.91027579768657,19532.7602216444,0.0,1.0
2008-09-08,15.302,15.33,15.22,15.22,14800,5.95385386808426,5.96474838568368,5.92194849511452,5.92194849511452,38037.4804316233,0.0,1.0
2008-09-09,15.11,15.26,15.07,15.22,30600,5.87914860454536,5.93751209168512,5.86358500797476,5.92194849511452,78645.0608924105,0.0,1.0
2008-09-10,15.03,15.11,15.0,15.08,22500,5.84802141140416,5.87914860454536,5.8363487139762,5.86747590711741,57827.2506561841,0.0,1.0
2008-09-11,14.92,14.93,14.89,14.9,18700,5.83453516588581,5.83844571224365,5.82280352681232,5.82671407317015,47819.4049855626,0.075339,1.0
2008-09-12,14.95,14.96,14.86,14.88,6700,5.84626680495931,5.85017735131714,5.81107188773882,5.81889298045448,17133.1557969663,0.0,1.0
2008-09-15,14.83,14.94,14.81,14.93,13100,5.79934024866532,5.84235625860148,5.79151915594966,5.83844571224365,33499.1553642176,0.0,1.0
2008-09-16,14.57,14.8,14.35,14.8,31100,5.69766604336168,5.78760860959183,5.61163402348937,5.78760860959183,79528.5291471121,0.0,1.0
2008-09-17,14.14,14.52,14.04,14.5,45300,5.52951254997489,5.67811331157252,5.49040708639657,5.67029221885686,115840.590686951,0.0,1.0
2008-09-18,13.47,14.01,13.0,14.0,79500,5.26750594400013,5.47867544732307,5.08371026518201,5.47476490096524,203296.40087445,0.0,1.0
2008-09-19,13.78,14.0,13.7,13.75,25700,5.38873288109293,5.47476490096524,5.35744851023027,5.37700124201943,65719.7170122437,0.0,1.0
2008-09-22,13.9435,14.1,13.82,13.85,31500,5.45267031404349,5.51387036454356,5.40437506652426,5.41610670559776,80551.4041200652,0.0,1.0
2008-09-23,13.76,14.03,13.76,13.95,36100,5.38091178837727,5.48649654003874,5.38091178837727,5.45521216917608,92314.466309027,0.0,1.0
2008-09-24,13.46,13.68,13.0,13.68,43000,5.2635953976423,5.34962741751461,5.08371026518201,5.34962741751461,109959.05959247,0.0,1.0
2008-09-25,13.75,13.75,13.23,13.23,17100,5.37700124201943,5.37700124201943,5.17365283141215,5.17365283141215,43727.9050937497,0.0,1.0
2008-09-26,13.54,13.8,13.01,13.8,47500,5.29487976850495,5.39655397380859,5.08762081153984,5.39655397380859,121466.403038194,0.0,1.0
2008-09-29,13.0,13.66,13.0,13.66,44500,5.08371026518201,5.34180632479894,5.08371026518201,5.34180632479894,113794.840741045,0.0,1.0
2008-09-30,13.01,13.47,12.9,13.0,30900,5.08762081153984,5.26750594400013,5.04460480160369,5.08371026518201,79017.0916606354,0.0,1.0
2008-10-01,13.08,13.25,13.0,13.25,21800,5.11499463604467,5.18147392412782,5.08371026518201,5.18147392412782,55746.6860259499,0.0,1.0
2008-10-02,12.91,13.18,12.91,13.08,26200,5.04851534796152,5.15410009962299,5.04851534796152,5.11499463604467,66998.3107284352,0.0,1.0
2008-10-03,12.82,12.9647,12.82,12.91,14100,5.01332043074103,5.06990603653886,5.01332043074103,5.04851534796152,36056.3427966006,0.0,1.0
2008-10-06,11.72,12.82,11.46,12.82,85100,4.58316033137947,5.01332043074103,4.48148612607583,5.01332043074103,217616.650495795,0.0,1.0
2008-10-07,11.4,12.01,11.31,12.01,53300,4.45802284792884,4.69656617575661,4.42282793070835,4.69656617575661,136298.090146015,0.0,1.0
2008-10-08,11.14,11.4,10.63,10.65,61500,4.3563486426252,4.45802284792884,4.15691077837575,4.16473187109142,157267.027091556,0.0,1.0
2008-10-09,8.9299,11.14,8.73,11.1,121800,3.49207879208068,4.3563486426252,3.41390697038761,4.34070645719387,311465.429264252,0.0,1.0
2008-10-10,8.5,10.1,7.75,8.45,132700,3.35342606936274,3.98465921183102,3.05753553383073,3.33370003366061,336357.4972787,0.075339,1.0
2008-10-13,10.0,10.1199,8.8,8.8,26400,3.94520714042675,3.99251017404047,3.47178228357554,3.47178228357554,66916.6384940293,0.0,1.0
2008-10-14,10.37,11.18,10.22,11.0,64100,4.09117980462254,4.41074158299711,4.03200169751614,4.33972785446943,162475.626040427,0.0,1.0
2008-10-15,9.81,10.25,9.8,10.25,32500,3.87024820475864,4.04383731893742,3.86630299761822,4.04383731893742,82378.4375399983,0.0,1.0
2008-10-16,9.75,9.91,9.39,9.91,54400,3.84657696191608,3.90970027616291,3.70454950486072,3.90970027616291,137888.830836182,0.0,1.0
2008-10-17,10.4146,10.49,9.64,9.64,31400,4.10877542846885,4.13852229030766,3.80317968337139,3.80317968337139,79590.2442694135,0.0,1.0
2008-10-20,11.02,11.15,10.43,10.43,36100,4.34761826875028,4.39890596157583,4.1148510474651,4.1148510474651,91503.4336982749,0.0,1.0
2008-10-21,11.46,11.71,11.0001,11.07,64600,4.52120738292906,4.61983756143973,4.33976730654083,4.36734430445242,163742.986617966,0.0,1.0
2008-10-22,11.39,11.56,11.14,11.46,50500,4.49359093294607,4.56065945433333,4.3949607544354,4.52120738292906,128003.418331382,0.0,1.0
2008-10-23,11.67,11.69,11.35,11.39,24500,4.60405673287802,4.61194714715887,4.47781010438436,4.49359093294607,62100.6682993832,0.0,1.0
2008-10-24,11.718,11.85,11.35,11.75,13600,4.62299372715207,4.6750704614057,4.47781010438436,4.63561839000143,34472.2077090454,0.0,1.0
2008-10-27,12.15,12.4,11.67,11.74,46000,4.79342667561851,4.89205685412917,4.60405673287802,4.63167318286101,116597.173133536,0.0,1.0
2008-10-28,12.551,12.64,11.85,12.15,31700,4.95162948194962,4.98674182549942,4.6750704614057,4.79342667561851,80350.6606159366,0.0,1.0
2008-10-29,12.81,13.39,12.6,12.75,48100,5.05381034688667,5.28263236103142,4.97096099693771,5.03013910404411,121920.087559197,0.0,1.0
2008-10-30,12.47,13.3,12.47,12.88,58900,4.91967330411216,5.24712549676758,4.91967330411216,5.08142679686966,149295.076034027,0.0,1.0
2008-10-31,12.37,12.63,11.87,12.47,35500,4.88022123270789,4.98279661835899,4.68296087568656,4.91967330411216,89982.6010052288,0.0,1.0
2008-11-03,12.21,12.45,12.04,12.35,28300,4.81709791846107,4.91178288983131,4.75002939707381,4.87233081842704,71732.6086886752,0.0,1.0
2008-11-04,12.2,12.51,12.06,12.11,17700,4.81315271132064,4.93545413267387,4.75791981135466,4.7776458470568,44864.5644448605,0.0,1.0
2008-11-05,12.17,12.23,12.05,12.17,21700,4.80131708989936,4.82498833274192,4.75397460421424,4.80131708989936,55003.449065168,0.0,1.0
2008-11-06,12.12,12.33,12.12,12.17,29400,4.78159105419722,4.86444040414619,4.78159105419722,4.80131708989936,74520.8019592599,0.0,1.0
2008-11-07,11.9,12.1699,11.64,12.09,54600,4.69479649710784,4.80127763782795,4.59222111145674,4.76975543277594,138395.775067197,0.0,1.0
2008-11-10,11.87,12.01,11.8554,11.86,25300,4.68296087568656,4.73819377565253,4.67720087326153,4.67901566854613,64128.4452234447,0.0,1.0
2008-11-11,11.57,11.87,11.47,11.87,32900,4.56460466147375,4.68296087568656,4.52515259006949,4.68296087568656,83392.326002029,0.0,1.0
2008-11-12,10.76,11.47,10.37,11.4,39900,4.27476567917445,4.55683664871105,4.11982528745716,4.52902683481308,100432.171543707,0.075339,1.0
2008-11-13,10.74,10.91,10.25,10.81,59800,4.26682001806074,4.33435813752725,4.07215132077491,4.29462983195872,150522.402464002,0.0,1.0
2008-11-14,10.64,10.79,10.54,10.74,24200,4.2270917124922,4.28668417084501,4.18736340692367,4.26682001806074,60913.7481543287,0.0,1.0
2008-11-17,10.7,10.72,10.53,10.55,20600,4.25092869583333,4.25887435694703,4.18339057636681,4.19133623748052,51852.1988421144,0.0,1.0
2008-11-18,10.55,10.69,10.41,10.65,119600,4.19133623748052,4.24695586527647,4.13571660968457,4.23106454304906,301044.804928005,0.0,1.0
2008-11-19,10.24,10.59,10.02,10.59,19300,4.06817849021806,4.20722755970794,3.98077621796728,4.20722755970794,48579.9727015927,0.0,1.0
2008-11-20,9.95,10.37,9.63,10.05,70200,3.95296640406931,4.11982528745716,3.82583582624999,3.99269470963784,176700.211588176,0.0,1.0
2008-11-21,10.0,10.0,9.47,9.93,46000,3.97283055685358,3.97283055685358,3.76227053734034,3.9450207429556,115786.463433848,0.0,1.0
2008-11-24,10.3599,10.42,10.0,10.0,30300,4.11581272859474,4.13968944024143,3.97283055685358,3.97283055685358,76268.0400444693,0.0,1.0
2008-11-25,10.27,10.69,10.19,10.62,23900,4.08009698188862,4.24695586527647,4.04831433743379,4.2191460513785,60158.6190449775,0.0,1.0
2008-11-26,10.02,10.306,10.02,10.27,22300,3.98077621796728,4.09439917189329,3.98077621796728,4.08009698188862,56131.2637951045,0.0,1.0
2008-11-28,9.98,10.04,9.95,9.98,10400,3.96488489573987,3.98872187908099,3.95296640406931,3.96488489573987,26177.8091241743,0.0,1.0
2008-12-01,9.9,10.01,9.9,9.99,18800,3.93310225128504,3.97680338741043,3.93310225128504,3.96885772629672,47321.4241860074,0.0,1.0
2008-12-02,9.75,9.99,9.6,9.92,49600,3.87350979293224,3.96885772629672,3.81391733457943,3.94104791239875,124848.012746062,0.0,1.0
2008-12-03,9.89,9.99,9.6156,9.75,25700,3.92912942072819,3.96885772629672,3.82011495024812,3.87350979293224,64689.3937010845,0.0,1.0
2008-12-04,9.67,9.85,9.58,9.59,46000,3.84172714847741,3.91323809850077,3.80597167346573,3.80994450402258,115786.463433848,0.0,1.0
2008-12-05,9.5,9.76,9.5,9.61,41500,3.7741890290109,3.87748262348909,3.7741890290109,3.81789016513629,104459.52679358,0.0,1.0
2008-12-08,9.554,9.85,9.35,9.5,56800,3.79564231401791,3.91323809850077,3.71459657065809,3.7741890290109,142971.11137049,0.0,1.0
2008-12-09,9.25,9.72,9.25,9.72,78400,3.67486826508956,3.86159130126168,3.67486826508956,3.86159130126168,197340.407243775,0.0,1.0
2008-12-10,9.44,9.44,9.15,9.25,25700,3.75035204566978,3.75035204566978,3.63513995952102,3.67486826508956,64689.3937010845,0.0,1.0
2008-12-11,9.07,9.29,8.97,9.29,29900,3.63328822319847,3.72141649322093,3.59322991864281,3.72141649322093,74641.2019471613,0.075339,1.0
2008-12-12,8.92,9.002,8.92,9.0,31600,3.57320076636498,3.60604857610062,3.57320076636498,3.60524741000951,78885.0161046922,0.0,1.0
2008-12-15,8.87,9.04,8.87,9.0,42700,3.55317161408715,3.62127073183177,3.55317161408715,3.60524741000951,106594.6261921,0.0,1.0
2008-12-16,8.82,8.9,8.43,8.9,53400,3.53314246180932,3.56518910545385,3.37691507404224,3.56518910545385,133305.691771853,0.0,1.0
2008-12-17,8.78,8.99,8.71,8.71,56100,3.51711913998705,3.60124157955394,3.48907832679809,3.48907832679809,140045.86719852,0.0,1.0
2008-12-18,9.08,9.2,8.95,8.95,51600,3.63729405365404,3.68536401912083,3.58521825773168,3.58521825773168,128812.241487409,0.0,1.0
2008-12-19,9.34,9.4,9.05,9.2201,35500,3.74144564549876,3.76548062823215,3.62527656228734,3.69341573833652,88620.8250543219,0.0,1.0
2008-12-22,9.23,9.5,8.93,9.38,24100,3.69738151048753,3.80553893278781,3.57720659682055,3.75746896732102,60162.3065861735,0.0,1.0
2008-12-23,9.18,9.3,8.99,9.17,65700,3.6773523582097,3.72542232367649,3.60124157955394,3.67334652775413,164010.935382224,0.0,1.0
2008-12-24,9.16,9.18,8.92,9.12,39700,3.66934069729857,3.6773523582097,3.57320076636498,3.6533173754763,99105.5423846923,0.0,1.0
2008-12-26,9.2,9.28,9.01,9.1,47500,3.68536401912083,3.71741066276536,3.60925324046508,3.64530571456517,118577.160283952,0.0,1.0
2008-12-29,9.41,9.72,9.3,9.32,82000,3.76948645868772,3.89366720281027,3.72542232367649,3.73343398458762,204701.624069138,0.0,1.0
2008-12-30,9.52,9.56,9.28,9.42,66500,3.81355059369895,3.82957391552121,3.71741066276536,3.77349228914329,166008.024397533,0.0,1.0
2008-12-31,9.54,9.64,9.16,9.54,56100,3.82156225461008,3.86162055916574,3.66934069729857,3.82156225461008,140045.86719852,0.0,1.0
2009-01-02,10.59,10.78,9.48,9.48,87100,4.24217445244452,4.31828523110028,3.79752727187668,3.79752727187668,217433.066541731,0.0,1.0
2009-01-05,11.08,11.32,10.59,10.59,41600,4.43846014476726,4.53460007570085,4.24217445244452,4.24217445244452,103848.628796051,0.0,1.0
2009-01-06,11.52,12.05,11.08,11.08,58400,4.61471668481217,4.82702569895718,4.43846014476726,4.43846014476726,145787.498117532,0.0,1.0
2009-01-07,11.64,11.7635,11.3901,11.44,38000,4.66278665027897,4.71225865640521,4.56268094719437,4.58267004116764,94861.7282271614,0.0,1.0
2009-01-08,12.34,12.6,11.64,11.64,58300,4.94319478216859,5.04734637401331,4.66278665027897,4.66278665027897,145537.861990619,0.0,1.0
2009-01-09,12.65,12.88,12.21,12.35,86100,5.06737552629114,5.15950962676916,4.89111898624623,4.94720061262416,214936.705272595,0.0,1.0
2009-01-12,12.54,12.7,12.4301,12.55,30500,5.02331139127992,5.08740467856897,4.97928731457324,5.02731722173548,76139.0187086427,0.0,1.0
2009-01-13,11.89,12.48,11.74,12.48,20400,4.79311193773731,5.030953488895,4.73264374676501,5.030953488895,50605.1190021871,0.075339,1.0
2009-01-14,11.5,11.95,11.35,11.88,25000,4.63589464120934,4.81729921412623,4.57542645023704,4.78908072500582,62016.0772085626,0.0,1.0
2009-01-15,11.35,11.42,11.14,11.42,22800,4.57542645023704,4.60364493935745,4.49077098287583,4.60364493935745,56558.6624142091,0.0,1.0
2009-01-16,11.7,11.7,11.37,11.4,14000,4.71651889583907,4.71651889583907,4.58348887570002,4.59558251389448,34729.003236795,0.0,1.0
2009-01-20,11.62,11.77,11.49,11.49,12400,4.68426919398718,4.74473738495947,4.63186342847785,4.63186342847785,30759.974295447,0.0,1.0
2009-01-21,11.6262,11.66,11.5201,11.66,19400,4.6867685458807,4.70039404491312,4.64399737879963,4.70039404491312,48124.4759138446,0.0,1.0
2009-01-22,11.53,11.7,11.41,11.59,27700,4.6479882794038,4.71651889583907,4.59961372662596,4.67217555579272,68713.8135470873,0.0,1.0
2009-01-23,11.51,11.54,11.07,11.37,37200,4.63992585394083,4.65201949213528,4.46255249375542,4.58348887570002,92279.9228863411,0.0,1.0
2009-01-26,11.36,11.59,11.33,11.5,9800,4.57945766296853,4.67217555579272,4.56736402477407,4.63589464120934,24310.3022657565,0.0,1.0
2009-01-27,11.26,11.38,11.26,11.35,19600,4.53914553565367,4.5875200884315,4.53914553565367,4.57542645023704,48620.604531513,0.0,1.0
2009-01-28,11.75,11.75,11.36,11.36,27900,4.7366749594965,4.7366749594965,4.57945766296853,4.57945766296853,69209.9421647558,0.0,1.0
2009-01-29,11.67,11.9,11.67,11.77,8200,4.70442525764461,4.79714315046879,4.70442525764461,4.74473738495947,20341.2733244085,0.0,1.0
2009-01-30,11.5,11.65,11.5,11.5,16500,4.63589464120934,4.69636283218164,4.63589464120934,4.63589464120934,40930.6109576513,0.0,1.0
2009-02-02,11.97,12.0,11.5,11.52,27000,4.8253616395892,4.83745527778366,4.63589464120934,4.64395706667231,66977.3633852476,0.0,1.0
2009-02-03,12.03,12.26,11.78,12.02,37300,4.84954891597812,4.9422668088023,4.74876859769096,4.84551770324663,92527.9871951753,0.0,1.0
2009-02-04,12.09,12.12,11.84,11.88,15500,4.87373619236704,4.88582983056149,4.77295587407988,4.78908072500582,38449.9678693088,0.0,1.0
2009-02-05,12.1,12.12,12.0064,12.06,10500,4.87776740509852,4.88582983056149,4.84003525393181,4.86164255417258,26046.7524275963,0.0,1.0
2009-02-06,12.45,12.64,12.1,12.1,38000,5.01885985070054,5.09545289259879,4.87776740509852,4.87776740509852,94264.4373570152,0.0,1.0
2009-02-09,12.62,12.65,12.21,12.5,15800,5.08739046713581,5.09948410533027,4.92211074514487,5.03901591435798,39194.1607958116,0.0,1.0
2009-02-10,12.82,12.82,12.53,12.59,15400,5.16801472176554,5.16801472176554,5.05110955255244,5.07529682894135,38201.9035604746,0.0,1.0
2009-02-11,12.92,13.05,12.81,12.81,29100,5.23869760267815,5.29140895626547,5.19409568810427,5.19409568810427,71768.2196062995,0.075339,1.0
2009-02-12,12.71,12.98,12.7,12.92,26600,5.1535484930371,5.26302591971845,5.14949377353038,5.23869760267815,65602.5650009472,0.0,1.0
2009-02-13,12.79,12.86,12.57,12.85,14800,5.18598624909083,5.21436928563785,5.09678241994306,5.21031456613113,36500.6752636849,0.0,1.0
2009-02-17,12.09,12.73,12.09,12.73,13000,4.90215588362065,5.16165793205053,4.90215588362065,5.16165793205053,32061.4039478314,0.0,1.0
2009-02-18,11.87,12.15,11.84,12.15,16600,4.81295205447288,4.92648420066095,4.80078789595273,4.92648420066095,40939.9465795385,0.0,1.0
2009-02-19,12.05,12.32,11.89,11.91,23100,4.88593700559379,4.99541443227514,4.82106149348632,4.82917093249975,56970.6485534542,0.0,1.0
2009-02-20,12.04,12.15,11.47,12.15,43100,4.88188228608707,4.92648420066095,4.65076327420421,4.92648420066095,106295.885396272,0.0,1.0
2009-02-23,11.84,12.16,11.64,12.16,20500,4.80078789595273,4.93053892016767,4.7196935058184,4.93053892016767,50558.367763888,0.0,1.0
2009-02-24,11.86,11.92,11.552,11.78,27700,4.80889733496617,4.83322565200647,4.68401197415929,4.77645957891243,68315.4530273022,0.0,1.0
2009-02-25,11.77,11.99,11.75,11.99,20600,4.77240485940571,4.86160868855348,4.76429542039228,4.86160868855348,50804.9939481021,0.0,1.0
2009-02-26,11.85,11.86,11.8,11.8,6900,4.80484261545945,4.80889733496617,4.78456901792586,4.78456901792586,17017.206710772,0.0,1.0
2009-02-27,11.85,11.88,11.85,11.88,19600,4.80484261545945,4.8170067739796,4.80484261545945,4.8170067739796,48338.7321059611,0.0,1.0
2009-03-02,11.62,12.01,11.58,11.92,17900,4.71158406680496,4.86971812756692,4.69536518877809,4.83322565200647,44146.0869743217,0.0,1.0
2009-03-03,11.85,11.87,11.65,11.65,19300,4.80484261545945,4.81295205447288,4.72374822532511,4.72374822532511,47598.8535533189,0.0,1.0
2009-03-04,11.95,11.95,11.67,11.86,51400,4.84538981052662,4.84538981052662,4.73185766433855,4.80889733496617,126765.858686041,0.0,1.0
2009-03-05,11.9,11.94,11.75,11.94,12100,4.82511621299303,4.8413350910199,4.76429542039228,4.8413350910199,29841.7682899046,0.0,1.0
2009-03-06,11.8,11.93,11.71,11.93,19000,4.78456901792586,4.83728037151318,4.74807654236541,4.83728037151318,46858.9750006767,0.0,1.0
2009-03-09,12.0,12.26,11.74,11.83,27600,4.8656634080602,4.97108611523484,4.76024070088556,4.79673317644601,68068.8268430882,0.0,1.0
2009-03-10,12.21,12.49,12.09,12.1,9900,4.95081251770126,5.06434466388933,4.90215588362065,4.90621060312737,24415.9922371946,0.0,1.0
2009-03-11,12.37,12.58,12.12,12.3,18900,5.01568802980872,5.10083713944978,4.9143200421408,4.98730499326171,46612.3488164626,0.0,1.0
2009-03-12,12.18,12.59,12.18,12.38,81400,4.96919621047276,5.13646800409294,4.96919621047276,5.05079220736065,199519.591903109,0.075339,1.0
2009-03-13,12.0701,12.55,11.97,12.35,22300,4.92435921018286,5.12014880471536,4.88352041374047,5.03855280782747,54659.5442191564,0.0,1.0
2009-03-16,12.12,12.45,12.1,12.1,13000,4.94471741140639,5.07935080627141,4.9365578117176,4.9365578117176,31864.3082891943,0.0,1.0
2009-03-17,12.32,12.34,12.02,12.12,13200,5.02631340829428,5.03447300798307,4.90391941296244,4.94471741140639,32354.5284167204,0.0,1.0
2009-03-18,12.29,12.37,12.21,12.21,11200,5.0140740087611,5.04671240751626,4.98143561000594,4.98143561000594,27452.3271414597,0.0,1.0
2009-03-19,12.37,12.4073,12.29,12.29,3600,5.04671240751626,5.06193006093585,5.0140740087611,5.0140740087611,8823.96229546919,0.0,1.0
2009-03-20,12.4,12.42,12.21,12.4,29100,5.05895180704944,5.06711140673823,4.98143561000594,5.05895180704944,71327.0285550426,0.0,1.0
2009-03-23,12.23,12.41,12.151,12.41,23300,4.98959520969473,5.06303160689384,4.95736479092401,5.06303160689384,57110.6448567867,0.0,1.0
2009-03-24,12.22,12.27,12.15,12.25,3900,4.98551540985034,5.00591440907231,4.95695681093957,4.99775480938352,9559.29248675828,0.0,1.0
2009-03-25,12.17,12.33,12.1,12.33,16100,4.96511641062836,5.03039320813868,4.9365578117176,5.03039320813868,39462.7202658484,0.0,1.0
2009-03-26,12.2,12.3,12.15,12.23,23200,4.97735581016155,5.0181538086055,4.95695681093957,4.98959520969473,56865.5347930236,0.0,1.0
2009-03-27,12.15,12.25,12.04,12.04,18700,4.95695681093957,4.99775480938352,4.91207901265123,4.91207901265123,45835.5819236872,0.0,1.0
2009-03-30,11.77,12.09,11.7,11.95,26700,4.80192441685258,4.93247801187321,4.77336581794181,4.87536081405168,65444.3870247298,0.0,1.0
2009-03-31,11.75,12.3,11.62,11.87,16600,4.79376481716379,5.0181538086055,4.74072741918665,4.84272241529652,40688.2705846634,0.0,1.0
2009-04-01,12.01,12.2,11.75,11.83,25200,4.89983961311805,4.97735581016155,4.79376481716379,4.82640321591894,61767.7360682843,0.0,1.0
2009-04-02,12.12,12.19,12.01,12.01,27100,4.94471741140639,4.97327601031715,4.89983961311805,4.89983961311805,66424.827279782,0.0,1.0
2009-04-03,12.08,12.08,11.93,12.08,19800,4.92839821202881,4.92839821202881,4.86720121436289,4.92839821202881,48531.7926250806,0.0,1.0
2009-04-06,11.96,12.03,11.87,11.94,32200,4.87944061389608,4.90799921280684,4.84272241529652,4.87128101420728,78925.4405316966,0.0,1.0
2009-04-07,11.7,11.82,11.69,11.8,49200,4.77336581794181,4.82232341607455,4.76928601809742,4.81416381638576,120594.151371412,0.0,1.0
2009-04-08,11.6,11.72,11.59,11.65,26300,4.73256781949786,4.7815254176306,4.72848801965347,4.75296681871984,64463.9467696778,0.0,1.0
2009-04-09,11.75,11.88,11.62,11.65,18400,4.79376481716379,4.84680221514092,4.74072741918665,4.75296681871984,45100.251732398,0.0,1.0
2009-04-13,11.78,12.2,11.65,11.74,42200,4.83674102074466,5.0091884934707,4.78336442204374,4.8203174519136,102779.122939988,0.075339,1.0
2009-04-14,11.7,11.79,11.6,11.79,26900,4.80389388308255,4.84084691295242,4.76283496100492,4.84084691295242,65515.6020636419,0.0,1.0
2009-04-15,11.89,11.89,11.66,11.67,7400,4.88190583503005,4.88190583503005,4.7874703142515,4.79157620645926,18022.8793781022,0.0,1.0
2009-04-16,12.0,12.17,11.84,11.84,56000,4.92707064931544,4.99687081684741,4.86137637399123,4.86137637399123,136389.357455909,0.0,1.0
2009-04-17,12.1,12.14,12.0,12.0,36100,4.96812957139307,4.98455314022412,4.92707064931544,4.92707064931544,87922.4250742554,0.0,1.0
2009-04-20,12.29,12.37,12.0,12.0,33400,5.04614152334056,5.07898866100266,4.92707064931544,4.92707064931544,81346.5096254885,0.0,1.0
2009-04-21,12.5,12.5,12.37,12.37,30600,5.13236525970358,5.13236525970358,5.07898866100266,5.07898866100266,74527.0417526931,0.0,1.0
2009-04-22,12.6,12.6,12.43,12.43,25200,5.17342418178121,5.17342418178121,5.10362401424924,5.10362401424924,61375.210855159,0.0,1.0
2009-04-23,12.68,12.8,12.48,12.48,18100,5.20627131944331,5.25554202593647,5.12415347528806,5.12415347528806,44082.988749142,0.0,1.0
2009-04-24,12.61,12.68,12.6,12.6,1200,5.17753007398897,5.20627131944331,5.17342418178121,5.17342418178121,2922.6290883409,0.0,1.0
2009-04-27,12.52,12.63,12.51,12.61,8100,5.14057704411911,5.1857418584045,5.13647115191135,5.17753007398897,19727.7463463011,0.0,1.0
2009-04-28,12.42,12.74,12.35,12.55,25400,5.09951812204148,5.23090667268989,5.07077687658714,5.1528947207424,61862.3157032158,0.0,1.0
2009-04-29,12.39,12.49,12.34,12.45,7800,5.08720044541819,5.12825936749582,5.06667098437938,5.11183579866477,18997.0890742159,0.0,1.0
2009-04-30,12.74,12.75,12.51,12.51,14400,5.23090667268989,5.23501256489765,5.13647115191135,5.13647115191135,35071.5490600908,0.0,1.0
2009-05-01,12.93,12.93,12.8024,12.84,17200,5.30891862463738,5.30891862463738,5.25652744006633,5.27196559476752,41891.0169328863,0.0,1.0
2009-05-04,13.1,13.11,12.83,13.03,15100,5.37871879216935,5.38282468437712,5.26785970255976,5.34997754671501,36776.4160282897,0.0,1.0
2009-05-05,12.88,13.1,12.83,13.1,11200,5.28838916359857,5.37871879216935,5.26785970255976,5.37871879216935,27277.8714911818,0.0,1.0
2009-05-06,13.09,13.47,12.88,12.88,37500,5.37461289996159,5.53063680385658,5.28838916359857,5.28838916359857,91332.1590106532,0.0,1.0
2009-05-07,13.12,13.73,13.0,13.39,31100,5.38693057658488,5.63739000125841,5.33765987009173,5.49778966619448,75744.8038728351,0.0,1.0
2009-05-08,13.3,13.3,13.08,13.08,19900,5.46083663632461,5.46083663632461,5.37050700775383,5.37050700775383,48466.9323816533,0.0,1.0
2009-05-11,13.29,13.29,13.2,13.2,3500,5.45673074411685,5.45673074411685,5.41977771424698,5.41977771424698,8524.3348409943,0.0,1.0
2009-05-12,13.37,13.5,13.35,13.38,15400,5.48957788177895,5.54295448047987,5.48136609736343,5.49368377398671,37507.0733003749,0.0,1.0
2009-05-13,13.039,13.37,13.0,13.37,11900,5.38460623100606,5.5212965187937,5.36850072881961,5.5212965187937,28816.2389863389,0.075339,1.0
2009-05-14,13.1572,13.2292,12.96,12.96,17400,5.43341829147887,5.46315152628464,5.35198226503862,5.35198226503862,42134.6687699408,0.0,1.0
2009-05-15,13.37,13.39,13.13,13.14,12800,5.5212965187937,5.52955575068419,5.4221857361078,5.42631535205305,30995.6184054737,0.0,1.0
2009-05-18,13.4,13.4,13.22,13.37,11000,5.53368536662944,5.53368536662944,5.45935227961501,5.5212965187937,26636.859567204,0.0,1.0
2009-05-19,13.3714,13.65,13.26,13.49,15600,5.52187466502604,5.63692576526059,5.475870743396,5.57085191013665,37775.9099316711,0.0,1.0
2009-05-20,13.4,13.59,13.26,13.26,18000,5.53368536662944,5.61214806958911,5.475870743396,5.475870743396,43587.5883826974,0.0,1.0
2009-05-21,13.34,13.4,13.28,13.4,8600,5.50890767095796,5.53368536662944,5.48412997528649,5.53368536662944,20825.1811161777,0.0,1.0
2009-05-22,13.23,13.34,13.18,13.26,7300,5.46348189556026,5.50890767095796,5.44283381583403,5.475870743396,17677.1886218717,0.0,1.0
2009-05-26,13.24,13.31,13.18,13.24,7400,5.46761151150551,5.49651882312223,5.44283381583403,5.46761151150551,17919.3418906645,0.0,1.0
2009-05-27,13.226,13.3,13.21,13.23,9000,5.46183004918216,5.49238920717698,5.45522266366977,5.46348189556026,21793.7941913487,0.0,1.0
2009-05-28,13.3,13.32,13.24,13.24,10800,5.49238920717698,5.50064843906747,5.46761151150551,5.46761151150551,26152.5530296185,0.0,1.0
2009-05-29,13.4,13.43,13.23,13.31,9500,5.53368536662944,5.54607421446518,5.46348189556026,5.49651882312223,23004.5605353125,0.0,1.0
2009-06-01,13.44,13.51,13.28,13.51,10600,5.55020383041042,5.57911114202714,5.48412997528649,5.57911114202714,25668.2464920329,0.0,1.0
2009-06-02,13.55,13.55,13.31,13.44,25300,5.59562960580813,5.59562960580813,5.49651882312223,5.55020383041042,61264.7770045691,0.0,1.0
2009-06-03,13.65,13.68,13.5,13.6,15900,5.63692576526059,5.64931461309632,5.5749815260819,5.61627768553436,38502.3697380494,0.0,1.0
2009-06-04,13.73,13.75,13.51,13.64,7000,5.66996269282255,5.67822192471304,5.57911114202714,5.63279614931534,16950.7288154934,0.0,1.0
2009-06-05,13.9201,14.28,13.79,13.79,30700,5.74846669194168,5.89709156981107,5.69474038849403,5.69474038849403,74341.0535193783,0.0,1.0
2009-06-08,14.13,14.49,13.9304,13.95,235400,5.83514733063239,5.98381350466124,5.75272019636528,5.76081424361796,570028.794738165,0.0,1.0
2009-06-09,14.2,14.25,14.0899,14.09,18900,5.86405464224911,5.88470272197534,5.81858757069195,5.8186288668514,45766.9678018323,0.0,1.0
2009-06-10,13.87,14.18,13.79,14.16,14900,5.72777731605599,5.85579541035862,5.69474038849403,5.84753617846812,36080.8370501218,0.0,1.0
2009-06-11,13.41,13.93,13.01,13.9,66200,5.57085191013665,5.78687301328886,5.4046818307888,5.77441025733777,159354.801441531,0.08,1.0
2009-06-12,13.31,13.48,13.21,13.36,26200,5.52930939029969,5.59993167402253,5.48776687046273,5.55008065021817,63067.9123529926,0.0,1.0
2009-06-15,13.38,14.08,13.14,13.28,87200,5.55838915418556,5.8491867930443,5.45868710657685,5.5168466343486,209905.418213014,0.0,1.0
2009-06-16,13.73,13.74,13.42,13.46,13800,5.70378797361493,5.70794222559863,5.57500616212035,5.59162317005513,33218.9767355458,0.0,1.0
2009-06-17,13.62,13.74,13.62,13.7,2100,5.65809120179427,5.70794222559863,5.65809120179427,5.69132521766384,5055.06167714827,0.0,1.0
2009-06-18,13.66,13.72,13.54,13.72,8700,5.67470820972906,5.69963372163124,5.6248571859247,5.69963372163124,20942.3983767571,0.0,1.0
2009-06-19,13.682,13.69,13.53,13.67,12400,5.68384756409319,5.68717096568015,5.62070293394101,5.67886246171275,29848.9356174469,0.0,1.0
2009-06-22,13.34,13.55,13.23,13.41,48600,5.54177214625078,5.6290114379084,5.49607537443012,5.57085191013665,116988.570242574,0.0,1.0
2009-06-23,13.295,13.4,13.24,13.4,17800,5.52307801232415,5.56669765815296,5.50022962641382,5.56669765815296,42847.6656443995,0.0,1.0
2009-06-24,13.29,13.35,13.23,13.23,6900,5.5210008863323,5.54592639823448,5.49607537443012,5.49607537443012,16609.4883677729,0.0,1.0
2009-06-25,13.29,13.36,13.29,13.36,3100,5.5210008863323,5.55008065021817,5.5210008863323,5.55008065021817,7462.23390436172,0.0,1.0
2009-06-26,13.43,13.45,13.32,13.32,6300,5.57916041410405,5.58746891807144,5.53346364228339,5.53346364228339,15165.1850314448,0.0,1.0
2009-06-29,13.4,13.45,13.37,13.37,1500,5.56669765815296,5.58746891807144,5.55423490220187,5.55423490220187,3610.75834082019,0.0,1.0
2009-06-30,13.44,13.49,13.22,13.4,12600,5.58331466608774,5.60408592600622,5.49192112244642,5.56669765815296,30330.3700628896,0.0,1.0
2009-07-01,13.42,13.57,13.42,13.45,10000,5.57500616212035,5.63731994187579,5.57500616212035,5.58746891807144,24071.7222721346,0.0,1.0
2009-07-02,13.5,13.55,13.32,13.32,9100,5.60824017798992,5.6290114379084,5.53346364228339,5.53346364228339,21905.2672676425,0.0,1.0
2009-07-06,13.47,13.559,13.27,13.27,9700,5.59577742203883,5.63275026469373,5.51269238236491,5.51269238236491,23349.5706039706,0.0,1.0
2009-07-07,13.4699,13.5792,13.38,13.55,10900,5.59573587951899,5.64114185370079,5.55838915418556,5.6290114379084,26238.1772766267,0.0,1.0
2009-07-08,13.53,13.54,13.47,13.53,9400,5.62070293394101,5.6248571859247,5.59577742203883,5.62070293394101,22627.4189358065,0.0,1.0
2009-07-09,13.52,13.63,13.34,13.53,9900,5.61654868195731,5.66224545377797,5.54177214625078,5.62070293394101,23831.0050494133,0.0,1.0
2009-07-10,13.55,13.6322,13.54,13.54,8600,5.6290114379084,5.66315938921438,5.6248571859247,5.6248571859247,20701.6811540357,0.0,1.0
2009-07-13,13.51,13.6,13.51,13.59,7800,5.64562844584318,5.68323810980513,5.64562844584318,5.6790592582538,18665.4153759603,0.08,1.0
2009-07-14,13.44,13.49,13.29,13.49,27300,5.61637648498389,5.63727074274053,5.55369371171398,5.63727074274053,65328.9538158609,0.0,1.0
2009-07-15,13.56,13.59,13.34,13.44,21500,5.66652270359982,5.6790592582538,5.57458796947062,5.61637648498389,51449.5423824546,0.0,1.0
2009-07-16,13.61,13.61,13.5,13.51,4800,5.68741696135646,5.68741696135646,5.64144959429186,5.64562844584318,11486.4094621294,0.0,1.0
2009-07-17,13.666,13.69,13.59,13.59,5800,5.71081853004389,5.72084777376708,5.6790592582538,5.6790592582538,13879.4114334063,0.0,1.0
2009-07-20,13.67,13.6752,13.52,13.54,15400,5.71249007066442,5.71466307347111,5.64980729739451,5.65816500049717,36852.2303576651,0.0,1.0
2009-07-21,13.74,13.84,13.564,13.7,12500,5.74174203152371,5.78353054703699,5.66819424422035,5.7250266253184,29912.524640962,0.0,1.0
2009-07-22,13.75,13.75,13.7201,13.74,2500,5.74592088307504,5.74592088307504,5.73342611693657,5.74174203152371,5982.50492819239,0.0,1.0
2009-07-23,13.79,13.85,13.74,13.84,5200,5.76263628928035,5.78770939858831,5.74174203152371,5.78353054703699,12443.6102506402,0.0,1.0
2009-07-24,13.84,13.84,13.69,13.7904,5700,5.78353054703699,5.78353054703699,5.72084777376708,5.7628034433424,13640.1112362786,0.0,1.0
2009-07-27,13.9,14.1,13.9,13.9,37200,5.80860365634495,5.8921806873715,5.80860365634495,5.80860365634495,89019.6733315028,0.0,1.0
2009-07-28,13.91,14.09,13.85,13.9,11700,5.81278250789628,5.88800183582017,5.78770939858831,5.80860365634495,27998.1230639404,0.0,1.0
2009-07-29,13.98,14.13,13.87,14.03,19900,5.84203446875557,5.90471724202548,5.79606710169097,5.8629287265122,47620.7392284114,0.0,1.0
2009-07-30,14.04,14.04,13.9,13.9,4200,5.86710757806353,5.86710757806353,5.80860365634495,5.80860365634495,10050.6082793632,0.0,1.0
2009-07-31,13.95,14.1,13.8608,14.09,12500,5.82949791410159,5.8921806873715,5.79222255826375,5.88800183582017,29912.5246409619,0.0,1.0
2009-08-03,14.08,14.15,13.9958,14.15,16300,5.88382298426884,5.91307494512813,5.84863705420667,5.91307494512813,39005.9321318144,0.0,1.0
2009-08-04,14.02,14.1,13.59,13.78,13500,5.85874987496088,5.8921806873715,5.6790592582538,5.75845743772902,32305.5266122389,0.0,1.0
2009-08-05,14.0101,14.06,14.0,14.01,4500,5.85461281192506,5.87546528116619,5.85039217185822,5.85457102340955,10768.5088707463,0.0,1.0
2009-08-06,13.98,14.0799,13.95,14.07,7100,5.84203446875557,5.88378119575333,5.82949791410159,5.87964413271751,16990.3139960664,0.0,1.0
2009-08-07,14.0299,14.03,13.98,13.98,2800,5.86288693799669,5.8629287265122,5.84203446875557,5.84203446875557,6700.40551957548,0.0,1.0
2009-08-10,14.09,14.09,14.0112,14.03,8000,5.88800183582017,5.88800183582017,5.85507248559571,5.8629287265122,19144.0157702156,0.0,1.0
2009-08-11,14.21,14.24,14.1,14.1,7300,5.9381480544361,5.95068460909008,5.8921806873715,5.8921806873715,17468.9143903218,0.0,1.0
2009-08-12,14.2499,14.2844,14.21,14.24,16500,5.98825248453651,6.00275046071294,5.97148525991507,5.98409219572067,39264.1009388231,0.08,1.0
2009-08-13,14.2564,14.2564,14.14,14.24,9800,5.99098398729439,5.99098398729439,5.9420690763687,5.98409219572067,23320.4963151798,0.0,1.0
2009-08-14,14.28,14.33,14.14,14.14,4300,6.00090144346145,6.02191300313744,5.9420690763687,5.9420690763687,10232.4626689054,0.0,1.0
2009-08-17,14.23,14.34,14.1,14.34,18100,5.97988988378547,6.02611531507264,5.92525982862791,6.02611531507264,43071.5289086484,0.0,1.0
2009-08-18,14.32,14.42,14.2799,14.28,7900,6.01771069120224,6.05973381055421,6.0008594203421,6.00090144346145,18799.1756010123,0.0,1.0
2009-08-19,14.27,14.3535,14.27,14.27,3700,5.99669913152626,6.03178843618515,5.99669913152626,5.99669913152626,8804.67718022094,0.0,1.0
2009-08-20,14.2153,14.38,14.21,14.23,6500,5.97371248524073,6.04292456281343,5.97148525991507,5.97988988378547,15467.6761274152,0.0,1.0
2009-08-21,14.17,14.31,14.16,14.21,8400,5.95467601217429,6.01350837926705,5.95047370023909,5.97148525991507,19988.9968415827,0.0,1.0
2009-08-24,14.3025,14.3792,14.0318,14.23,15700,6.01035664531565,6.04258837785861,5.89660006122986,5.97988988378547,37360.3869539105,0.0,1.0
2009-08-25,14.3,14.33,14.19,14.19,12100,6.00930606733185,6.02191300313744,5.96308063604468,5.96308063604468,28793.6740218036,0.0,1.0
2009-08-26,14.3799,14.38,14.3,14.35,11600,6.04288253969407,6.04292456281343,6.00930606733185,6.03031762700783,27603.8527812332,0.0,1.0
2009-08-27,14.35,14.49,14.35,14.36,7800,6.03031762700783,6.08914999410059,6.03031762700783,6.03451993894303,18561.2113528982,0.0,1.0
2009-08-28,14.45,14.56,14.38,14.39,10000,6.0723407463598,6.11856617764697,6.04292456281343,6.04712687474862,23796.424811408,0.0,1.0
2009-08-31,14.5,14.54,14.36,14.45,4900,6.09335230603579,6.11016155377658,6.03451993894303,6.0723407463598,11660.2481575899,0.0,1.0
2009-09-01,14.521,14.672,14.45,14.65,10500,6.1021771610997,6.16563207132118,6.0723407463598,6.15638698506375,24986.2460519784,0.0,1.0
2009-09-02,14.75,14.9,14.51,14.51,13300,6.19841010441572,6.26144478344367,6.09755461797099,6.09755461797099,31649.2449991726,0.0,1.0
2009-09-03,14.66,15.0,14.5512,14.77,28500,6.16058929699894,6.30346790279564,6.114868143144,6.20681472828611,67819.8107125127,0.0,1.0
2009-09-04,14.71,14.72,14.61,14.68,9300,6.18160085667493,6.18580316861013,6.13957773732296,6.16899392086934,22130.6750746094,0.0,1.0
2009-09-08,14.75,14.81,14.67,14.81,6600,6.19841010441572,6.2236239760269,6.16479160893414,6.2236239760269,15705.6403755292,0.0,1.0
2009-09-09,14.64,14.79,14.55,14.77,37700,6.15218467312855,6.21521935215651,6.11436386571178,6.20681472828611,89712.521539008,0.0,1.0
2009-09-10,14.64,14.67,14.58,14.62,18400,6.15218467312855,6.16479160893414,6.12697080151737,6.14378004925816,43785.4216529906,0.0,1.0
2009-09-11,14.55,14.6568,14.47,14.56,39000,6.14903293917715,6.19416810879255,6.11522382336037,6.15325907865425,92282.8037535175,0.0825,1.0
2009-09-14,14.6,14.66,14.4,14.59,24500,6.17016363656264,6.19552047342523,6.08564084702069,6.16593749708554,57972.5305631071,0.0,1.0
2009-09-15,14.65,14.69,14.6,14.6,9900,6.19129433394813,6.20819889185652,6.17016363656264,6.17016363656264,23425.6347989698,0.0,1.0
2009-09-16,14.79,14.82,14.64,14.77,15600,6.2504602866275,6.26313870505879,6.18706819447103,6.2420080076733,36913.121501407,0.0,1.0
2009-09-17,14.7,14.73,14.64,14.68,9100,6.21242503133362,6.22510344976491,6.18706819447103,6.20397275237942,21532.6542091541,0.0,1.0
2009-09-18,14.9099,14.91,14.71,14.72,20200,6.3011316989579,6.30117396035267,6.21665117081072,6.22087731028781,47797.7598928475,0.0,1.0
2009-09-21,14.81,14.89,14.79,14.84,18900,6.25891256558169,6.29272168139847,6.2504602866275,6.27159098401298,44721.666434397,0.0,1.0
2009-09-22,15.3,15.3,14.83,14.83,18100,6.46599339995948,6.46599339995948,6.26736484453589,6.26736484453589,42828.6858445812,0.0,1.0
2009-09-23,15.0,15.15,14.95,15.11,33200,6.33920921564655,6.40260130780301,6.31807851826106,6.38569674989462,78558.6944773533,0.0,1.0
2009-09-24,14.98,15.13,14.9108,15.1,18800,6.33075693669235,6.39414902884882,6.30151205151084,6.38147061041752,44485.04386067,0.0,1.0
2009-09-25,14.85,15.1,14.84,15.1,15700,6.27581712349008,6.38147061041752,6.27159098401298,6.38147061041752,37149.744075134,0.0,1.0
2009-09-28,15.1484,15.15,14.8,14.8,17600,6.40192512548668,6.40260130780301,6.25468642610459,6.25468642610459,41645.5729759463,0.0,1.0
2009-09-29,15.23,15.23,15.05,15.15,13700,6.4364104236198,6.4364104236198,6.36033991303204,6.40260130780301,32417.2926005946,0.0,1.0
2009-09-30,15.3,15.33,15.25,15.27,17000,6.46599339995948,6.47867181839077,6.44486270257399,6.45331498152819,40225.8375335845,0.0,1.0
2009-10-01,15.47,15.48,15.33,15.48,10100,6.53783777107014,6.54206391054724,6.47867181839077,6.54206391054724,23898.8799464238,0.0,1.0
2009-10-02,15.5,15.5,15.3,15.4,20000,6.55051618950143,6.55051618950143,6.46599339995948,6.50825479473046,47324.5147453936,0.0,1.0
2009-10-05,15.54,15.6,15.37,15.54,47100,6.56742074740982,6.59277758427241,6.49557637629916,6.56742074740982,111449.232225402,0.0,1.0
2009-10-06,15.592,15.64,15.48,15.48,22700,6.58939667269073,6.6096821421808,6.54206391054724,6.54206391054724,53713.3242360217,0.0,1.0
2009-10-07,15.5,15.62,15.44,15.59,16600,6.55051618950143,6.6012298632266,6.52515935263885,6.58855144479531,39279.3472386767,0.0,1.0
2009-10-08,15.59,15.62,15.45,15.45,15300,6.58855144479531,6.6012298632266,6.52938549211594,6.52938549211594,36203.2537802261,0.0,1.0
2009-10-09,15.13,15.62,15.06,15.62,21700,6.39414902884882,6.6012298632266,6.36456605250913,6.6012298632266,51347.098498752,0.0,1.0
2009-10-12,14.84,15.13,14.8,15.08,30600,6.27159098401298,6.39414902884882,6.25468642610459,6.37301833146333,72406.5075604522,0.0,1.0
2009-10-13,14.6,14.85,14.43,14.85,48400,6.2050292872487,6.31127978874268,6.13277894623279,6.31127978874268,113881.815425455,0.0825,1.0
2009-10-14,14.07,14.56,14.07,14.51,52900,5.97977822408145,6.18802920700966,5.97977822408145,6.16677910671086,124470.000743938,0.0,1.0
2009-10-15,13.85,14.09,13.59,14.08,80500,5.88627778276674,5.98827826420097,5.775777261213,5.98402824414121,189410.870697296,0.0,1.0
2009-10-16,13.99,14.05,13.8,13.85,43100,5.94577806360337,5.97127818396193,5.86502768246795,5.88627778276674,101411.286050354,0.0,1.0
2009-10-19,14.05,14.12,13.87,13.93,88500,5.97127818396193,6.00102832438025,5.89477782288626,5.92027794324482,208234.311263487,0.0,1.0
2009-10-20,14.12,14.246,14.1,14.18,22700,6.00102832438025,6.05457857713321,5.99252828426073,6.0265284447388,53411.5126065668,0.0,1.0
2009-10-21,14.46,14.49,14.1516,14.21,32800,6.14552900641207,6.15827906659134,6.01445838776909,6.03927850491808,77176.1063213828,0.0,1.0
2009-10-22,14.59,14.65,14.45,14.51,41100,6.20077926718894,6.22627938754749,6.14127898635231,6.16677910671086,96705.4259088059,0.0,1.0
2009-10-23,14.64,14.79,14.61,14.79,47700,6.22202936748773,6.28577966838412,6.20927930730846,6.28577966838412,112234.764375914,0.0,1.0
2009-10-26,14.64,14.73,14.5,14.73,28000,6.22202936748773,6.26027954802557,6.1625290866511,6.26027954802557,65882.0419816683,0.0,1.0
2009-10-27,14.72,14.7201,14.61,14.72,18500,6.25602952796581,6.25607202816641,6.20927930730846,6.25602952796581,43529.2063093166,0.0,1.0
2009-10-28,14.7577,14.92,14.69,14.69,14300,6.2720521035911,6.341029929161,6.24327946778653,6.24327946778653,33646.9000120663,0.0,1.0
2009-10-29,14.55,15.0,14.55,14.9,19900,6.1837791869499,6.37503008963907,6.1837791869499,6.33252988904148,46823.3084084,0.0,1.0
2009-10-30,14.61,14.76,14.58,14.59,7900,6.20927930730846,6.27302960820485,6.19652924712918,6.20077926718894,18588.1475591135,0.0,1.0
2009-11-02,14.78,14.82,14.73,14.82,8500,6.28152964832436,6.2985297285634,6.26027954802557,6.2985297285634,19999.9056015779,0.0,1.0
2009-11-03,14.78,14.8664,14.75,14.75,6300,6.28152964832436,6.31824982164069,6.26877958814509,6.26877958814509,14823.4594458754,0.0,1.0
2009-11-04,14.93,15.05,14.77,14.95,35300,6.34527994922076,6.39628018993787,6.27727962826461,6.35377998934027,83058.4314983175,0.0,1.0
2009-11-05,14.89,15.11,14.85,14.86,32300,6.32827986898172,6.42178031029642,6.31127978874268,6.31552980880244,75999.6412859959,0.0,1.0
2009-11-06,14.98,15.05,14.86,14.86,68100,6.36653004951955,6.39628018993787,6.31552980880244,6.31552980880244,160234.5378197,0.0,1.0
2009-11-09,14.89,15.12,14.81,15.0,77600,6.32827986898172,6.42603033035618,6.29427970850364,6.37503008963907,182587.373492052,0.0,1.0
2009-11-10,14.8,15.02,14.7912,14.9,169200,6.3250923539369,6.41911399703596,6.32133148821294,6.36782946443647,395908.843677412,0.0825,1.0
2009-11-11,14.85,14.91,14.71,14.85,61100,6.34646090918668,6.37210317548643,6.28662895448728,6.34646090918668,142967.082439066,0.0,1.0
2009-11-12,14.85,14.8501,14.75,14.81,11900,6.34646090918668,6.34650364629718,6.30372379868711,6.32936606498686,27844.6527172648,0.0,1.0
2009-11-13,14.76,14.89,14.76,14.78,47800,6.30799750973707,6.36355575338651,6.30799750973707,6.31654493183698,111846.588225652,0.0,1.0
2009-11-16,14.83,14.88,14.78,14.87,28600,6.33791348708677,6.35928204233656,6.31654493183698,6.3550083312866,66920.7619927541,0.0,1.0
2009-11-17,14.79,14.9,14.79,14.86,31800,6.32081864288694,6.36782946443647,6.32081864288694,6.35073462023664,74408.3996982371,0.0,1.0
2009-11-18,14.84,14.93,14.79,14.81,16500,6.34218719813673,6.38065059758634,6.32081864288694,6.32936606498686,38608.1319188966,0.0,1.0
2009-11-19,14.93,14.93,14.85,14.85,19000,6.38065059758634,6.38065059758634,6.34646090918668,6.34646090918668,44457.8488763052,0.0,1.0
2009-11-20,14.95,14.96,14.83,14.95,20500,6.38919801968626,6.39347173073622,6.33791348708677,6.38919801968626,47967.6790507503,0.0,1.0
2009-11-23,14.89,14.98,14.71,14.94,26800,6.36355575338651,6.40201915283613,6.28662895448728,6.3849243086363,62708.96578342,0.0,1.0
2009-11-24,14.89,14.9,14.84,14.9,3600,6.36355575338651,6.36782946443647,6.34218719813673,6.36782946443647,8423.59241866836,0.0,1.0
2009-11-25,14.8375,15.0,14.8,14.89,6300,6.34111877037424,6.41056657493605,6.3250923539369,6.36355575338651,14741.2867326696,0.0,1.0
2009-11-27,14.84,15.0,14.782,14.83,21900,6.34218719813673,6.41056657493605,6.31739967404697,6.33791348708677,51243.5205468991,0.0,1.0
2009-11-30,14.87,15.2575,14.87,14.94,22200,6.3550083312866,6.52061463447245,6.3550083312866,6.3849243086363,51945.4865817882,0.0,1.0
2009-12-01,14.96,15.01,14.9067,15.01,9200,6.39347173073622,6.414840285986,6.37069285083994,6.414840285986,21526.9584032635,0.0,1.0
2009-12-02,14.99,15.0,14.85,14.96,7200,6.40629286388609,6.41056657493605,6.34646090918668,6.39347173073622,16847.1848373367,0.0,1.0
2009-12-03,14.9799,15.1,14.86,15.1,16000,6.40197641572563,6.45330368543562,6.35073462023664,6.45330368543562,37438.1885274149,0.0,1.0
2009-12-04,14.9499,15.044,14.94,15.0,18300,6.38915528257576,6.42937090355586,6.3849243086363,6.41056657493605,42819.9281282308,0.0,1.0
2009-12-07,14.88,14.985,14.86,14.96,7800,6.35928204233656,6.40415600836111,6.35073462023664,6.39347173073622,18251.1169071147,0.0,1.0
2009-12-08,14.86,14.9764,14.79,14.8,36800,6.35073462023664,6.40048061685815,6.32081864288694,6.3250923539369,86107.8336130543,0.0,1.0
2009-12-09,14.74,14.91,14.74,14.9,14400,6.29945008763715,6.37210317548643,6.29945008763715,6.36782946443647,33694.3696746734,0.0,1.0
2009-12-10,14.67,14.78,14.67,14.71,15100,6.26953411028745,6.31654493183698,6.26953411028745,6.28662895448728,35332.2904227478,0.0,1.0
2009-12-11,14.58,14.65,14.58,14.6,9500,6.26632882699998,6.2964140819993,6.26632882699998,6.27492461414265,22103.8512060198,0.0825,1.0
2009-12-14,14.35,14.636,14.2,14.57,57200,6.16747727485938,6.29039703099944,6.10300887128942,6.26203093342865,133088.451472035,0.0,1.0
2009-12-15,14.222,14.37,14.1004,14.35,36200,6.11246423714635,6.17607306200204,6.06020185131897,6.16747727485938,84227.3067008332,0.0,1.0
2009-12-16,14.3,14.31,14.15,14.26,12900,6.14598780700273,6.15028570057406,6.08151940343277,6.12879623271741,30014.7032165952,0.0,1.0
2009-12-17,14.39,14.4,14.223,14.3,12800,6.1846688491447,6.18896674271603,6.11289402650348,6.14598780700273,29782.0310986372,0.0,1.0
2009-12-18,14.78,14.91,14.41,14.41,54000,6.3522866984266,6.40815931485389,6.19326463628737,6.19326463628737,125642.943697375,0.0,1.0
2009-12-21,14.51,15.02,14.46,14.78,44500,6.23624357200067,6.45543614413853,6.21475410414402,6.3522866984266,103539.092491356,0.0,1.0
2009-12-22,14.61,14.64,14.46,14.59,15900,6.27922250771398,6.29211618842797,6.21475410414402,6.27062672057131,36994.8667553383,0.0,1.0
2009-12-23,14.69,14.7,14.62,14.62,5500,6.31360565628462,6.31790354985595,6.28352040128531,6.28352040128531,12796.9664876957,0.0,1.0
2009-12-24,14.76,14.76,14.65,14.65,4900,6.34369091128394,6.34369091128394,6.2964140819993,6.2964140819993,11400.933779947,0.0,1.0
2009-12-28,14.65,14.82,14.6,14.75,16600,6.2964140819993,6.36947827271192,6.27492461414265,6.3393930177126,38623.571581045,0.0,1.0
2009-12-29,14.4501,14.66,14.45,14.66,24300,6.2104991895084,6.30071197557063,6.21045621057269,6.30071197557063,56539.324663819,0.0,1.0
2009-12-30,14.4,14.54,14.4,14.46,37200,6.18896674271603,6.24913725271466,6.18896674271603,6.21475410414402,86554.0278804143,0.0,1.0
2009-12-31,14.5,14.59,14.45,14.49,17700,6.23194567842934,6.27062672057131,6.21045621057269,6.22764778485801,41182.9648785842,0.0,1.0
2010-01-04,14.48,14.5265,14.41,14.49,9200,6.22334989128668,6.24333509639337,6.19326463628737,6.22764778485801,21405.8348521454,0.0,1.0
2010-01-05,14.4256,14.49,14.4,14.44,10000,6.19996935025864,6.22764778485801,6.18896674271603,6.20615831700136,23267.2117958103,0.0,1.0
2010-01-06,14.49,14.51,14.4,14.47,21000,6.22764778485801,6.23624357200067,6.18896674271603,6.21905199771535,48861.1447712016,0.0,1.0
2010-01-07,14.51,14.54,14.44,14.48,26000,6.23624357200067,6.24913725271466,6.20615831700136,6.22334989128668,60494.7506691067,0.0,1.0
2010-01-08,14.36,14.47,13.78,14.47,71300,6.17177516843071,6.21905199771535,5.92249734129354,6.21905199771535,165895.220104127,0.0,1.0
2010-01-11,14.39,14.4,14.27,14.38,9900,6.1846688491447,6.18896674271603,6.13309412628874,6.18037095557337,23034.5396778522,0.0,1.0
2010-01-12,14.42,14.42,14.28,14.35,21000,6.1975625298587,6.1975625298587,6.13739201986007,6.16747727485938,48861.1447712015,0.0,1.0
2010-01-13,14.37,14.39,14.32,14.34,13900,6.21153068396552,6.22017582061683,6.18991784233725,6.19856297898856,32156.8080659438,0.0825,1.0
2010-01-14,14.46,14.46,14.33,14.33,16500,6.25043379889641,6.25043379889641,6.1942404106629,6.1942404106629,38171.7505818758,0.0,1.0
2010-01-15,14.54,14.54,14.41,14.5,36000,6.28501434550165,6.28501434550165,6.22882095726814,6.26772407219903,83283.8194513653,0.0,1.0
2010-01-19,14.57,14.61,14.52,14.56,16800,6.29798205047861,6.31527232378123,6.27636920885034,6.29365948215295,38865.7824106371,0.0,1.0
2010-01-20,14.544,14.59,14.52,14.59,13300,6.28674337283191,6.30662718712992,6.27636920885034,6.30662718712992,30768.7444084211,0.0,1.0
2010-01-21,14.53,14.58,14.4862,14.52,12100,6.28069177717599,6.30230461880426,6.26175892790962,6.27636920885034,27992.6170933756,0.0,1.0
2010-01-22,14.52,14.57,14.51,14.51,16900,6.27636920885034,6.29798205047861,6.27204664052468,6.27204664052468,39097.1263535576,0.0,1.0
2010-01-25,14.5099,14.59,14.45,14.5,18400,6.27200341484143,6.30662718712992,6.24611123057075,6.26772407219903,42567.2854973645,0.0,1.0
2010-01-26,14.5,14.58,14.44,14.45,16500,6.26772407219903,6.30230461880426,6.2417886622451,6.24611123057075,38171.7505818758,0.0,1.0
2010-01-27,14.52,14.58,14.48,14.5,19400,6.27636920885034,6.30230461880426,6.25907893554772,6.26772407219903,44880.7249265691,0.0,1.0
2010-01-28,14.5237,14.58,14.47,14.52,9400,6.31687167406172,6.34135853865199,6.29351564158397,6.31526241297852,21612.4035827083,0.09,1.0
2010-01-29,14.45,14.54,14.42,14.48,25700,6.28481693302615,6.32396112153634,6.27176887018941,6.29786499586288,59089.2310718726,0.0,1.0
2010-02-01,14.43,14.51,14.39,14.49,19800,6.27611822446833,6.31091305869961,6.25872080735268,6.30221435014179,45523.9990359174,0.0,1.0
2010-02-02,14.42,14.49,14.4,14.43,42000,6.27176887018941,6.30221435014179,6.26307016163159,6.27611822446833,96566.0585610371,0.0,1.0
2010-02-03,14.35,14.47,14.34,14.47,29300,6.24132339023704,6.29351564158397,6.23697403595813,6.29351564158397,67366.3218056758,0.0,1.0
2010-02-04,14.32,14.37,14.23,14.36,16600,6.22827532740031,6.25002209879486,6.18913113889011,6.24567274451595,38166.5850503146,0.0,1.0
2010-02-05,14.32,14.39,14.22,14.26,21100,6.22827532740031,6.25872080735268,6.1847817846112,6.20217920172684,48512.9484675686,0.0,1.0
2010-02-08,14.35,14.35,14.26,14.28,6700,6.24132339023704,6.24132339023704,6.20217920172684,6.21087791028466,15404.5855323559,0.0,1.0
2010-02-09,14.33,14.43,14.31,14.36,38100,6.23262468167922,6.27611822446833,6.2239259731214,6.24567274451595,87599.2102660835,0.0,1.0
2010-02-10,14.45,14.45,14.26,14.28,21700,6.32069910582716,6.32069910582716,6.23758956741144,6.24633793987625,49609.2275158169,0.0825,1.0
2010-02-11,14.55,14.5501,14.35,14.36,36400,6.36444096815122,6.36448471001355,6.2769572435031,6.2813314297355,83215.4784136284,0.0,1.0
2010-02-12,14.535,14.58,14.535,14.55,4600,6.35787968880261,6.37756352684844,6.35787968880261,6.36444096815122,10516.2417775464,0.0,1.0
2010-02-16,14.4799,14.57,14.38,14.57,26000,6.33377792266206,6.37318934061604,6.29007980220032,6.37318934061604,59439.6274383059,0.0,1.0
2010-02-17,14.47,14.56,14.4,14.46,19500,6.32944747829197,6.36881515438363,6.29882817466513,6.32507329205957,44579.7205787295,0.0,1.0
2010-02-18,14.4,14.55,14.37,14.47,26800,6.29882817466513,6.36444096815122,6.28570561596791,6.32944747829197,61268.5390517923,0.0,1.0
2010-02-19,14.4,14.52,14.32,14.41,30000,6.29882817466513,6.351318409454,6.26383468480588,6.30320236089754,68584.1855057376,0.0,1.0
2010-02-22,14.48,14.53,14.38,14.38,18300,6.33382166452438,6.35569259568641,6.29007980220032,6.29007980220032,41836.3531585,0.0,1.0
2010-02-23,14.58,14.66,14.32,14.55,43100,6.37756352684844,6.41255701670769,6.26383468480588,6.36444096815122,98532.6131765765,0.0,1.0
2010-02-24,14.56,14.82,14.56,14.59,27800,6.36881515438363,6.4825439964262,6.36881515438363,6.38193771308085,63554.6785686502,0.0,1.0
2010-02-25,14.45,14.56,14.44,14.56,13900,6.32069910582716,6.36881515438363,6.31632491959475,6.36881515438363,31777.3392843251,0.0,1.0
2010-02-26,14.54,14.56,14.4,14.47,10700,6.36006678191882,6.36881515438363,6.29882817466513,6.32944747829197,24461.6928303797,0.0,1.0
2010-03-01,14.62,14.68,14.57,14.65,17700,6.39506027177807,6.42130538917251,6.37318934061604,6.40818283047529,40464.6694483852,0.0,1.0
2010-03-02,14.57,14.69,14.57,14.59,23300,6.37318934061604,6.42567957540491,6.37318934061604,6.38193771308085,53267.0507427895,0.0,1.0
2010-03-03,14.69,14.79,14.6,14.64,29100,6.42567957540491,6.46942143772898,6.38631189931326,6.40380864424288,66526.6599405655,0.0,1.0
2010-03-04,14.61,14.75,14.61,14.65,17800,6.39068608554566,6.45192469279935,6.39068608554566,6.40818283047529,40693.283400071,0.0,1.0
2010-03-05,14.65,14.6698,14.57,14.64,15400,6.40818283047529,6.41684371921545,6.37318934061604,6.40380864424288,35206.548559612,0.0,1.0
2010-03-08,14.7252,14.75,14.65,14.65,7800,6.44107671094298,6.45192469279935,6.40818283047529,6.40818283047529,17831.8882314918,0.0,1.0
2010-03-09,14.71,14.7699,14.63,14.63,15300,6.43442794786973,6.46062932340184,6.39943445801048,6.39943445801048,34977.9346079262,0.0,1.0
2010-03-10,14.75,14.79,14.66,14.72,18700,6.45192469279935,6.46942143772898,6.41255701670769,6.43880213410213,42750.8089652431,0.0,1.0
2010-03-11,14.73,14.74,14.67,14.7,6600,6.47926335675189,6.48366204199069,6.45287124531909,6.46606730103549,15004.4834801616,0.0825,1.0
2010-03-12,14.74,14.75,14.73,14.73,16600,6.48366204199069,6.48806072722949,6.47926335675189,6.47926335675189,37738.5493591943,0.0,1.0
2010-03-15,14.7195,14.76,14.6901,14.7,12300,6.47464473725115,6.49245941246829,6.46171260264908,6.46606730103549,27962.9010312102,0.0,1.0
2010-03-16,14.7,14.75,14.69,14.7,39100,6.46606730103549,6.48806072722949,6.46166861579669,6.46606730103549,88890.1975870179,0.0,1.0
2010-03-17,14.75,14.76,14.7,14.74,88100,6.48806072722949,6.49245941246829,6.46606730103549,6.48366204199069,200287.120394278,0.0,1.0
2010-03-18,14.73,14.76,14.71,14.75,83800,6.47926335675189,6.49245941246829,6.47046598627429,6.48806072722949,190511.472066294,0.0,1.0
2010-03-19,14.76,14.77,14.713,14.75,16300,6.49245941246829,6.49685809770709,6.47178559184593,6.48806072722949,37056.5273828233,0.0,1.0
2010-03-22,14.72,14.77,14.6801,14.74,42800,6.47486467151309,6.49685809770709,6.45731391741028,6.48366204199069,97301.80196226,0.0,1.0
2010-03-23,14.77,14.77,14.69,14.74,30800,6.49685809770709,6.49685809770709,6.46166861579669,6.48366204199069,70020.9229074207,0.0,1.0
2010-03-24,14.8,14.85,14.73,14.77,14900,6.51005415342349,6.53204757961749,6.47926335675189,6.49685809770709,33873.7581597587,0.0,1.0
2010-03-25,14.87,14.94,14.7995,14.81,13200,6.54084495009509,6.57163574676668,6.50983421916155,6.51445283866229,30008.9669603231,0.0,1.0
2010-03-26,14.92,14.98,14.89,14.89,9800,6.56283837628908,6.58923048772188,6.54964232057269,6.54964232057269,22279.3845614521,0.0,1.0
2010-03-29,14.87,15.02,14.86,14.97,14300,6.54084495009509,6.60682522867708,6.53644626485629,6.58483180248308,32509.7142070167,0.0,1.0
2010-03-30,14.78,14.9,14.74,14.86,13300,6.50125678294589,6.55404100581148,6.48366204199069,6.53644626485629,30236.3076191135,0.0,1.0
2010-03-31,14.84,14.84,14.72,14.74,18600,6.52764889437869,6.52764889437869,6.47486467151309,6.48366204199069,42285.3625350008,0.0,1.0
2010-04-01,15.0,15.01,14.89,14.89,11700,6.59802785819948,6.60242654343828,6.54964232057269,6.54964232057269,26598.8570784683,0.0,1.0
2010-04-05,14.968,15.0578,14.96,15.02,16100,6.58395206543532,6.62345225887974,6.58043311724428,6.60682522867708,36601.8460652427,0.0,1.0
2010-04-06,14.77,15.05,14.76,14.97,22600,6.49685809770709,6.62002128439348,6.49245941246829,6.58483180248308,51378.9888866139,0.0,1.0
2010-04-07,14.96,14.96,14.81,14.81,13200,6.58043311724428,6.58043311724428,6.51445283866229,6.51445283866229,30008.9669603232,0.0,1.0
2010-04-08,14.97,14.99,14.87,14.96,11900,6.58483180248308,6.59362917296068,6.54084495009509,6.58043311724428,27053.5383960489,0.0,1.0
2010-04-09,14.9,14.97,14.9,14.94,14900,6.55404100581148,6.58483180248308,6.55404100581148,6.57163574676668,33873.7581597587,0.0,1.0
2010-04-12,14.97,14.97,14.9,14.94,20700,6.58483180248308,6.58483180248308,6.55404100581148,6.57163574676668,47059.5163695977,0.0,1.0
2010-04-13,14.97,14.97,14.83,14.86,16700,6.62112095570318,6.62112095570318,6.55919998484156,6.57246876431191,37757.8059172383,0.0825,1.0
2010-04-14,15.11,15.12,14.95,14.95,23100,6.6830419265648,6.68746485305491,6.61227510272295,6.61227510272295,52227.8632747428,0.0,1.0
2010-04-15,15.07,15.09,14.85,15.09,44900,6.66535022060434,6.67419607358457,6.56804583782179,6.67419607358457,101516.496148742,0.0,1.0
2010-04-16,14.97,15.0467,14.97,14.97,20500,6.62112095570318,6.65504480188237,6.62112095570318,6.62112095570318,46349.4024732566,0.0,1.0
2010-04-19,14.98,15.05,14.98,15.01,17400,6.62554388219329,6.6565043676241,6.62554388219329,6.63881266166364,39340.4684407154,0.0,1.0
2010-04-20,14.99,15.05,14.99,15.02,29600,6.62996680868341,6.6565043676241,6.62996680868341,6.64323558815376,66924.0152784583,0.0,1.0
2010-04-21,14.99,15.03,14.98,15.03,9100,6.62996680868341,6.64765851464387,6.62554388219329,6.64765851464387,20574.6128052017,0.0,1.0
2010-04-22,14.95,15.04,14.93,14.99,20400,6.61227510272295,6.65208144113399,6.60342924974272,6.62996680868341,46123.3078270456,0.0,1.0
2010-04-23,15.02,15.02,14.93,14.97,11600,6.64323558815376,6.64323558815376,6.60342924974272,6.62112095570318,26226.9789604769,0.0,1.0
2010-04-26,15.04,15.05,14.94,15.03,20100,6.65208144113399,6.6565043676241,6.60785217623283,6.64765851464387,45445.0238884126,0.0,1.0
2010-04-27,15.05,15.05,15.0,15.03,17400,6.6565043676241,6.6565043676241,6.63438973517353,6.64765851464387,39340.4684407154,0.0,1.0
2010-04-28,15.08,15.08,15.01,15.01,14400,6.66977314709445,6.66977314709445,6.63881266166364,6.63881266166364,32557.6290543851,0.0,1.0
2010-04-29,15.08,15.17,15.02,15.07,19200,6.66977314709445,6.70957948550549,6.64323558815376,6.66535022060434,43410.1720725135,0.0,1.0
2010-04-30,15.09,15.15,15.05,15.11,12500,6.67419607358457,6.70073363252526,6.6565043676241,6.6830419265648,28261.830776376,0.0,1.0
2010-05-03,15.16,15.16,15.1,15.16,14400,6.70515655901538,6.70515655901538,6.67861900007468,6.70515655901538,32557.6290543851,0.0,1.0
2010-05-04,15.14,15.17,15.12,15.16,8200,6.69631070603515,6.70957948550549,6.68746485305491,6.70515655901538,18539.7609893026,0.0,1.0
2010-05-05,14.98,15.1399,14.93,15.12,30400,6.62554388219329,6.69626647677025,6.60342924974272,6.68746485305491,68732.7724481464,0.0,1.0
2010-05-06,14.83,14.99,14.56,14.99,32400,6.55919998484156,6.62996680868341,6.43978096960844,6.62996680868341,73254.6653723665,0.0,1.0
2010-05-07,14.76,14.95,14.69,14.92,7100,6.52823949941075,6.61227510272295,6.49727901397994,6.5990063232526,16052.7198809815,0.0,1.0
2010-05-10,14.87,14.9,14.83,14.83,9000,6.57689169080202,6.59016047027237,6.55919998484156,6.55919998484156,20348.5181589907,0.0,1.0
2010-05-11,15.03,16.9,14.75,16.9,81700,6.64765851464387,7.4747457682955,6.52381657292063,7.4747457682955,184719.325954393,0.0,1.0
2010-05-12,14.98,15.03,14.92,15.01,7200,6.66203302573675,6.6842694510563,6.63534931535329,6.67537488092848,16189.6525555083,0.0825,1.0
2010-05-13,14.86,14.97,14.8,14.97,34300,6.60866560496983,6.65758574067284,6.58198189458637,6.65758574067284,77125.7059241579,0.0,1.0
2010-05-14,14.91,14.91,14.79,14.91,19900,6.63090203028938,6.63090203028938,6.57753460952246,6.63090203028938,44746.4008131412,0.0,1.0
2010-05-17,14.85,14.95,14.8,14.91,14000,6.60421831990592,6.64869117054502,6.58198189458637,6.63090203028938,31479.879969044,0.0,1.0
2010-05-18,14.9,14.94,14.8405,14.86,7200,6.62645474522547,6.64424388548111,6.59999339909521,6.60866560496983,16189.6525555084,0.0,1.0
2010-05-19,14.84,14.89,14.71,14.79,27900,6.59977103484201,6.62200746016156,6.54195632901119,6.57753460952246,62734.9036525949,0.0,1.0
2010-05-20,14.72,14.85,14.72,14.85,12400,6.5464036140751,6.60421831990592,6.5464036140751,6.60421831990592,27882.1794011533,0.0,1.0
2010-05-21,14.88,14.95,14.71,14.73,9100,6.61756017509765,6.64869117054502,6.54195632901119,6.55085089913901,20461.9219798786,0.0,1.0
2010-05-24,14.8654,14.98,14.86,14.93,14500,6.61106713890434,6.66203302573675,6.60866560496983,6.6397966004172,32604.1613965099,0.0,1.0
2010-05-25,14.861,14.87,14.78,14.85,8700,6.60911033347622,6.61311289003374,6.57308732445855,6.60421831990592,19562.4968379059,0.0,1.0
2010-05-26,14.95,14.9501,14.88,14.88,6700,6.64869117054502,6.64873564339566,6.61756017509765,6.61756017509765,15065.3711280425,0.0,1.0
2010-05-27,15.06,15.12,14.9101,14.97,6300,6.69761130624803,6.72429501663148,6.63094650314002,6.65758574067284,14165.9459860698,0.0,1.0
2010-05-28,15.14,15.14,15.03,15.07,8100,6.7331895867593,6.7331895867593,6.6842694510563,6.70205859131194,18213.3591249469,0.0,1.0
2010-06-01,15.1299,15.18,15.01,15.18,17800,6.72869782884475,6.75097872701494,6.67537488092848,6.75097872701494,40024.4188177846,0.0,1.0
2010-06-02,14.92,15.18,14.9,15.11,13100,6.63534931535329,6.75097872701494,6.62645474522547,6.71984773156757,29456.1733996055,0.0,1.0
2010-06-03,14.89,14.97,14.86,14.93,10700,6.62200746016156,6.65758574067284,6.60866560496983,6.6397966004172,24059.6225477694,0.0,1.0
2010-06-04,14.88,14.97,14.82,14.87,10800,6.61756017509765,6.65758574067284,6.59087646471419,6.61311289003374,24284.4788332625,0.0,1.0
2010-06-07,14.86,14.93,14.86,14.88,11400,6.60866560496983,6.6397966004172,6.60866560496983,6.61756017509765,25633.6165462216,0.0,1.0
2010-06-08,14.88,14.94,14.868,14.91,12400,6.61756017509765,6.64424388548111,6.61222343302096,6.63090203028938,27882.1794011533,0.0,1.0
2010-06-09,14.93,14.95,14.9,14.9,2300,6.6397966004172,6.64869117054502,6.62645474522547,6.62645474522547,5171.69456634295,0.0,1.0
2010-06-10,14.86,15.01,14.85,14.96,34500,6.60866560496983,6.67537488092848,6.60421831990592,6.65313845560893,77575.4184951442,0.0,1.0
2010-06-11,14.86,14.87,14.81,14.81,7200,6.64535570674709,6.64982768232363,6.62299582886436,6.62299582886436,16100.266821138,0.0825,1.0
2010-06-14,14.71,14.87,14.71,14.87,22400,6.5782760730989,6.64982768232363,6.5782760730989,6.64982768232363,50089.7189990959,0.0,1.0
2010-06-15,14.6,14.76,14.6,14.75,29400,6.5290843417569,6.60063595098163,6.5290843417569,6.59616397540508,65742.7561863133,0.0,1.0
2010-06-16,14.6726,14.68,14.58,14.6,14600,6.56155088444262,6.56486014636926,6.5201403906038,6.5290843417569,32647.7632761964,0.0,1.0
2010-06-17,14.68,14.73,14.62,14.69,7800,6.56486014636926,6.58722002425199,6.53802829290999,6.56933212194581,17441.9557228995,0.0,1.0
2010-06-18,14.66,14.704,14.65,14.68,8700,6.55591619521617,6.57559288775297,6.55144421963962,6.56486014636926,19454.4890755417,0.0,1.0
2010-06-21,14.7,14.7793,14.66,14.7,14500,6.57380409752235,6.60926686384436,6.55591619521617,6.57380409752235,32424.1484592362,0.0,1.0
2010-06-22,14.72,14.77,14.69,14.69,6500,6.58274804867545,6.60510792655817,6.56933212194581,6.56933212194581,14534.9631024162,0.0,1.0
2010-06-23,14.71,14.76,14.62,14.72,21400,6.5782760730989,6.60063595098163,6.53802829290999,6.58274804867545,47853.5708294934,0.0,1.0
2010-06-24,14.7,14.72,14.62,14.72,8400,6.57380409752235,6.58274804867545,6.53802829290999,6.58274804867545,18783.644624661,0.0,1.0
2010-06-25,14.7401,14.79,14.62,14.7,17000,6.5917367195843,6.61405187771127,6.53802829290999,6.57380409752235,38014.5188832424,0.0,1.0
2010-06-28,14.9,14.94,14.75,14.78,13300,6.66324360905327,6.68113151135945,6.59616397540508,6.60957990213472,29740.7706557132,0.0,1.0
2010-06-29,14.8392,14.9,14.8,14.88,12800,6.63605399754787,6.66324360905327,6.61852385328781,6.65429965790018,28622.696570912,0.0,1.0
2010-06-30,14.94,14.9699,14.77,14.81,23900,6.68113151135945,6.69450271833333,6.60510792655817,6.62299582886436,53443.9412534997,0.0,1.0
2010-07-01,14.99,14.99,14.9,14.96,15000,6.70349138924218,6.70349138924218,6.66324360905327,6.69007546251255,33542.2225440375,0.0,1.0
2010-07-02,15.0,15.02,14.962,15.0,6700,6.70796336481873,6.71690731597182,6.69096985762785,6.70796336481873,14982.1927363367,0.0,1.0
2010-07-06,14.99,15.16,14.94,14.94,25300,6.70349138924218,6.77951497404346,6.68113151135945,6.68113151135945,56574.5486909432,0.0,1.0
2010-07-07,14.96,15.02,14.92,15.01,14700,6.69007546251255,6.71690731597182,6.67218756020636,6.71243534039527,32871.3780931567,0.0,1.0
2010-07-08,14.86,14.96,14.84,14.93,28100,6.64535570674709,6.69007546251255,6.636411755594,6.67665953578291,62835.7635658301,0.0,1.0
2010-07-09,14.96,15.0,14.855,14.95,16500,6.69007546251255,6.70796336481873,6.64311971895881,6.685603486936,36896.4447984412,0.0,1.0
2010-07-12,15.0,15.0,14.95,14.9601,6100,6.70796336481873,6.70796336481873,6.685603486936,6.69012018226831,13640.5038345752,0.0,1.0
2010-07-13,14.8601,14.9499,14.8601,14.91,9800,6.68229422500935,6.72267551594319,6.68229422500935,6.70473327197593,21793.260682082,0.0825,1.0
2010-07-14,14.82,14.93,14.71,14.9,34300,6.66426204498211,6.71372687797455,6.61479721198967,6.70023646897662,76276.412387287,0.0,1.0
2010-07-15,14.93,14.94,14.8301,14.86,11700,6.71372687797455,6.71822368097387,6.66880381601142,6.68224925697936,26018.4846918734,0.0,1.0
2010-07-16,14.97,14.97,14.88,14.95,3100,6.73171408997181,6.73171408997181,6.69124286297799,6.72272048397318,6893.78654229124,0.0,1.0
2010-07-19,15.01,15.01,14.87,14.98,6900,6.74970130196906,6.74970130196906,6.68674605997868,6.73621089297112,15344.2345618741,0.0,1.0
2010-07-20,14.9601,15.0,14.95,14.9999,8700,6.72726225500249,6.74520449896975,6.72272048397318,6.74515953093975,19347.0783606238,0.0,1.0
2010-07-21,14.9899,14.99,14.95,14.95,4000,6.74066272794044,6.74070769597043,6.72272048397318,6.72272048397318,8895.20844166612,0.0,1.0
2010-07-22,14.96,15.03,14.93,14.96,8000,6.72721728697249,6.75869490796769,6.71372687797455,6.72721728697249,17790.4168833323,0.0,1.0
2010-07-23,14.9801,15.05,14.95,14.95,10600,6.73625586100111,6.76768851396631,6.72272048397318,6.72272048397318,23572.3023704152,0.0,1.0
2010-07-26,14.98,15.02,14.94,14.99,11000,6.73621089297112,6.75419810496837,6.71822368097387,6.74070769597043,24461.8232145818,0.0,1.0
2010-07-27,14.9701,15.05,14.89,14.89,27700,6.7317590580018,6.76768851396631,6.6957396659773,6.6957396659773,61599.3184585379,0.0,1.0
2010-07-28,15.01,15.05,14.96,15.0,13900,6.74970130196906,6.76768851396631,6.72721728697249,6.74520449896975,30910.8493347898,0.0,1.0
2010-07-29,15.017,15.05,14.99,14.99,2500,6.75284906406858,6.76768851396631,6.74070769597043,6.74070769597043,5559.50527604133,0.0,1.0
2010-07-30,15.11,15.15,14.95,15.02,16700,6.79466933196219,6.81265654395944,6.72272048397318,6.75419810496837,37137.4952439561,0.0,1.0
2010-08-02,15.29,15.42,15.09,15.16,32600,6.87561178594983,6.9340702249409,6.78567572596357,6.81715334695876,72495.9487995789,0.0,1.0
2010-08-03,15.31,15.35,15.2,15.3,21600,6.88460539194845,6.90259260394571,6.83514055895601,6.88010858894914,48034.1255849971,0.0,1.0
2010-08-04,15.19,15.35,15.11,15.28,40000,6.8306437559567,6.90259260394571,6.79466933196219,6.87111498295052,88952.0844166612,0.0,1.0
2010-08-05,15.1,15.3,15.1,15.15,21300,6.79017252896288,6.88010858894914,6.79017252896288,6.81265654395944,47366.9849518721,0.0,1.0
2010-08-06,15.16,15.28,15.106,15.2,14600,6.81715334695876,6.87111498295052,6.79287061076247,6.83514055895601,32467.5108120813,0.0,1.0
2010-08-09,15.26,15.34,15.22,15.22,13300,6.86212137695189,6.89809580094639,6.84413416495464,6.84413416495464,29576.5680685399,0.0,1.0
2010-08-10,15.33,15.33,15.27,15.29,6400,6.89359899794708,6.89359899794708,6.8666181799512,6.87561178594983,14232.3335066658,0.0,1.0
2010-08-11,15.33,15.38,15.25,15.33,30400,6.89359899794708,6.91608301294365,6.85762457395258,6.89359899794708,67603.5841566625,0.0,1.0
2010-08-12,15.336,15.352,15.24,15.3,8900,6.933395704491,6.94062929416705,6.88999416643472,6.9171201277199,19685.9382930633,0.0825,1.0
2010-08-13,15.39,15.4,15.35,15.4,29000,6.95780906964766,6.96233006319519,6.93972509545754,6.96233006319519,64145.1921908804,0.0,1.0
2010-08-16,15.23,15.4,15.21,15.37,31300,6.88547317288719,6.96233006319519,6.87643118579213,6.9487670825526,69232.5695025709,0.0,1.0
2010-08-17,15.21,15.28,15.19,15.22,10800,6.87643118579213,6.90807814062484,6.86738919869707,6.88095217933966,23888.5543331555,0.0,1.0
2010-08-18,15.27,15.28,15.21,15.27,15700,6.90355714707731,6.90807814062484,6.87643118579213,6.90355714707731,34726.8799102352,0.0,1.0
2010-08-19,15.26,15.29,15.2,15.29,20000,6.89903615352978,6.91259913417237,6.8719101922446,6.91259913417237,44238.0635799175,0.0,1.0
2010-08-20,15.25,15.27,15.2,15.27,8100,6.89451515998225,6.90355714707731,6.8719101922446,6.90355714707731,17916.4157498666,0.0,1.0
2010-08-23,15.3,15.3,15.21,15.21,5000,6.9171201277199,6.9171201277199,6.87643118579213,6.87643118579213,11059.5158949794,0.0,1.0
2010-08-24,15.24,15.32,15.16,15.26,42400,6.88999416643472,6.92616211481495,6.85382621805449,6.89903615352978,93784.6947894251,0.0,1.0
2010-08-25,15.2408,15.31,15.18,15.18,16400,6.89035584591852,6.92164112126743,6.86286820514954,6.86286820514954,36275.2121355324,0.0,1.0
2010-08-26,15.41,15.4501,15.22,15.29,29900,6.96685105674272,6.98498024086831,6.88095217933966,6.91259913417237,66135.9050519767,0.0,1.0
2010-08-27,15.49,15.64,15.4,15.44,24500,7.00301900512295,7.07083390833589,6.96233006319519,6.98041403738531,54191.627885399,0.0,1.0
2010-08-30,15.37,15.55,15.36,15.55,16800,6.9487670825526,7.03014496640813,6.94424608900507,7.03014496640813,37159.9734071307,0.0,1.0
2010-08-31,15.62,15.72,15.31,15.31,40200,7.06179192124084,7.10700185671613,6.92164112126743,6.92164112126743,88918.5077956342,0.0,1.0
2010-09-01,15.64,15.74,15.5,15.65,21400,7.07083390833589,7.11604384381119,7.00753999867048,7.07535490188342,47334.7280305118,0.0,1.0
2010-09-02,15.55,15.65,15.54,15.65,9600,7.03014496640813,7.07535490188342,7.0256239728606,7.07535490188342,21234.2705183604,0.0,1.0
2010-09-03,15.4,15.62,15.3318,15.57,13800,6.96233006319519,7.06179192124084,6.93149688720104,7.03918695350319,30524.2638701431,0.0,1.0
2010-09-07,15.46,15.49,15.39,15.41,26800,6.98945602448037,7.00301900512295,6.95780906964766,6.96685105674272,59279.0051970894,0.0,1.0
2010-09-08,15.41,15.5,15.3999,15.49,24600,6.96685105674272,7.00753999867048,6.96228485325971,7.00301900512295,54412.8182032985,0.0,1.0
2010-09-09,15.51,15.51,15.43,15.43,9800,7.01206099221801,7.01206099221801,6.97589304383778,6.97589304383778,21676.6511541596,0.0,1.0
2010-09-10,15.5399,15.56,15.44,15.51,13400,7.02557876292513,7.03466595995566,6.98041403738531,7.01206099221801,29639.5025985447,0.0,1.0
2010-09-13,15.474,15.56,15.415,15.48,32700,7.03308361221402,7.07217144927299,7.00626753795264,7.03581067061349,71945.6539833046,0.0825,1.0
2010-09-14,15.63,15.68,15.32,15.47,36400,7.10398713060005,7.12671261726224,6.96308911329448,7.03126557328105,80086.293730651,0.0,1.0
2010-09-15,15.26,15.63,15.26,15.63,27000,6.93581852929986,7.10398713060005,6.93581852929986,7.10398713060005,59404.6684265817,0.0,1.0
2010-09-16,15.2,15.3,15.15,15.26,18600,6.90854794530523,6.95399891862961,6.88582245864304,6.93581852929986,40923.2160272008,0.0,1.0
2010-09-17,15.33,15.33,15.19,15.2,12600,6.96763421062692,6.96763421062692,6.9040028479728,6.90854794530523,27722.1785990715,0.0,1.0
2010-09-20,15.3,15.43,15.26,15.32,11100,6.95399891862961,7.0130851839513,6.93581852929986,6.96308911329448,24421.9192420392,0.0,1.0
2010-09-21,15.23,15.33,15.13,15.3,16200,6.92218323730255,6.96763421062692,6.87673226397817,6.95399891862961,35642.801055949,0.0,1.0
2010-09-22,15.15,15.23,15.1,15.23,35700,6.88582245864304,6.92218323730255,6.86309697198086,6.92218323730255,78546.1726973693,0.0,1.0
2010-09-23,15.29,15.29,15.155,15.17,16000,6.94945382129717,6.94945382129717,6.88809500730926,6.89491265330792,35202.7664750114,0.0,1.0
2010-09-24,15.29,15.29,15.24,15.24,4700,6.94945382129717,6.94945382129717,6.92672833463498,6.92672833463498,10340.8126520346,0.0,1.0
2010-09-27,15.14,15.3,15.11,15.3,21200,6.88127736131061,6.95399891862961,6.86764206931329,6.95399891862961,46643.6655793901,0.0,1.0
2010-09-28,15.21,15.24,15.11,15.11,14100,6.91309304263767,6.92672833463498,6.86764206931329,6.86764206931329,31022.4379561038,0.0,1.0
2010-09-29,15.25,15.42,15.22,15.22,75400,6.93127343196742,7.00854008661886,6.91763813997011,6.91763813997011,165893.037013491,0.0,1.0
2010-09-30,15.292,15.39,15.24,15.24,12600,6.95036284076366,6.99490479462155,6.92672833463498,6.92672833463498,27722.1785990715,0.0,1.0
2010-10-01,15.39,15.4,15.35,15.39,7300,6.99490479462155,6.99944989195399,6.9767244052918,6.99490479462155,16061.262204224,0.0,1.0
2010-10-04,15.34,15.395,15.34,15.39,5800,6.97217930795936,6.99717734328777,6.97217930795936,6.99490479462155,12761.0028471916,0.0,1.0
2010-10-05,15.3,15.38,15.3,15.37,10500,6.95399891862961,6.99035969728911,6.95399891862961,6.98581459995667,23101.8154992262,0.0,1.0
2010-10-06,15.31,15.39,15.3,15.35,10600,6.95854401596205,6.99490479462155,6.95399891862961,6.9767244052918,23321.8327896951,0.0,1.0
2010-10-07,15.3,15.35,15.3,15.35,18500,6.95399891862961,6.9767244052918,6.95399891862961,6.9767244052918,40703.1987367319,0.0,1.0
2010-10-08,15.34,15.38,15.29,15.38,19700,6.97217930795936,6.99035969728911,6.94945382129717,6.99035969728911,43343.4062223578,0.0,1.0
2010-10-11,15.356,15.4,15.33,15.35,2600,6.97945146369126,6.99944989195399,6.96763421062692,6.9767244052918,5720.44955218935,0.0,1.0
2010-10-12,15.35,15.4,15.29,15.4,13300,6.9767244052918,6.99944989195399,6.94945382129717,6.99944989195399,29262.2996323532,0.0,1.0
2010-10-13,15.25,15.28,15.2,15.2,12000,6.96877048496003,6.98247954165176,6.94592205714049,6.94592205714049,26260.0124935883,0.0825,1.0
2010-10-14,15.29,15.32,15.2032,15.31,10200,6.98704922721566,7.00075828390739,6.94738435652094,6.99618859834348,22321.0106195501,0.0,1.0
2010-10-15,15.21,15.29,15.15,15.29,11900,6.9504917427044,6.98704922721566,6.92307362932095,6.98704922721566,26041.1790561418,0.0,1.0
2010-10-18,15.1017,15.1901,15.08,15.17,30300,6.90100204804727,6.94139806843222,6.89108583037359,6.93221300044877,66306.5315463105,0.0,1.0
2010-10-19,15.21,15.3,15.07,15.07,18500,6.9504917427044,6.99161891277957,6.88651614480968,6.88651614480968,40484.1859276153,0.0,1.0
2010-10-20,15.3,15.3299,15.14,15.15,22600,6.99161891277957,7.00528227261566,6.91850394375704,6.92307362932095,49456.3568629247,0.0,1.0
2010-10-21,15.25,15.28,15.14,15.28,16600,6.96877048496003,6.98247954165176,6.91850394375704,6.98247954165176,36326.3506161305,0.0,1.0
2010-10-22,15.23,15.25,15.19,15.21,6400,6.95963111383222,6.96877048496003,6.94135237157658,6.9504917427044,14005.3399965804,0.0,1.0
2010-10-25,15.29,15.29,15.22,15.25,14000,6.98704922721566,6.98704922721566,6.95506142826831,6.96877048496003,30636.6812425197,0.0,1.0
2010-10-26,15.26,15.29,15.22,15.23,7700,6.97334017052394,6.98704922721566,6.95506142826831,6.95963111383222,16850.1746833858,0.0,1.0
2010-10-27,15.19,15.28,15.17,15.27,12700,6.94135237157658,6.98247954165176,6.93221300044877,6.97790985608785,27791.8465557143,0.0,1.0
2010-10-28,15.2,15.2,15.15,15.18,20900,6.94592205714049,6.94592205714049,6.92307362932095,6.93678268601267,45736.188426333,0.0,1.0
2010-10-29,15.12,15.16,15.11,15.14,11000,6.90936457262922,6.92764331488486,6.90479488706532,6.91850394375704,24071.6781191226,0.0,1.0
2010-11-01,15.12,15.18,15.12,15.18,13200,6.90936457262922,6.93678268601267,6.90936457262922,6.93678268601267,28886.0137429472,0.0,1.0
2010-11-02,15.14,15.17,15.12,15.13,18100,6.91850394375704,6.93221300044877,6.90936457262922,6.91393425819313,39608.8521778291,0.0,1.0
2010-11-03,15.14,15.19,15.1,15.17,19300,6.91850394375704,6.94135237157658,6.90022520150141,6.93221300044877,42234.8534271879,0.0,1.0
2010-11-04,15.19,15.19,15.09,15.11,12800,6.94135237157658,6.94135237157658,6.8956555159375,6.90479488706532,28010.6799931609,0.0,1.0
2010-11-05,15.18,15.2,15.09,15.17,13400,6.93678268601267,6.94592205714049,6.8956555159375,6.93221300044877,29323.6806178403,0.0,1.0
2010-11-08,15.2,15.206,15.15,15.15,23200,6.94592205714049,6.94866386847884,6.92307362932095,6.92307362932095,50769.3574876041,0.0,1.0
2010-11-09,15.09,15.23,15.0,15.19,32000,6.8956555159375,6.95963111383222,6.85452834586233,6.94135237157658,70026.6999829022,0.0,1.0
2010-11-10,14.65,15.04,14.32,15.04,71000,6.73228925702778,6.91151060926265,6.58064042052135,6.91151060926265,154501.679932156,0.0825,1.0
2010-11-11,14.5,14.6199,14.41,14.61,37500,6.66335796770668,6.71845704497068,6.62199919411402,6.71390757987549,81602.999964167,0.0,1.0
2010-11-12,14.65,14.84,14.5,14.51,13500,6.73228925702778,6.81960222350118,6.66335796770668,6.66795338699475,29377.0799871001,0.0,1.0
2010-11-15,14.202,14.63,14.09,14.63,72400,6.52641447292209,6.72309841845164,6.47494577689566,6.72309841845164,157548.191930818,0.0,1.0
2010-11-16,14.41,14.41,13.75,14.14,90800,6.62199919411402,6.62199919411402,6.31870152110116,6.49792287333603,197588.063913236,0.0,1.0
2010-11-17,14.285,14.6,14.18,14.6,61300,6.5645564530131,6.70931216058741,6.51630455048832,6.70931216058741,133393.703941425,0.0,1.0
2010-11-18,14.17,14.41,14.1,14.36,33000,6.51170913120025,6.62199919411402,6.47954119618374,6.59902209767365,71810.639968467,0.0,1.0
2010-11-19,14.37,14.44,14.1889,14.19,16800,6.60361751696172,6.63578545197824,6.52039447365471,6.5208999697764,36558.1439839468,0.0,1.0
2010-11-22,14.5,14.56,14.35,14.37,21300,6.66335796770668,6.69093048343512,6.59442667838557,6.60361751696172,46350.5039796468,0.0,1.0
2010-11-23,14.61,14.61,14.53,14.53,6100,6.71390757987549,6.71390757987549,6.6771442255709,6.6771442255709,13274.0879941712,0.0,1.0
2010-11-24,14.59,14.61,14.558,14.59,15600,6.70471674129934,6.71390757987549,6.6900113995775,6.70471674129934,33946.8479850935,0.0,1.0
2010-11-26,14.73,14.78,14.61,14.62,4900,6.76905261133237,6.79202970777274,6.71390757987549,6.71850299916356,10662.7919953178,0.0,1.0
2010-11-29,14.74,14.77,14.67,14.71,10800,6.77364803062044,6.78743428848466,6.74148009560393,6.75986177275622,23501.6639896801,0.0,1.0
2010-11-30,14.75,14.75,14.72,14.75,9400,6.77824344990852,6.77824344990852,6.7644571920443,6.77824344990852,20455.1519910179,0.0,1.0
2010-12-01,14.69,14.83,14.6,14.76,15800,6.75067093418008,6.81500680421311,6.70931216058741,6.78283886919659,34382.0639849023,0.0,1.0
2010-12-02,14.6,14.69,14.41,14.69,10500,6.70931216058741,6.75067093418008,6.62199919411402,6.75067093418008,22848.8399899668,0.0,1.0
2010-12-03,14.47,14.7,14.43,14.63,11800,6.64957170984246,6.75526635346815,6.63119003269016,6.72309841845164,25677.7439887245,0.0,1.0
2010-12-06,14.35,14.49,14.29,14.48,34300,6.59442667838557,6.65876254841861,6.56685416265713,6.65416712913053,74639.5439672248,0.0,1.0
2010-12-07,14.1,14.3699,14.1,14.33,56900,6.47954119618374,6.60357156276884,6.47954119618374,6.58523583980943,123818.951945629,0.0,1.0
2010-12-08,13.98,14.1,13.85,14.1,75900,6.42439616472685,6.47954119618374,6.3646557139819,6.47954119618374,165164.471927474,0.0,1.0
2010-12-09,13.99,14.04,13.93,13.97,30800,6.42899158401493,6.45196868045529,6.40141906828648,6.41980074543878,67023.2639705691,0.0,1.0
2010-12-10,13.9,13.97,13.8,13.97,46300,6.38763281042226,6.41980074543878,6.34167861754153,6.41980074543878,100752.503955758,0.0,1.0
2010-12-13,13.77,13.83,13.7,13.83,25500,6.36580456880391,6.39354227934337,6.33344390650789,6.39354227934337,55159.56328926,0.0825,1.0
2010-12-14,13.56,13.74,13.52,13.74,59400,6.26872258191584,6.35193571353419,6.25023077488954,6.35193571353419,128489.335662041,0.0,1.0
2010-12-15,13.47,13.5,13.25,13.48,98100,6.22711601610666,6.24098487137639,6.12541107746201,6.23173896786324,212202.084653977,0.0,1.0
2010-12-16,13.85,13.86,13.48,13.48,49500,6.40278818285652,6.40741113461309,6.23173896786324,6.23173896786324,107074.446385034,0.0,1.0
2010-12-17,13.94,14.01,13.82,13.91,33200,6.44439474866569,6.47675541096172,6.38891932758679,6.43052589339597,71815.5882824875,0.0,1.0
2010-12-20,13.63,13.99,13.39,13.99,48900,6.30108324421186,6.46750950744857,6.19013240205406,6.46750950744857,105776.57430764,0.0,1.0
2010-12-21,13.35,13.7,13.24,13.62,71300,6.17164059502776,6.33344390650789,6.12078812570543,6.29646029245529,154230.465197029,0.0,1.0
2010-12-22,13.44,13.44,13.31,13.35,42300,6.21324716083694,6.21324716083694,6.15314878800146,6.17164059502776,91499.9814563018,0.0,1.0
2010-12-23,13.43,13.49,13.32,13.47,23500,6.20862420908036,6.23636191961981,6.15777173975804,6.22711601610666,50833.3230312788,0.0,1.0
2010-12-27,13.23,13.49,13.2,13.44,55700,6.11616517394886,6.23636191961981,6.10229631867913,6.21324716083694,120485.791184776,0.0,1.0
2010-12-28,13.23,13.271,13.12,13.2,50600,6.11616517394886,6.13511927615082,6.06531270462653,6.10229631867913,109453.878526924,0.0,1.0
2010-12-29,13.38,13.38,13.1926,13.23,38000,6.18550945029749,6.18550945029749,6.09887533437927,6.11616517394886,82198.5649016423,0.0,1.0
2010-12-30,13.56,13.63,13.3,13.31,34700,6.26872258191584,6.30108324421186,6.14852583624489,6.15314878800146,75060.2684759734,0.0,1.0
2010-12-31,13.63,13.7,13.53,13.67,24300,6.30108324421186,6.33344390650789,6.25485372664611,6.31957505123816,52563.8191344713,0.0,1.0
2011-01-03,13.6,13.64,13.55,13.6,34900,6.28721438894214,6.30570619596844,6.26409963015926,6.28721438894214,75492.8925017715,0.0,1.0
2011-01-04,13.65,13.66,13.57,13.58,20400,6.31032914772501,6.31495209948159,6.27334553367241,6.27796848542899,44127.650631408,0.0,1.0
2011-01-05,13.69,13.71,13.62,13.67,28700,6.32882095475131,6.33806685826447,6.29646029245529,6.31957505123816,62081.5477020299,0.0,1.0
2011-01-06,13.6699,13.72,13.6,13.72,11900,6.3195288217206,6.34268981002104,6.28721438894214,6.34268981002104,25741.129534988,0.0,1.0
2011-01-07,13.6,13.66,13.6,13.65,12700,6.28721438894214,6.31495209948159,6.28721438894214,6.31032914772501,27471.6256381805,0.0,1.0
2011-01-10,13.65,13.7,13.6,13.61,62300,6.31032914772501,6.33344390650789,6.28721438894214,6.29183734069871,134762.384036114,0.0,1.0
2011-01-11,13.55,13.66,13.53,13.65,20400,6.26409963015926,6.31495209948159,6.25485372664611,6.31032914772501,44127.650631408,0.0,1.0
2011-01-12,13.32,13.47,13.25,13.47,31000,6.19591109174978,6.26568486530552,6.16334999742377,6.26568486530552,66643.9517748774,0.0825,1.0
2011-01-13,13.32,13.32,13.2,13.3,27600,6.19591109174978,6.19591109174978,6.14009207290519,6.18660792194235,59334.6151286005,0.0,1.0
2011-01-14,13.2679,13.55,13.0,13.17,110500,6.17167633440142,6.30289754453525,6.04706037483087,6.12613731819404,237553.441003998,0.0,1.0
2011-01-18,13.17,13.35,13.09,13.3,62600,6.12613731819404,6.20986584646093,6.08892463896431,6.18660792194235,134577.786487333,0.0,1.0
2011-01-19,13.07,13.21,13.01,13.21,40400,6.07962146915688,6.1447436578089,6.05171195973458,6.1447436578089,86852.1177969369,0.0,1.0
2011-01-20,13.14,13.14,12.97,13.07,62600,6.11218256348289,6.11218256348289,6.03310562011972,6.07962146915688,134577.786487333,0.0,1.0
2011-01-21,13.31,13.31,13.12,13.14,53600,6.19125950684606,6.19125950684606,6.10287939367546,6.11218256348289,115229.542423659,0.0,1.0
2011-01-24,13.49,13.67,13.26,13.26,67000,6.27498803511295,6.35871656337984,6.16800158232748,6.16800158232748,144036.928029574,0.0,1.0
2011-01-25,13.55,13.62,13.49,13.49,9800,6.30289754453525,6.33545863886126,6.27498803511295,6.27498803511295,21068.0879804451,0.0,1.0
2011-01-26,13.69,13.71,13.6,13.6,21200,6.36801973318727,6.37732290299471,6.32615546905383,6.32615546905383,45575.8637944323,0.0,1.0
2011-01-27,13.66,13.751,13.62,13.73,23400,6.35406497847613,6.39639440109994,6.33545863886126,6.38662607280214,50305.4345655525,0.0,1.0
2011-01-28,13.6793,13.74,13.6,13.68,12300,6.3630425373403,6.39127765770585,6.32615546905383,6.36336814828356,26442.6002203546,0.0,1.0
2011-01-31,13.82,13.8658,13.73,13.76,45100,6.42849033693558,6.4497945957946,6.38662607280214,6.40058082751329,96956.2008079668,0.0,1.0
2011-02-01,13.95,13.95,13.85,13.89,30200,6.48896094068389,6.48896094068389,6.44244509164673,6.46105143126159,64924.1078581063,0.0,1.0
2011-02-02,13.93,14.03,13.92,13.95,26000,6.47965777087646,6.52617361991362,6.47500618597274,6.48896094068389,55894.9272950584,0.0,1.0
2011-02-03,13.82,13.95,13.78,13.95,15900,6.42849033693558,6.48896094068389,6.40988399732072,6.48896094068389,34181.8978458242,0.0,1.0
2011-02-04,13.66,13.82,13.65,13.75,26700,6.35406497847613,6.42849033693558,6.34941339357241,6.39592924260957,57399.790722233,0.0,1.0
2011-02-07,13.87,13.87,13.65,13.65,22500,6.45174826145416,6.45174826145416,6.34941339357241,6.34941339357241,48370.6101591852,0.0,1.0
2011-02-08,13.89,13.89,13.83,13.84,8600,6.46105143126159,6.46105143126159,6.4331419218393,6.43779350674301,18488.3221052886,0.0,1.0
2011-02-09,13.9,13.95,13.8862,13.93,9400,6.46570301616531,6.48896094068389,6.45928382899818,6.47965777087646,20208.1660220596,0.0,1.0
2011-02-10,13.77,13.94,13.73,13.9,40900,6.405232412417,6.48430935578017,6.38662607280214,6.46570301616531,87927.0202449189,0.0,1.0
2011-02-11,13.79,13.89,13.65,13.71,18300,6.45291115768009,6.49970529225355,6.38739936927725,6.41547585002132,39107.4654266162,0.0825,1.0
2011-02-14,13.76,13.8,13.68,13.8,7700,6.43887291730805,6.45759057113744,6.40143760964929,6.45759057113744,16455.0537587402,0.0,1.0
2011-02-15,13.75,13.76,13.7,13.76,15500,6.43419350385071,6.43887291730805,6.41079643656398,6.43887291730805,33123.809514347,0.0,1.0
2011-02-16,13.74,13.78,13.71,13.72,18100,6.42951409039336,6.44823174422275,6.41547585002132,6.42015526347867,38680.0614328827,0.0,1.0
2011-02-17,13.7,13.76,13.7,13.75,24600,6.41079643656398,6.43887291730805,6.41079643656398,6.43419350385071,52570.6912292217,0.0,1.0
2011-02-18,13.72,13.79,13.71,13.73,12300,6.42015526347867,6.45291115768009,6.41547585002132,6.42483467693602,26285.3456146109,0.0,1.0
2011-02-22,13.57,13.76,13.55,13.7,49100,6.34996406161848,6.43887291730805,6.34060523470379,6.41079643656398,104927.680461577,0.0,1.0
2011-02-23,13.74,13.74,13.64,13.64,7800,6.42951409039336,6.42951409039336,6.3827199558199,6.3827199558199,16668.7557556069,0.0,1.0
2011-02-24,13.88,13.93,13.75,13.75,22400,6.49502587879621,6.51842294608293,6.43419350385071,6.43419350385071,47869.2472981531,0.0,1.0
2011-02-25,13.85,13.88,13.76,13.88,12700,6.48098763842417,6.49502587879621,6.43887291730805,6.49502587879621,27140.1536020779,0.0,1.0
2011-02-28,14.0,14.07,13.83,13.83,44800,6.55117884028436,6.58393473448578,6.47162881150948,6.47162881150948,95738.4945963062,0.0,1.0
2011-03-01,14.07,14.11,14.03,14.05,17400,6.58393473448578,6.60265238831516,6.56521708065639,6.57457590757109,37184.1474548154,0.0,1.0
2011-03-02,14.15,14.15,14.03,14.04,15100,6.62137004214455,6.62137004214455,6.56521708065639,6.56989649411374,32269.00152688,0.0,1.0
2011-03-03,14.08,14.15,14.08,14.15,14100,6.58861414794313,6.62137004214455,6.58861414794313,6.62137004214455,30131.9815582124,0.0,1.0
2011-03-04,14.05,14.14,14.05,14.11,13300,6.57457590757109,6.6166906286872,6.57457590757109,6.60265238831516,28422.3655832784,0.0,1.0
2011-03-07,14.06,14.12,14.06,14.06,9300,6.57925532102843,6.60733180177251,6.57925532102843,6.57925532102843,19874.2857086082,0.0,1.0
2011-03-08,14.14,14.18,14.07,14.07,19600,6.6166906286872,6.63540828251658,6.58393473448578,6.58393473448578,41885.591385884,0.0,1.0
2011-03-09,14.06,14.16,14.06,14.16,15400,6.57925532102843,6.62604945560189,6.57925532102843,6.62604945560189,32910.1075174803,0.0,1.0
2011-03-10,14.01,14.0578,14.01,14.02,11500,6.5558582537417,6.57822585006782,6.5558582537417,6.56053766719905,24575.7296396768,0.0,1.0
2011-03-11,14.0,14.01,13.95,13.95,23500,6.58978400130746,6.59449098987982,6.56624905844565,6.56624905844565,49925.7638694567,0.0825,1.0
2011-03-14,14.04,14.04,13.89,13.99,23200,6.60861195559691,6.60861195559691,6.53800712701147,6.5850770127351,49288.4136923998,0.0,1.0
2011-03-15,14.105,14.14,13.83,14.02,15000,6.63920738131727,6.65568184132054,6.5097651955773,6.59919797845219,31867.5088528447,0.0,1.0
2011-03-16,14.0,14.15,13.96,14.15,10600,6.58978400130746,6.6603888298929,6.57095604701801,6.6603888298929,22519.7062560103,0.0,1.0
2011-03-17,13.98,14.04,13.89,14.0,14500,6.58037002416274,6.60861195559691,6.53800712701147,6.58978400130746,30805.2585577499,0.0,1.0
2011-03-18,13.95,14.14,13.95,14.02,21400,6.56624905844565,6.65568184132054,6.56624905844565,6.59919797845219,45464.3126300584,0.0,1.0
2011-03-21,13.951,14.0,13.9,13.9,17000,6.56671975730289,6.58978400130746,6.54271411558384,6.54271411558384,36116.510033224,0.0,1.0
2011-03-22,13.95,14.01,13.9,14.0,20100,6.56624905844565,6.59449098987982,6.54271411558384,6.58978400130746,42702.4618628119,0.0,1.0
2011-03-23,14.03,14.03,13.97,13.97,19000,6.60390496702455,6.60390496702455,6.57566303559037,6.57566303559037,40365.5112136033,0.0,1.0
2011-03-24,13.95,13.9999,13.9,13.98,25700,6.56624905844565,6.58973693142174,6.54271411558384,6.58037002416274,54599.6651678739,0.0,1.0
2011-03-25,13.91,13.95,13.88,13.95,13000,6.5474211041562,6.56624905844565,6.53330013843911,6.56624905844565,27618.5076724654,0.0,1.0
2011-03-28,13.9801,14.01,13.89,13.89,12700,6.58041709404846,6.59449098987982,6.53800712701147,6.53800712701147,26981.1574954085,0.0,1.0
2011-03-29,14.05,14.05,14.0,14.03,7800,6.61331894416927,6.61331894416927,6.58978400130746,6.60390496702455,16571.1046034793,0.0,1.0
2011-03-30,13.86,14.0876,13.85,14.04,29500,6.52388616129439,6.63101722120136,6.51917917272202,6.60861195559691,62672.7674105946,0.0,1.0
2011-03-31,13.8801,13.91,13.83,13.87,11000,6.53334720832484,6.5474211041562,6.5097651955773,6.52859314986675,23369.5064920861,0.0,1.0
2011-04-01,13.98,13.99,13.89,13.98,10600,6.58037002416274,6.5850770127351,6.53800712701147,6.58037002416274,22519.7062560103,0.0,1.0
2011-04-04,14.05,14.05,13.92,13.92,13100,6.61331894416927,6.61331894416927,6.55212809272856,6.55212809272856,27830.9577314844,0.0,1.0
2011-04-05,14.09,14.1,14.01,14.06,16800,6.63214689845872,6.63685388703109,6.59449098987982,6.61802593274164,35691.6099151861,0.0,1.0
2011-04-06,14.041,14.08,14.0,14.08,3800,6.60908265445415,6.62743990988636,6.58978400130746,6.62743990988636,8073.10224272066,0.0,1.0
2011-04-07,13.98,14.07,13.974,14.07,7300,6.58037002416274,6.622732921314,6.57754583101932,6.622732921314,15508.8543083844,0.0,1.0
2011-04-08,14.009,14.02,13.93,13.98,8000,6.59402029102259,6.59919797845219,6.55683508130092,6.58037002416274,16996.0047215172,0.0,1.0
2011-04-11,14.05,14.15,14.0,14.0,18700,6.61331894416927,6.6603888298929,6.58978400130746,6.58978400130746,39728.1610365464,0.0,1.0
2011-04-12,14.1,14.1,13.97,14.07,13400,6.63685388703109,6.63685388703109,6.57566303559037,6.622732921314,28468.3079085413,0.0,1.0
2011-04-13,13.9,14.13,13.9,14.0,15600,6.58154677130583,6.69045006320513,6.58154677130583,6.62889602865335,32946.6624692811,0.0825,1.0
2011-04-14,13.81,13.94,13.81,13.91,22300,6.53893243969306,6.60048647424484,6.53893243969306,6.58628169704058,47096.8316067288,0.0,1.0
2011-04-15,13.88,13.91,13.79,13.8,12300,6.57207691983632,6.58628169704058,6.52946258822355,6.5341975139583,25977.1761777024,0.0,1.0
2011-04-18,13.89,13.92,13.79,13.79,7000,6.57681184557107,6.59101662277533,6.52946258822355,6.52946258822355,14783.7588003185,0.0,1.0
2011-04-19,14.0,14.04,13.89,13.93,22900,6.62889602865335,6.64783573159236,6.57681184557107,6.59575154851008,48364.0109324704,0.0,1.0
2011-04-20,14.0,14.07,13.954,14.03,30500,6.62889602865335,6.66204050879662,6.60711537027349,6.64310080585761,64414.9490585304,0.0,1.0
2011-04-21,13.9,14.0,13.9,14.0,11200,6.58154677130583,6.62889602865335,6.58154677130583,6.62889602865335,23654.0140805095,0.0,1.0
2011-04-25,13.94,13.94,13.86,13.88,12600,6.60048647424484,6.60048647424484,6.56260706836682,6.57207691983632,26610.7658405732,0.0,1.0
2011-04-26,13.96,13.96,13.88,13.92,15600,6.60995632571434,6.60995632571434,6.57207691983632,6.59101662277533,32946.6624692811,0.0,1.0
2011-04-27,13.951,14.0,13.93,13.98,11200,6.60569489255306,6.62889602865335,6.59575154851008,6.61942617718385,23654.0140805095,0.0,1.0
2011-04-28,13.92,13.96,13.9,13.95,21100,6.59101662277533,6.60995632571434,6.58154677130583,6.60522139997959,44562.4729552456,0.0,1.0
2011-04-29,13.9574,13.97,13.92,13.93,4400,6.60872524502331,6.61469125144909,6.59101662277533,6.59575154851008,9292.64838877159,0.0,1.0
2011-05-02,14.07,14.09,13.99,14.03,21000,6.66204050879662,6.67151036026612,6.6241611029186,6.64310080585761,44351.2764009553,0.0,1.0
2011-05-03,14.14,14.15,14.03,14.04,18000,6.69518498893988,6.69991991467464,6.64310080585761,6.64783573159236,38015.3797722475,0.0,1.0
2011-05-04,14.04,14.15,13.93,14.13,63000,6.64783573159236,6.69991991467464,6.59575154851008,6.69045006320513,133053.829202866,0.0,1.0
2011-05-05,14.07,14.0801,14.03,14.05,10400,6.66204050879662,6.66682278378872,6.64310080585761,6.65257065732711,21964.4416461874,0.0,1.0
2011-05-06,14.1199,14.12,14.0588,14.07,12800,6.68566778821303,6.68571513747038,6.65673739197369,6.66204050879662,27033.1589491537,0.0,1.0
2011-05-09,14.15,14.18,14.12,14.13,18000,6.69991991467464,6.71412469187889,6.68571513747038,6.69045006320513,38015.3797722474,0.0,1.0
2011-05-10,14.24,14.24,14.15,14.17,22600,6.74253424628741,6.74253424628741,6.69991991467464,6.70938976614414,47730.4212695996,0.0,1.0
2011-05-11,14.2405,14.25,14.19,14.24,15800,6.74277099257415,6.74726917202216,6.71885961761365,6.74253424628741,33369.0555778616,0.0,1.0
2011-05-12,14.22,14.22,14.16,14.18,9200,6.77212753212961,6.77212753212961,6.74355315435691,6.75307794694781,19318.0059559304,0.0825,1.0
2011-05-13,14.2399,14.24,14.18,14.22,9100,6.78160470075756,6.78165232472051,6.75307794694781,6.77212753212961,19108.0276303224,0.0,1.0
2011-05-16,14.2499,14.25,14.21,14.22,11200,6.78636709705301,6.78641472101596,6.76736513583416,6.77212753212961,23517.5724680892,0.0,1.0
2011-05-17,14.26,14.28,14.2,14.25,17300,6.79117711731141,6.80070190990231,6.76260273953871,6.78641472101596,36326.2503301735,0.0,1.0
2011-05-18,14.25,14.27,14.22,14.26,11900,6.78641472101596,6.79593951360686,6.77212753212961,6.79117711731141,24987.4207473447,0.0,1.0
2011-05-19,14.2,14.27,14.2,14.27,23500,6.76260273953871,6.79593951360686,6.76260273953871,6.79593951360686,49344.9065178657,0.0,1.0
2011-05-20,14.29,14.29,14.22,14.22,15400,6.80546430619776,6.80546430619776,6.77212753212961,6.77212753212961,32336.6621436226,0.0,1.0
2011-05-23,14.19,14.29,14.19,14.27,31300,6.75784034324326,6.80546430619776,6.75784034324326,6.79593951360686,65723.2159152849,0.0,1.0
2011-05-24,14.21,14.25,14.15,14.2,11700,6.76736513583416,6.78641472101596,6.73879075806146,6.76260273953871,24567.4640961289,0.0,1.0
2011-05-25,14.23,14.27,14.1605,14.18,21400,6.77688992842506,6.79593951360686,6.74379127417168,6.75307794694781,44935.361680099,0.0,1.0
2011-05-26,14.25,14.28,14.18,14.21,9000,6.78641472101596,6.80070190990231,6.75307794694781,6.76736513583416,18898.0493047145,0.0,1.0
2011-05-27,14.31,14.32,14.22,14.25,8400,6.81498909878866,6.81975149508411,6.77212753212961,6.78641472101596,17638.1793510669,0.0,1.0
2011-05-31,14.32,14.3732,14.22,14.29,24700,6.81975149508411,6.8450874433759,6.77212753212961,6.80546430619776,51864.6464251609,0.0,1.0
2011-06-01,14.322,14.37,14.3,14.34,13200,6.8207039743432,6.84356347656136,6.81022670249321,6.82927628767501,27717.1389802479,0.0,1.0
2011-06-02,14.32,14.34,14.28,14.31,8800,6.81975149508411,6.82927628767501,6.80070190990231,6.81498909878866,18478.0926534986,0.0,1.0
2011-06-03,14.3,14.33,14.3,14.3,5900,6.81022670249321,6.82451389137956,6.81022670249321,6.81022670249321,12388.7212108684,0.0,1.0
2011-06-06,14.33,14.36,14.28,14.28,16100,6.82451389137956,6.83880108026591,6.80070190990231,6.80070190990231,33806.5104228782,0.0,1.0
2011-06-07,14.38,14.4,14.34,14.34,11100,6.84832587285681,6.85785066544771,6.82927628767501,6.82927628767501,23307.5941424812,0.0,1.0
2011-06-08,14.37,14.4,14.31,14.38,12200,6.84356347656136,6.85785066544771,6.81498909878866,6.84832587285681,25617.3557241686,0.0,1.0
2011-06-09,14.39,14.3937,14.36,14.36,6100,6.85308826915226,6.85485035578157,6.83880108026591,6.83880108026591,12808.6778620843,0.0,1.0
2011-06-10,14.44,14.44,14.38,14.39,19700,6.87690025062951,6.87690025062951,6.84832587285681,6.85308826915226,41365.730144764,0.0,1.0
2011-06-13,14.39,14.39,14.35,14.36,2000,6.89237803858972,6.89237803858972,6.87321923931636,6.8780089391347,4175.62702435411,0.0825,1.0
2011-06-14,14.45,14.49,14.37,14.38,8500,6.92111623749975,6.94027503677311,6.88279863895304,6.88758833877138,17746.414853505,0.0,1.0
2011-06-15,14.4,14.43,14.4,14.41,2900,6.89716773840806,6.91153683786307,6.89716773840806,6.9019574382264,6054.65918531346,0.0,1.0
2011-06-16,14.35,14.44,14.32,14.41,17100,6.87321923931636,6.91632653768141,6.85885013986135,6.9019574382264,35701.6110582277,0.0,1.0
2011-06-17,14.29,14.332,14.18,14.33,11500,6.84448104040633,6.86459777964335,6.7917943424046,6.86363983967968,24009.8553900361,0.0,1.0
2011-06-20,14.2999,14.2999,14.21,14.24,22400,6.84922284322648,6.84922284322648,6.80616344185962,6.82053254131463,46767.0226727661,0.0,1.0
2011-06-21,14.29,14.29,14.23,14.27,4800,6.84448104040633,6.84448104040633,6.81574284149629,6.83490164076965,10021.5048584499,0.0,1.0
2011-06-22,14.34,14.34,14.26,14.26,7700,6.86842953949802,6.86842953949802,6.83011194095131,6.83011194095131,16076.1640437633,0.0,1.0
2011-06-23,14.27,14.34,14.26,14.34,14500,6.83490164076965,6.86842953949802,6.83011194095131,6.86842953949802,30273.2959265673,0.0,1.0
2011-06-24,14.26,14.31,14.26,14.3,10100,6.83011194095131,6.85406044004301,6.83011194095131,6.84927074022467,21086.9164729883,0.0,1.0
2011-06-27,14.24,14.27,14.23,14.27,16700,6.82053254131463,6.83490164076965,6.81574284149629,6.83490164076965,34866.4856533568,0.0,1.0
2011-06-28,14.25,14.3,14.24,14.27,10300,6.82532224113297,6.84927074022467,6.82053254131463,6.83490164076965,21504.4791754237,0.0,1.0
2011-06-29,14.23,14.26,14.22,14.26,8000,6.81574284149629,6.83011194095131,6.81095314167796,6.83011194095131,16702.5080974165,0.0,1.0
2011-06-30,14.23,14.2575,14.2,14.24,8800,6.81574284149629,6.82891451599673,6.80137374204128,6.82053254131463,18372.7589071581,0.0,1.0
2011-07-01,14.29,14.33,14.22,14.28,20700,6.84448104040633,6.86363983967968,6.81095314167796,6.83969134058799,43217.739702065,0.0,1.0
2011-07-05,14.33,14.35,14.26,14.35,12000,6.86363983967968,6.87321923931636,6.83011194095131,6.87321923931636,25053.7621461247,0.0,1.0
2011-07-06,14.38,14.43,14.28,14.33,21000,6.88758833877138,6.91153683786307,6.83969134058799,6.86363983967968,43844.0837557182,0.0,1.0
2011-07-07,14.44,14.44,14.34,14.34,8700,6.91632653768141,6.91632653768141,6.86842953949802,6.86842953949802,18163.9775559404,0.0,1.0
2011-07-08,14.3622,14.45,14.34,14.44,14500,6.87906267309473,6.92111623749975,6.86842953949802,6.91632653768141,30273.2959265673,0.0,1.0
2011-07-11,14.25,14.39,14.25,14.37,12600,6.82532224113297,6.89237803858972,6.82532224113297,6.88279863895304,26306.4502534309,0.0,1.0
2011-07-12,14.35,14.35,14.25,14.29,15300,6.87321923931636,6.87321923931636,6.82532224113297,6.84448104040633,31943.546736309,0.0,1.0
2011-07-13,14.29,14.29,14.27,14.27,2200,6.88399606390762,6.88399606390762,6.87436135982938,6.87436135982938,4566.82422653138,0.0825,1.0
2011-07-14,14.3,14.33,14.28,14.31,9700,6.88881341594675,6.90326547206412,6.8791787118685,6.89363076798587,20135.5431806156,0.0,1.0
2011-07-15,14.3,14.34,14.3,14.3,22400,6.88881341594675,6.90808282410324,6.88881341594675,6.88881341594675,46498.573942865,0.0,1.0
2011-07-18,14.3599,14.37,14.27,14.31,33000,6.9176693546611,6.92253488022061,6.87436135982938,6.89363076798587,68502.3633979707,0.0,1.0
2011-07-19,14.42,14.43,14.3398,14.37,7700,6.94662164041623,6.95143899245535,6.90798647706246,6.92253488022061,15983.8847928598,0.0,1.0
2011-07-20,14.37,14.43,14.37,14.43,11000,6.92253488022061,6.95143899245535,6.92253488022061,6.95143899245535,22834.1211326569,0.0,1.0
2011-07-21,14.35,14.41,14.33,14.35,15100,6.91290017614237,6.94180428837711,6.90326547206412,6.91290017614237,31345.0208275563,0.0,1.0
2011-07-22,14.4001,14.42,14.33,14.36,5200,6.93703510985837,6.94662164041623,6.90326547206412,6.91771752818149,10794.3118081651,0.0,1.0
2011-07-25,14.37,14.41,14.35,14.41,19800,6.92253488022061,6.94180428837711,6.91290017614237,6.94180428837711,41101.4180387824,0.0,1.0
2011-07-26,14.33,14.45,14.33,14.38,24400,6.90326547206412,6.9610736965336,6.90326547206412,6.92735223225974,50650.2323306208,0.0,1.0
2011-07-27,14.07,14.34,14.07,14.34,39700,6.77801431904691,6.90808282410324,6.77801431904691,6.90808282410324,82410.4189969526,0.0,1.0
2011-07-28,13.9947,14.1,13.82,14.09,37700,6.7417396581923,6.79246637516427,6.65758051806881,6.78764902312515,78258.7606091969,0.0,1.0
2011-07-29,14.2,14.2,13.79,14.02,34100,6.84063989555551,6.84063989555551,6.64312846195144,6.75392755885129,70785.7755112364,0.0,1.0
2011-08-01,14.23,14.34,14.2,14.28,22400,6.85509195167288,6.90808282410324,6.84063989555551,6.8791787118685,46498.573942865,0.0,1.0
2011-08-02,14.376,14.4,14.26,14.26,12800,6.92542529144409,6.93698693633798,6.86954400779025,6.86954400779025,26570.6136816371,0.0,1.0
2011-08-03,14.44,14.48,14.38,14.38,5300,6.95625634449448,6.97552575265097,6.92735223225974,6.92735223225974,11001.8947275529,0.0,1.0
2011-08-04,14.48,14.48,14.34,14.4,24700,6.97552575265097,6.97552575265097,6.90808282410324,6.93698693633798,51272.9810887841,0.0,1.0
2011-08-05,14.34,14.42,14.13,14.42,21100,6.90808282410324,6.94662164041623,6.80691843128165,6.94662164041623,43799.9959908237,0.0,1.0
2011-08-08,14.15,14.27,13.99,14.27,51600,6.81655313535989,6.87436135982938,6.73947550273392,6.87436135982938,107112.7864041,0.0,1.0
2011-08-09,14.3,14.59,14.0,14.15,86300,6.88881341594675,7.02851662508133,6.74429285477304,6.81655313535989,179144.059431663,0.0,1.0
2011-08-10,14.4099,14.4415,14.33,14.35,18600,6.94175611485672,6.95697894730035,6.90326547206412,6.91290017614237,38610.4230061289,0.0,1.0
2011-08-11,14.34,14.34,14.18,14.26,15300,6.94782597842601,6.94782597842601,6.87030490753702,6.90906544298151,31578.5111315791,0.0825,1.0
2011-08-12,14.65,14.76,14.31,14.31,32700,7.09802305327343,7.15131878950962,6.93329077763432,6.93329077763432,67491.3277125906,0.0,1.0
2011-08-15,14.67,14.75,14.58,14.66,24100,7.10771318713456,7.14647372257906,7.0641075847595,7.102868120204,49741.3149196768,0.0,1.0
2011-08-16,14.55,14.67,14.55,14.67,7800,7.04957238396781,7.10771318713456,7.04957238396781,7.10771318713456,16098.8488121776,0.0,1.0
2011-08-17,14.56,14.67,14.56,14.6,5600,7.05441745089838,7.10771318713456,7.05441745089838,7.07379771862062,11558.1478651531,0.0,1.0
2011-08-18,14.506,14.55,14.38,14.55,9400,7.02825408947334,7.04957238396781,6.96720624614826,7.04957238396781,19401.1767736499,0.0,1.0
2011-08-19,14.42,14.5531,14.39,14.49,17000,6.98658651387051,7.05107435471629,6.97205131307882,7.02050198238444,35087.2345906434,0.0,1.0
2011-08-22,14.42,14.5438,14.4,14.47,9900,6.98658651387051,7.04656844247087,6.97689638000938,7.01081184852332,20433.15426161,0.0,1.0
2011-08-23,14.36,14.49,14.36,14.4,7500,6.95751611228713,7.02050198238444,6.95751611228713,6.97689638000938,15479.6623194015,0.0,1.0
2011-08-24,14.34,14.59,14.34,14.39,23800,6.94782597842601,7.06895265169006,6.94782597842601,6.97205131307882,49122.1284269008,0.0,1.0
2011-08-25,14.61,14.66,14.34,14.34,27500,7.07864278555119,7.102868120204,6.94782597842601,6.94782597842601,56758.7618378055,0.0,1.0
2011-08-26,14.57,14.63,14.57,14.62,4300,7.05926251782894,7.08833291941231,7.05926251782894,7.08348785248175,8875.00639645686,0.0,1.0
2011-08-29,14.55,14.63,14.55,14.62,20800,7.04957238396781,7.08833291941231,7.04957238396781,7.08348785248175,42930.2634991402,0.0,1.0
2011-08-30,14.56,14.6,14.55,14.58,13100,7.05441745089838,7.07379771862062,7.04957238396781,7.0641075847595,27037.8101845546,0.0,1.0
2011-08-31,14.62,14.68,14.56,14.62,13100,7.08348785248175,7.11255825406512,7.05441745089838,7.08348785248175,27037.8101845546,0.0,1.0
2011-09-01,14.75,15.94,14.68,14.68,169000,7.14647372257906,7.72303668731594,7.11255825406512,7.11255825406512,348808.390930514,0.0,1.0
2011-09-02,14.651,14.859,14.65,14.85,19400,7.09850755996649,7.19928495212218,7.09802305327343,7.19492439188468,40040.7265328519,0.0,1.0
2011-09-06,14.77,14.77,14.62,14.65,28800,7.15616385644018,7.15616385644018,7.08348785248175,7.09802305327343,59441.9033065018,0.0,1.0
2011-09-07,14.73,15.06,14.73,15.06,32700,7.13678358871793,7.29667079742648,7.13678358871793,7.29667079742648,67491.3277125906,0.0,1.0
2011-09-08,14.66,14.78,14.62,14.77,41300,7.102868120204,7.16100892337074,7.08348785248175,7.15616385644018,85241.3405055042,0.0,1.0
2011-09-09,14.72,14.74,14.65,14.7,21000,7.13193852178737,7.14162865564849,7.09802305327343,7.12224838792624,43343.0544943242,0.0,1.0
2011-09-12,14.7172,14.83,14.69,14.77,26100,7.13058190304681,7.18523425802355,7.11740332099568,7.15616385644018,53869.2248715172,0.0,1.0
2011-09-13,14.66,14.69,14.62,14.62,13900,7.14283992238113,7.15745692085804,7.12335059107859,7.12335059107859,28528.4287782373,0.0825,1.0
2011-09-14,14.66,14.71,14.62,14.68,17800,7.14283992238113,7.16720158650931,7.12335059107859,7.1525845880324,36532.8080757283,0.0,1.0
2011-09-15,14.64,14.67,14.56,14.67,12400,7.13309525672986,7.14771225520677,7.09411659412478,7.14771225520677,25449.8213561253,0.0,1.0
2011-09-16,14.6,14.68,14.54,14.68,25800,7.11360592542732,7.1525845880324,7.08437192847351,7.1525845880324,52952.0476603253,0.0,1.0
2011-09-19,14.53,14.66,14.52,14.64,32600,7.07949959564788,7.14283992238113,7.07462726282224,7.13309525672986,66908.4013072327,0.0,1.0
2011-09-20,14.45,14.59,14.44,14.49,43400,7.04052093304279,7.10873359260169,7.03564860021716,7.06001026434534,89074.3747464387,0.0,1.0
2011-09-21,14.49,14.52,14.43,14.46,13700,7.06001026434534,7.07462726282224,7.03077626739152,7.04539326586843,28117.9477886223,0.0,1.0
2011-09-22,14.49,14.53,14.46,14.49,15000,7.06001026434534,7.07949959564788,7.04539326586843,7.06001026434534,30786.0742211193,0.0,1.0
2011-09-23,14.6,14.6,14.46,14.51,6800,7.11360592542732,7.11360592542732,7.04539326586843,7.06975492999661,13956.3536469074,0.0,1.0
2011-09-26,14.66,14.67,14.59,14.59,17300,7.14283992238113,7.14771225520677,7.10873359260169,7.10873359260169,35506.605601691,0.0,1.0
2011-09-27,14.69,14.75,14.69,14.73,25400,7.15745692085804,7.18669091781185,7.15745692085804,7.17694625216058,52131.0856810954,0.0,1.0
2011-09-28,14.69,14.81,14.69,14.73,17300,7.15745692085804,7.21592491476566,7.15745692085804,7.17694625216058,35506.605601691,0.0,1.0
2011-09-29,14.74,14.79,14.7,14.71,6700,7.18181858498621,7.20618024911439,7.16232925368367,7.16720158650931,13751.1131521,0.0,1.0
2011-09-30,14.6,14.81,14.6,14.777,17600,7.11360592542732,7.21592491476566,7.11360592542732,7.19984621644106,36122.3270861134,0.0,1.0
2011-10-03,14.67,14.69,14.61,14.64,14400,7.14771225520677,7.15745692085804,7.11847825825296,7.13309525672986,29554.6312522746,0.0,1.0
2011-10-04,14.44,14.64,14.44,14.64,21900,7.03564860021716,7.13309525672986,7.03564860021716,7.13309525672986,44947.6683628343,0.0,1.0
2011-10-05,14.53,14.5488,14.47,14.47,10200,7.07949959564788,7.08865958136007,7.05026559869407,7.05026559869407,20934.5304703612,0.0,1.0
2011-10-06,14.51,14.55,14.48,14.55,14000,7.06975492999661,7.08924426129915,7.0551379315197,7.08924426129915,28733.6692730447,0.0,1.0
2011-10-07,14.47,14.49,14.4,14.44,20300,7.05026559869407,7.06001026434534,7.01615926891462,7.03564860021716,41663.8204459148,0.0,1.0
2011-10-10,14.57,14.57,14.51,14.51,5200,7.09898892695042,7.09898892695042,7.06975492999661,7.06975492999661,10672.505729988,0.0,1.0
2011-10-11,14.708,14.71,14.57,14.57,16900,7.16622711994418,7.16720158650931,7.09898892695042,7.09898892695042,34685.6436224612,0.0,1.0
2011-10-12,14.88,14.88,14.6,14.63,36600,7.2902279903566,7.2902279903566,7.15304628086064,7.16774432116378,74703.83652204,0.0825,1.0
2011-10-13,15.05,15.05,14.8,14.87,16100,7.37351688540771,7.37351688540771,7.2510332162149,7.28532864358888,32861.5237159794,0.0,1.0
2011-10-14,15.06,15.2,14.95,15.05,25000,7.37841623217543,7.4470070869234,7.32452341773059,7.37351688540771,51027.2107390984,0.0,1.0
2011-10-17,15.0,15.14,15.0,15.12,22600,7.34902015156915,7.41761100631713,7.34902015156915,7.4078123127817,46128.598508145,0.0,1.0
2011-10-18,14.77,15.0499,14.77,14.99,29700,7.23633517591176,7.37346789194004,7.23633517591176,7.34412080480144,60620.3263580489,0.0,1.0
2011-10-19,14.7925,14.8999,14.75,14.76,16800,7.24735870613911,7.29997769042435,7.22653648237633,7.23143582914404,34290.2856166741,0.0,1.0
2011-10-20,14.8546,14.8599,14.8,14.83,12800,7.27778364956661,7.28038030335349,7.2510332162149,7.26573125651803,26125.9318984184,0.0,1.0
2011-10-21,14.84,14.91,14.8,14.83,14400,7.27063060328575,7.30492603065974,7.2510332162149,7.26573125651803,29391.6733857207,0.0,1.0
2011-10-24,14.82,14.87,14.8,14.84,20700,7.26083190975032,7.28532864358888,7.2510332162149,7.27063060328575,42250.5304919735,0.0,1.0
2011-10-25,14.84,14.84,14.77,14.84,6600,7.27063060328575,7.27063060328575,7.23633517591176,7.27063060328575,13471.183635122,0.0,1.0
2011-10-26,14.84,14.84,14.76,14.79,9200,7.27063060328575,7.27063060328575,7.23143582914404,7.24613386944718,18778.0135519882,0.0,1.0
2011-10-27,14.81,14.85,14.79,14.79,21800,7.25593256298261,7.27552995005346,7.24613386944718,7.24613386944718,44495.7277644938,0.0,1.0
2011-10-28,14.76,14.89,14.73,14.81,18800,7.23143582914404,7.29512733712431,7.21673778884091,7.25593256298261,38372.462475802,0.0,1.0
2011-10-31,14.77,14.79,14.73,14.73,4700,7.23633517591176,7.24613386944718,7.21673778884091,7.21673778884091,9593.1156189505,0.0,1.0
2011-11-01,14.88,14.88,14.77,14.79,12900,7.2902279903566,7.2902279903566,7.23633517591176,7.24613386944718,26330.0407413748,0.0,1.0
2011-11-02,14.96,14.96,14.88,14.88,7800,7.3294227644983,7.3294227644983,7.2902279903566,7.2902279903566,15920.4897505987,0.0,1.0
2011-11-03,15.01,15.01,14.88,14.97,20400,7.35391949833686,7.35391949833686,7.2902279903566,7.33432211126601,41638.2039631043,0.0,1.0
2011-11-04,14.93,14.99,14.93,14.99,3000,7.31472472419516,7.34412080480144,7.31472472419516,7.34412080480144,6123.26528869181,0.0,1.0
2011-11-07,15.08,15.08,14.95,14.95,10200,7.38821492571085,7.38821492571085,7.32452341773059,7.32452341773059,20819.1019815522,0.0,1.0
2011-11-08,15.27,15.27,15.09,15.09,24200,7.48130251429739,7.48130251429739,7.39311427247856,7.39311427247856,49394.3399954473,0.0,1.0
2011-11-09,15.39,15.4,15.24,15.27,12500,7.54009467550995,7.54499402227766,7.46660447399426,7.48130251429739,25513.6053695492,0.0,1.0
2011-11-10,15.28,15.4825,15.28,15.3,19900,7.52662147189874,7.62636890959896,7.52662147189874,7.53647307068394,40399.5339921474,0.0825,1.0
2011-11-11,15.3,15.45,15.28,15.45,13100,7.53647307068394,7.610360061573,7.52662147189874,7.610360061573,26594.6681053835,0.0,1.0
2011-11-14,15.02,15.27,15.02,15.27,16800,7.39855068769103,7.52169567250613,7.39855068769103,7.52169567250613,34106.1392496522,0.0,1.0
2011-11-15,15.03,15.1,14.95,15.07,15100,7.40347648708364,7.43795708283187,7.36407009194281,7.42317968465405,30654.9227779611,0.0,1.0
2011-11-16,15.05,15.06,15.0,15.03,14500,7.41332808586885,7.41825388526145,7.38869908890583,7.40347648708364,29436.8463761878,0.0,1.0
2011-11-17,15.13,15.16,15.05,15.05,12500,7.45273448100968,7.46751187918749,7.41332808586885,7.41332808586885,25376.5917036102,0.0,1.0
2011-11-18,15.16,15.16,15.1,15.11,10500,7.46751187918749,7.46751187918749,7.43795708283187,7.44288288222447,21316.3370310326,0.0,1.0
2011-11-21,15.111,15.2,15.1,15.13,9900,7.44337546216373,7.4872150767579,7.43795708283187,7.45273448100968,20098.2606292593,0.0,1.0
2011-11-22,15.16,15.17,15.14,15.15,6300,7.46751187918749,7.47243767858009,7.45766028040228,7.46258607979489,12789.8022186196,0.0,1.0
2011-11-23,15.1401,15.17,15.14,15.15,12000,7.45770953839621,7.47243767858009,7.45766028040228,7.46258607979489,24361.5280354658,0.0,1.0
2011-11-25,15.17,15.17,15.1499,15.16,2800,7.47243767858009,7.47243767858009,7.46253682180096,7.46751187918749,5684.35654160869,0.0,1.0
2011-11-28,14.98,15.1701,14.94,15.16,34200,7.37884749012062,7.47248693657402,7.3591442925502,7.46751187918749,69430.3549010776,0.0,1.0
2011-11-29,15.03,15.03,14.94,15.0,27800,7.40347648708364,7.40347648708364,7.3591442925502,7.38869908890583,56437.5399488291,0.0,1.0
2011-11-30,14.99,15.13,14.98,15.09,19300,7.38377328951322,7.45273448100968,7.37884749012062,7.43303128343926,39181.4575903742,0.0,1.0
2011-12-01,14.95,15.08,14.95,15.08,14900,7.36407009194281,7.42810548404666,7.36407009194281,7.42810548404666,30248.8973107034,0.0,1.0
2011-12-02,15.06,15.06,15.0,15.05,14900,7.41825388526145,7.41825388526145,7.38869908890583,7.41332808586885,30248.8973107034,0.0,1.0
2011-12-05,15.11,15.15,15.08,15.08,6900,7.44288288222447,7.46258607979489,7.42810548404666,7.42810548404666,14007.8786203928,0.0,1.0
2011-12-06,15.13,15.1512,15.11,15.11,11100,7.45273448100968,7.463177175722,7.44288288222447,7.44288288222447,22534.4134328059,0.0,1.0
2011-12-07,15.1796,15.1796,15.12,15.12,12500,7.47716644599699,7.47716644599699,7.44780868161707,7.44780868161707,25376.5917036102,0.0,1.0
2011-12-08,15.19,15.23,15.16,15.18,15000,7.4822892773653,7.50199247493572,7.46751187918749,7.4773634779727,30451.9100443323,0.0,1.0
2011-12-09,15.2,15.2,15.13,15.19,17800,7.4872150767579,7.4872150767579,7.45273448100968,7.4822892773653,36136.266585941,0.0,1.0
2011-12-12,15.25,15.26,15.15,15.19,28000,7.51184407372092,7.51676987311353,7.46258607979489,7.4822892773653,56843.5654160869,0.0,1.0
2011-12-13,15.29,15.3,15.17,15.17,5700,7.57218511628032,7.5771374937272,7.51275658691776,7.51275658691776,11509.6235316038,0.0825,1.0
2011-12-14,15.31,15.3499,15.2705,15.29,7200,7.58208987117408,7.60184985718714,7.56252798025891,7.57218511628032,14538.4718293943,0.0,1.0
2011-12-15,15.33,15.34,15.27,15.28,11500,7.59199462606784,7.59694700351472,7.56228036138656,7.56723273883344,23221.1702830603,0.0,1.0
2011-12-16,15.36,15.36,15.3,15.3,12500,7.60685175840849,7.60685175840849,7.5771374937272,7.5771374937272,25240.4024815873,0.0,1.0
2011-12-19,15.34,15.383,15.34,15.36,2400,7.59694700351472,7.61824222653631,7.59694700351472,7.60685175840849,4846.15727646476,0.0,1.0
2011-12-20,15.2,15.33,15.16,15.28,23200,7.5276137192584,7.59199462606784,7.50780420947088,7.56723273883344,46846.1870058259,0.0,1.0
2011-12-21,15.19,15.19,15.11,15.14,24300,7.52266134181152,7.52266134181152,7.48304232223647,7.49789945457711,49067.3424242056,0.0,1.0
2011-12-22,15.23,15.23,15.14,15.2,10300,7.54247085159904,7.54247085159904,7.49789945457711,7.5276137192584,20798.0916448279,0.0,1.0
2011-12-23,15.37,15.38,15.2,15.23,17900,7.61180413585537,7.61675651330225,7.5276137192584,7.54247085159904,36144.2563536329,0.0,1.0
2011-12-27,15.33,15.4,15.27,15.35,16400,7.59199462606784,7.62666126819601,7.56228036138656,7.6018993809616,33115.4080558425,0.0,1.0
2011-12-28,15.31,15.3896,15.27,15.38,12700,7.58208987117408,7.62151079565125,7.56228036138656,7.61675651330225,25644.2489212927,0.0,1.0
2011-12-29,15.43,15.46,15.29,15.29,23400,7.64151840053665,7.65637553287729,7.57218511628032,7.57218511628032,47250.0334455314,0.0,1.0
2011-12-30,15.32,15.46,15.3,15.46,30200,7.58704224862096,7.65637553287729,7.5771374937272,7.65637553287729,60980.8123955149,0.0,1.0
2012-01-03,15.23,15.38,15.23,15.3698,18500,7.54247085159904,7.61675651330225,7.54247085159904,7.61170508830643,37355.7956727492,0.0,1.0
2012-01-04,15.23,15.33,15.22,15.27,29400,7.54247085159904,7.59199462606784,7.53751847415216,7.56228036138656,59365.4266366932,0.0,1.0
2012-01-05,15.44,15.44,15.21,15.24,54300,7.64647077798353,7.64647077798353,7.53256609670528,7.54742322904592,109644.308380015,0.0,1.0
2012-01-06,15.32,15.4,15.27,15.4,40100,7.58704224862096,7.62666126819601,7.56228036138656,7.62666126819601,80971.211160932,0.0,1.0
2012-01-09,15.38,15.4196,15.3,15.3,16100,7.61675651330225,7.63636792799189,7.5771374937272,7.5771374937272,32509.6383962844,0.0,1.0
2012-01-10,15.43,15.46,15.37,15.4,36700,7.64151840053665,7.65637553287729,7.61180413585537,7.62666126819601,74105.8216859402,0.0,1.0
2012-01-11,15.41,15.41,15.327,15.327,13000,7.67247075957965,7.67247075957965,7.63114596574155,7.63114596574155,26110.2331018822,0.0825,1.0
2012-01-12,15.36,15.41,15.25,15.38,33300,7.64757630546032,7.67247075957965,7.59280850639777,7.65753408710805,66882.3663302059,0.0,1.0
2012-01-13,15.54,15.54,15.33,15.36,28300,7.73719634028993,7.73719634028993,7.63263963298871,7.64757630546032,56839.9689833282,0.0,1.0
2012-01-17,15.446,15.5694,15.44,15.53,12900,7.69039476654557,7.7518342793121,7.68740743205125,7.73221744946606,25909.3851549447,0.0,1.0
2012-01-18,15.43,15.55,15.4,15.47,31000,7.68242854122739,7.7421752311138,7.66749186875579,7.70234410452286,62262.8635506422,0.0,1.0
2012-01-19,15.43,15.5,15.4,15.41,14200,7.68242854122739,7.71728077699446,7.66749186875579,7.67247075957965,28520.4084651329,0.0,1.0
2012-01-20,15.38,15.452,15.38,15.44,28800,7.65753408710805,7.6933821010399,7.65753408710805,7.68740743205125,57844.208718016,0.0,1.0
2012-01-23,15.55,15.57,15.35,15.35,27800,7.7421752311138,7.75213301276153,7.64259741463645,7.64259741463645,55835.7292486404,0.0,1.0
2012-01-24,15.56,15.57,15.5,15.53,14800,7.74715412193766,7.75213301276153,7.71728077699446,7.73221744946606,29725.4961467582,0.0,1.0
2012-01-25,15.75,15.75,15.535,15.55,22100,7.84175304759114,7.84175304759114,7.73470689487799,7.7421752311138,44387.3962731998,0.0,1.0
2012-01-26,15.93,16.0,15.59,15.76,37800,7.93137308242076,7.96622531818783,7.76209079440927,7.84673193841501,75920.5239423959,0.0,1.0
2012-01-27,15.91,16.05,15.9,15.92,23400,7.92141530077302,7.99111977230717,7.91643640994915,7.92639419159689,46998.419583388,0.0,1.0
2012-01-30,15.94,15.96,15.79,15.79,24300,7.93635197324462,7.94630975489236,7.86166861088661,7.86166861088661,48806.051105826,0.0,1.0
2012-01-31,16.12,16.15,15.92,15.95,24000,8.02597200807424,8.04090868054584,7.92639419159689,7.94133086406849,48203.5072650133,0.0,1.0
2012-02-01,16.07,16.29,16.01,16.21,54000,8.0010775539549,8.11061315207998,7.9712042090117,8.07078202548904,108457.89134628,0.0,1.0
2012-02-02,16.1,16.13,16.05,16.05,10900,8.0160142264265,8.03095089889811,7.99111977230717,7.99111977230717,21892.4262161936,0.0,1.0
2012-02-03,16.17,16.17,16.02,16.08,28100,8.05086646219358,8.05086646219358,7.97618309983556,8.00605644477877,56438.2730894531,0.0,1.0
2012-02-06,16.2,16.24,16.17,16.24,9800,8.06580313466518,8.08571869796065,8.05086646219358,8.08571869796065,19683.0987998804,0.0,1.0
2012-02-07,16.2964,16.33,16.17,16.2,24700,8.11379964220726,8.13052871537545,8.05086646219358,8.06580313466518,49609.4428935762,0.0,1.0
2012-02-08,16.33,16.33,16.2201,16.25,11900,8.13052871537545,8.13052871537545,8.07581070522115,8.09069758878451,23900.9056855691,0.0,1.0
2012-02-09,16.23,16.39,16.23,16.34,27100,8.08073980713678,8.16040206031866,8.08073980713678,8.13550760619932,54429.7936200775,0.0,1.0
2012-02-10,16.26,16.33,16.26,16.27,19800,8.09567647960838,8.13052871537545,8.09567647960838,8.10065537043225,39767.893493636,0.0,1.0
2012-02-13,16.2101,16.27,16.17,16.23,10400,8.11190766369419,8.14188300431857,8.09184069943646,8.12186608236573,20782.4160467854,0.0825,1.0
2012-02-14,16.14,16.21,16.14,16.21,14400,8.07682800797183,8.11185762138931,8.07682800797183,8.11185762138931,28775.6529878568,0.0,1.0
2012-02-15,16.1,16.2,16.09,16.13,22600,8.05681108601899,8.1068533909011,8.05180685553078,8.07182377748362,45161.788717053,0.0,1.0
2012-02-16,15.98,16.13,15.97,16.13,17600,7.99676032016046,8.07182377748362,7.99175608967225,8.07182377748362,35170.2425407139,0.0,1.0
2012-02-17,16.01,16.0393,15.9,16.0,28300,8.0117730116251,8.02643540695555,7.95672647625478,8.00676878113688,56552.1513580796,0.0,1.0
2012-02-21,16.2,16.2,15.97,15.97,28300,8.1068533909011,8.1068533909011,7.99175608967225,7.99175608967225,56552.1513580796,0.0,1.0
2012-02-22,16.21,16.24,16.18,16.2,10500,8.11185762138931,8.12687031285394,8.09684492992467,8.1068533909011,20982.2469703122,0.0,1.0
2012-02-23,16.21,16.25,16.085,16.23,18800,8.11185762138931,8.13187454334215,8.04930474028667,8.12186608236573,37568.2136230352,0.0,1.0
2012-02-24,16.22,16.32,16.2,16.21,13200,8.11686185187752,8.16690415675962,8.1068533909011,8.11185762138931,26377.6819055354,0.0,1.0
2012-02-27,16.27,16.28,16.218,16.22,13900,8.14188300431857,8.14688723480678,8.11586100577988,8.11686185187752,27776.4983702229,0.0,1.0
2012-02-28,16.24,16.38,16.17,16.24,24600,8.12687031285394,8.19692953968888,8.09184069943646,8.12687031285394,49158.4071875887,0.0,1.0
2012-02-29,16.15,16.32,16.15,16.28,24600,8.08183223846004,8.16690415675962,8.08183223846004,8.14688723480678,49158.4071875887,0.0,1.0
2012-03-01,16.34,16.34,16.1,16.17,54000,8.17691261773604,8.17691261773604,8.05681108601899,8.09184069943646,107908.698704463,0.0,1.0
2012-03-02,16.36,16.36,16.29,16.36,15800,8.18692107871246,8.18692107871246,8.15189146529499,8.18692107871246,31573.2859172318,0.0,1.0
2012-03-05,15.97,16.2902,15.97,16.26,48300,7.99175608967225,8.15199154990475,7.99175608967225,8.13687877383036,96518.3360634363,0.0,1.0
2012-03-06,15.95,15.98,15.78,15.98,28000,7.98174762869583,7.99676032016046,7.89667571039625,7.99676032016046,55952.6585874993,0.0,1.0
2012-03-07,16.19,16.2199,15.96,15.96,19700,8.10184916041288,8.11681180957263,7.98675185918404,7.98675185918404,39366.6919347763,0.0,1.0
2012-03-08,16.1,16.27,16.1,16.2,12800,8.05681108601899,8.14188300431857,8.05681108601899,8.1068533909011,25578.3582114283,0.0,1.0
2012-03-09,16.17,16.17,16.1,16.1,5100,8.09184069943646,8.09184069943646,8.05681108601899,8.05681108601899,10191.3770998659,0.0,1.0
2012-03-12,16.1,16.26,16.1,16.25,16000,8.05681108601899,8.13687877383036,8.05681108601899,8.13187454334215,31972.9477642853,0.0,1.0
2012-03-13,15.9,16.15,15.88,16.06,25000,7.99801137778252,8.1237662736596,7.98795098611235,8.07849451114385,49699.8542793032,0.0825,1.0
2012-03-14,15.77,15.9001,15.56,15.9,46900,7.93261883192643,7.99806167974087,7.82698471938968,7.99801137778252,93236.9266279728,0.0,1.0
2012-03-15,15.6,15.7,15.36,15.7,94900,7.84710550273002,7.89740746108085,7.72638080268802,7.89740746108085,188660.646844235,0.0,1.0
2012-03-16,15.34,15.56,15.15,15.51,64900,7.71632041101785,7.82698471938968,7.62074669015127,7.80183374021427,129020.821709071,0.0,1.0
2012-03-19,15.36,15.4599,15.16,15.36,66800,7.72638080268802,7.7766324590805,7.62577688598635,7.72638080268802,132798.010634298,0.0,1.0
2012-03-20,15.35,15.67,15.35,15.39,28200,7.72135060685293,7.8823168735756,7.72135060685293,7.74147139019327,56061.435627054,0.0,1.0
2012-03-21,15.41,15.45,15.4,15.42,17700,7.75153178186343,7.77165256520377,7.74650158602835,7.75656197769852,35187.4968297467,0.0,1.0
2012-03-22,15.42,15.52,15.38,15.46,54500,7.75656197769852,7.80686393604935,7.73644119435818,7.77668276103885,108345.682328881,0.0,1.0
2012-03-23,15.43,15.45,15.38,15.45,5500,7.7615921735336,7.77165256520377,7.73644119435818,7.77165256520377,10933.9679414467,0.0,1.0
2012-03-26,15.4,15.51,15.4,15.46,26600,7.74650158602835,7.80183374021427,7.74650158602835,7.77668276103885,52880.6449531786,0.0,1.0
2012-03-27,15.66,15.75,15.4,15.45,34000,7.87728667774052,7.92255844025627,7.74650158602835,7.77165256520377,67591.8018198523,0.0,1.0
2012-03-28,15.71,15.74,15.571,15.64,35700,7.90243765691593,7.91752824442118,7.83251793480827,7.86722628607035,70971.391910845,0.0,1.0
2012-03-29,15.66,15.73,15.65,15.73,15900,7.87728667774052,7.9124980485861,7.87225648190543,7.9124980485861,31609.1073216368,0.0,1.0
2012-03-30,15.67,15.7,15.65,15.68,7000,7.8823168735756,7.89740746108085,7.87225648190543,7.88734706941068,13915.9591982049,0.0,1.0
2012-04-02,15.59,15.74,15.58,15.7,17300,7.84207530689493,7.91752824442118,7.83704511105985,7.89740746108085,34392.2991612778,0.0,1.0
2012-04-03,15.45,15.58,15.45,15.56,18800,7.77165256520377,7.83704511105985,7.77165256520377,7.82698471938968,37374.290418036,0.0,1.0
2012-04-04,15.47,15.53,15.45,15.45,15500,7.78171295687393,7.81189413188443,7.77165256520377,7.77165256520377,30813.909653168,0.0,1.0
2012-04-05,15.56,15.62,15.48,15.54,10900,7.82698471938968,7.85716589440018,7.78674315270902,7.81692432771952,21669.1364657762,0.0,1.0
2012-04-09,15.65,15.72,15.56,15.56,13100,7.87225648190543,7.90746785275102,7.82698471938968,7.82698471938968,26042.7236423549,0.0,1.0
2012-04-10,15.78,15.78,15.64,15.71,26800,7.93764902776152,7.93764902776152,7.86722628607035,7.90243765691593,53278.243787413,0.0,1.0
2012-04-11,15.87,15.9,15.82,15.82,12200,7.98292079027727,7.99801137778252,7.95776981110185,7.95776981110185,24253.5288882999,0.0,1.0
2012-04-12,15.77,15.84,15.72,15.84,16600,7.97411794756587,8.00951352501226,7.94883539224702,8.00951352501226,32828.9601083603,0.0825,1.0
2012-04-13,15.75,15.78,15.75,15.77,10500,7.96400492543833,7.97917445862964,7.96400492543833,7.97411794756587,20765.3060926375,0.0,1.0
2012-04-16,15.74,15.86,15.73,15.76,20900,7.95894841437456,8.0196265471398,7.95389190331079,7.9690614365021,41332.8473653452,0.0,1.0
2012-04-17,15.71,15.83,15.71,15.82,15100,7.94377888118325,8.00445701394849,7.94377888118325,7.99940050288472,29862.4878094121,0.0,1.0
2012-04-18,15.9,15.9,15.7,15.75,18200,8.03985259139488,8.03985259139488,7.93872237011948,7.96400492543833,35993.1972272384,0.0,1.0
2012-04-19,15.96,16.0,15.78,15.81,12700,8.07019165777751,8.09041770203259,7.97917445862964,7.99434399182095,25116.1321310949,0.0,1.0
2012-04-20,16.0,16.0,15.9399,15.96,12300,8.09041770203259,8.09041770203259,8.06002807053933,8.07019165777751,24325.0728513754,0.0,1.0
2012-04-23,16.03,16.1,16.02,16.02,20100,8.1055872352239,8.14098281267029,8.10053072416013,8.10053072416013,39750.7288059062,0.0,1.0
2012-04-24,16.1068,16.16,16.07,16.16,16700,8.14442124019366,8.17132187905291,8.12581327947898,8.17132187905291,33026.7249282902,0.0,1.0
2012-04-25,16.177,16.21,16.1201,16.19,29300,8.17991794786133,8.19660443437177,8.15114639990847,8.18649141224423,57945.0922394552,0.0,1.0
2012-04-26,16.18,16.2,16.14,16.2,32900,8.18143490118046,8.191547923308,8.16120885692538,8.191547923308,65064.625756931,0.0,1.0
2012-04-27,16.25,16.33,16.19,16.2,20100,8.21683047862685,8.25728256713701,8.18649141224423,8.191547923308,39750.7288059062,0.0,1.0
2012-04-30,16.32,16.33,16.25,16.28,12000,8.25222605607324,8.25728256713701,8.21683047862685,8.23200001181816,23731.7783915858,0.0,1.0
2012-05-01,16.23,16.4092,16.22,16.35,17500,8.20671745649931,8.29733013476207,8.20166094543554,8.26739558926455,34608.8434877292,0.0,1.0
2012-05-02,16.36,16.37,16.2801,16.31,19000,8.27245210032832,8.27750861139209,8.2320505769288,8.24716954500947,37575.3157866775,0.0,1.0
2012-05-03,16.43,16.47,16.37,16.37,16000,8.30784767777472,8.3280737220298,8.27750861139209,8.27750861139209,31642.371188781,0.0,1.0
2012-05-04,16.42,16.5,16.26,16.42,28200,8.30279116671094,8.34324325522111,8.22188698969062,8.30279116671094,55769.6792202266,0.0,1.0
2012-05-07,16.5,16.5,16.42,16.42,14000,8.34324325522111,8.34324325522111,8.30279116671094,8.30279116671094,27687.0747901834,0.0,1.0
2012-05-08,16.4,16.59,16.4,16.54,19600,8.2926781445834,8.38875185479504,8.2926781445834,8.36346929947619,38761.9047062568,0.0,1.0
2012-05-09,16.4,16.53,16.37,16.47,10000,8.2926781445834,8.35841278841242,8.27750861139209,8.3280737220298,19776.4819929881,0.0,1.0
2012-05-10,16.39,16.5,16.38,16.48,22400,8.28762163351963,8.34324325522111,8.28256512245586,8.33313023309357,44299.3196642935,0.0,1.0
2012-05-11,16.24,16.3,16.21,16.3,12800,8.25349018383918,8.28398337417356,8.23824358867199,8.28398337417356,25185.951078857,0.0825,1.0
2012-05-14,16.05,16.26,16.04,16.21,19900,8.15692841444698,8.26365458061731,8.15184621605791,8.23824358867199,39156.2833179104,0.0,1.0
2012-05-15,16.14,16.16,16.04,16.05,7500,8.20266819994855,8.21283259672667,8.15184621605791,8.15692841444698,14757.3932102678,0.0,1.0
2012-05-16,16.26,16.26,16.15,16.1599,12600,8.26365458061731,8.26365458061731,8.20775039833761,8.21278177474278,24792.4205932498,0.0,1.0
2012-05-17,16.13,16.34,16.095,16.34,16000,8.19758600155948,8.30431216772982,8.17979830719776,8.30431216772982,31482.4388485712,0.0,1.0
2012-05-18,16.06,16.15,16.04,16.13,10300,8.16201061283604,8.20775039833761,8.15184621605791,8.19758600155948,20266.8200087677,0.0,1.0
2012-05-21,16.02,16.09,16.02,16.03,44100,8.14168181927979,8.17725720800323,8.14168181927979,8.14676401766885,86773.4720763744,0.0,1.0
2012-05-22,16.01,16.069,16.01,16.05,6500,8.13659962089072,8.1665845913862,8.13659962089072,8.15692841444698,12789.7407822321,0.0,1.0
2012-05-23,16.12,16.15,16.01,16.01,7100,8.19250380317042,8.20775039833761,8.13659962089072,8.13659962089072,13970.3322390535,0.0,1.0
2012-05-24,16.24,16.24,16.1,16.1,13100,8.25349018383918,8.25349018383918,8.18233940639229,8.18233940639229,25776.2468072677,0.0,1.0
2012-05-25,16.28,16.3068,16.24,16.25,3600,8.27381897739544,8.28743926907813,8.25349018383918,8.25857238222825,7083.54874092853,0.0,1.0
2012-05-29,16.31,16.35,16.29,16.32,3000,8.28906557256263,8.30939436611888,8.2789011757845,8.29414777095169,5902.9572841071,0.0,1.0
2012-05-30,16.282,16.38,16.28,16.3,13100,8.27483541707325,8.32464096128607,8.27381897739544,8.28398337417356,25776.2468072677,0.0,1.0
2012-05-31,16.3,16.34,16.27,16.29,5400,8.28398337417356,8.30431216772982,8.26873677900637,8.2789011757845,10625.3231113928,0.0,1.0
2012-06-01,16.3599,16.36,16.296,16.3,7600,8.31442574252405,8.31447656450795,8.28195049481794,8.28398337417356,14954.1584530713,0.0,1.0
2012-06-04,16.37,16.38,16.3201,16.33,8100,8.31955876289701,8.32464096128607,8.29419859293558,8.29922996934075,15937.9846670892,0.0,1.0
2012-06-05,16.45,16.46,16.36,16.36,11800,8.36021635000952,8.36529854839858,8.31447656450795,8.31447656450795,23218.2986508213,0.0,1.0
2012-06-06,16.39,16.44,16.36,16.43,27600,8.32972315967514,8.35513415162045,8.31447656450795,8.35005195323139,54307.2070137854,0.0,1.0
2012-06-07,16.28,16.4,16.28,16.37,15100,8.27381897739544,8.3348053580642,8.27381897739544,8.31955876289701,29711.5516633391,0.0,1.0
2012-06-08,16.3499,16.35,16.24,16.29,18800,8.30934354413499,8.30939436611888,8.25349018383918,8.2789011757845,36991.8656470712,0.0,1.0
2012-06-11,16.27,16.32,16.11,16.32,19600,8.26873677900637,8.29414777095169,8.18742160478136,8.29414777095169,38565.9875894998,0.0,1.0
2012-06-12,16.32,16.33,16.29,16.3,4900,8.29414777095169,8.29922996934075,8.2789011757845,8.28398337417356,9641.49689737494,0.0,1.0
2012-06-13,16.38,16.38,16.32,16.36,56600,8.36656909799585,8.36656909799585,8.33592232474311,8.3563535069116,110811.0133486,0.0825,1.0
2012-06-14,16.42,16.42,16.35,16.35,23000,8.38700028016433,8.38700028016433,8.35124571136948,8.35124571136948,45029.2103713392,0.0,1.0
2012-06-15,16.39,16.42,16.33,16.35,15100,8.37167689353797,8.38700028016433,8.34103012028524,8.35124571136948,29562.6555046618,0.0,1.0
2012-06-18,16.37,16.43,16.35,16.37,18400,8.36146130245372,8.39210807570646,8.35124571136948,8.36146130245372,36023.3682970713,0.0,1.0
2012-06-19,16.42,16.42,16.36,16.37,7600,8.38700028016433,8.38700028016433,8.3563535069116,8.36146130245372,14879.2173400947,0.0,1.0
2012-06-20,16.38,16.4,16.37,16.37,6500,8.36656909799585,8.37678468908009,8.36146130245372,8.36146130245372,12725.6464092915,0.0,1.0
2012-06-21,16.35,16.42,16.34,16.36,27700,8.35124571136948,8.38700028016433,8.34613791582736,8.3563535069116,54230.8316211345,0.0,1.0
2012-06-22,16.34,16.37,16.25,16.35,17000,8.34613791582736,8.36146130245372,8.30016775594826,8.35124571136948,33282.4598396854,0.0,1.0
2012-06-25,16.47,16.47,16.31,16.31,41100,8.41253925787494,8.41253925787494,8.33081452920099,8.33081452920099,80465.2411418278,0.0,1.0
2012-06-26,16.47,16.48,16.45,16.48,29200,8.41253925787494,8.41764705341707,8.4023236667907,8.41764705341707,57167.519254048,0.0,1.0
2012-06-27,16.484,16.49,16.43,16.46,20700,8.41969017163392,8.42275484895919,8.39210807570646,8.40743146233282,40526.2893342052,0.0,1.0
2012-06-28,16.46,16.52,16.44,16.48,8600,8.40743146233282,8.43807823558555,8.39721587124858,8.41764705341707,16837.0090953703,0.0,1.0
2012-06-29,16.53,16.53,16.4333,16.45,10700,8.44318603112768,8.44318603112768,8.39379364823536,8.4023236667907,20948.3717814491,0.0,1.0
2012-07-02,16.586,16.61,16.549,16.55,13300,8.47178968616356,8.48404839546465,8.45289084265771,8.45340162221192,26038.6303451657,0.0,1.0
2012-07-03,16.76,16.76,16.6,16.61,21900,8.56066532859648,8.56066532859648,8.47894059992253,8.48404839546465,42875.639440536,0.0,1.0
2012-07-05,16.8912,16.9299,16.84,16.84,24500,8.62767960610912,8.64744677485714,8.60152769293346,8.60152769293346,47965.8980042526,0.0,1.0
2012-07-06,16.919,17.08,16.85,16.86,23400,8.64187927771622,8.72411478594439,8.60663548847558,8.6117432840177,45812.3270734494,0.0,1.0
2012-07-09,16.78,17.07,16.75,17.07,28800,8.57088091968073,8.71900699040227,8.55555753305436,8.71900699040227,56384.4025519377,0.0,1.0
2012-07-10,16.801,16.84,16.78,16.78,20900,8.58160729031918,8.60152769293346,8.57088091968073,8.57088091968073,40917.8476852603,0.0,1.0
2012-07-11,16.94,16.98,16.89,16.91,12100,8.65260564835468,8.67303683052317,8.62706667064407,8.63728226172831,23689.2802388349,0.0,1.0
2012-07-12,16.8,17.05,16.7501,16.83,39700,8.62323582398748,8.75155778565396,8.59762276043885,8.63863445938745,77344.5158654597,0.0825,1.0
2012-07-13,16.77,16.89,16.74,16.81,19800,8.6078371885875,8.66943173018741,8.59243855318752,8.62836870245414,38574.8467036802,0.0,1.0
2012-07-16,16.6848,16.76,16.67,16.76,20700,8.56410506405156,8.60270431012084,8.55650840392091,8.60270431012084,40328.2488265747,0.0,1.0
2012-07-17,16.68,16.72,16.621,16.68,50600,8.56164128238757,8.5821727962542,8.53135729943428,8.56164128238757,98580.1637982937,0.0,1.0
2012-07-18,16.7099,16.714,16.63,16.68,26500,8.57698858900288,8.57909306917421,8.53597689005427,8.56164128238757,51627.9513963396,0.0,1.0
2012-07-19,16.821,16.95,16.73,16.84,23000,8.63401486876746,8.70022900098737,8.58730567472086,8.64376733785411,44809.1653628608,0.0,1.0
2012-07-20,16.86,16.947,16.63,16.79,54300,8.65403309478743,8.69868913744737,8.53597689005427,8.61810294552082,105788.594747971,0.0,1.0
2012-07-23,16.652,16.88,16.61,16.88,59400,8.54726922268092,8.66429885172075,8.52571113312095,8.66429885172075,115724.54011104,0.0,1.0
2012-07-24,16.75,16.7505,16.681,16.73,15500,8.59757143165418,8.59782807557751,8.56215457023423,8.58730567472086,30197.4810054062,0.0,1.0
2012-07-25,16.7,16.85,16.68,16.78,23500,8.57190703932089,8.64890021632077,8.56164128238757,8.61297006705416,45783.2776533577,0.0,1.0
2012-07-26,16.66,16.75,16.65,16.7,27600,8.55137552545425,8.59757143165418,8.54624264698759,8.57190703932089,53770.9984354329,0.0,1.0
2012-07-27,16.73,16.808,16.73,16.75,20500,8.58730567472086,8.62734212676081,8.58730567472086,8.59757143165418,39938.6039103759,0.0,1.0
2012-07-30,16.81,16.83,16.769,16.79,17700,8.62836870245414,8.63863445938745,8.60732390074083,8.61810294552082,34483.5750835929,0.0,1.0
2012-07-31,16.74,16.86,16.73,16.81,22700,8.59243855318752,8.65403309478743,8.58730567472086,8.62836870245414,44224.6979885626,0.0,1.0
2012-08-01,16.78,16.92,16.77,16.83,18800,8.61297006705416,8.68483036558739,8.6078371885875,8.63863445938745,36626.6221226862,0.0,1.0
2012-08-02,16.64,16.7498,16.62,16.7,55000,8.54110976852093,8.59746877408485,8.53084401158761,8.57190703932089,107152.351954667,0.0,1.0
2012-08-03,16.67,16.69,16.59,16.69,51600,8.55650840392091,8.56677416085423,8.51544537618763,8.56677416085423,100528.388379288,0.0,1.0
2012-08-06,16.55,16.719,16.55,16.61,32800,8.494913862321,8.58165950840754,8.494913862321,8.52571113312095,63901.7662566014,0.0,1.0
2012-08-07,16.49,16.61,16.47,16.61,22900,8.46411659152104,8.52571113312095,8.45385083458772,8.52571113312095,44614.3429047614,0.0,1.0
2012-08-08,16.34,16.53,16.34,16.46,33400,8.38712341452115,8.48464810538768,8.38712341452115,8.44871795612107,65070.7010051979,0.0,1.0
2012-08-09,16.1874,16.4246,16.1532,16.4,47900,8.30879568911993,8.43054756634909,8.29124124476396,8.41792068532111,93319.9574296101,0.0,1.0
2012-08-10,16.43,16.439,16.1986,16.2,37600,8.43331932072109,8.43793891134108,8.31454451300259,8.31526311598792,73253.2442453724,0.0,1.0
2012-08-13,16.42,16.44,16.22,16.39,30800,8.46668303075437,8.47699567756406,8.36355656265748,8.45121406053984,59732.4829762689,0.075,1.0
2012-08-14,16.519,16.55,16.33,16.44,15400,8.51773063246233,8.53371523501735,8.42027612011077,8.47699567756406,29866.2414881344,0.0,1.0
2012-08-15,16.45,16.55,16.4,16.5,21200,8.4821520009689,8.53371523501735,8.45637038394468,8.50793361799313,41114.5662044448,0.0,1.0
2012-08-16,16.3932,16.47,16.3813,16.47,7700,8.45286408402939,8.49246464777859,8.44672805917762,8.49246464777859,14933.1207440672,0.0,1.0
2012-08-17,16.2895,16.45,16.2664,16.44,26800,8.39939301032115,8.4821520009689,8.38748190325596,8.47699567756406,51975.0176546755,0.0,1.0
2012-08-20,16.3,16.34,16.3,16.32,8500,8.40480714989624,8.42543244351562,8.40480714989624,8.41511979670593,16484.6138083859,0.0,1.0
2012-08-21,16.36,16.36,16.22,16.22,19300,8.43574509032531,8.43574509032531,8.36355656265748,8.36355656265748,37429.7701766879,0.0,1.0
2012-08-22,16.09,16.38,16.08,16.38,24700,8.29652435839451,8.44605773713499,8.29136803498966,8.44605773713499,47902.348360839,0.0,1.0
2012-08-23,16.08,16.2256,16.05,16.08,32200,8.29136803498966,8.3664441037642,8.27589906477513,8.29136803498966,62447.5958388266,0.0,1.0
2012-08-24,16.0,16.12,15.98,16.1,34400,8.25011744775091,8.31199332860904,8.23980480094122,8.30168068179935,66714.2017657029,0.0,1.0
2012-08-27,15.9209,16.0,15.92,15.99,21200,8.20933092961859,8.25011744775091,8.20886686051215,8.24496112434607,41114.5662044448,0.0,1.0
2012-08-28,16.07,16.07,15.9001,15.92,20800,8.28621171158482,8.28621171158482,8.19860577693652,8.20886686051215,40338.8196722855,0.0,1.0
2012-08-29,16.4,16.42,16.1,16.12,22000,8.45637038394468,8.46668303075437,8.30168068179935,8.31199332860904,42666.0592687635,0.0,1.0
2012-08-30,16.45,16.47,16.42,16.46,10300,8.4821520009689,8.49246464777859,8.46668303075437,8.48730832437375,19975.4732031029,0.0,1.0
2012-08-31,16.65,16.67,16.49,16.49,27200,8.58527846906579,8.59559111587548,8.50277729458828,8.50277729458828,52750.7641868348,0.0,1.0
2012-09-04,16.62,16.68,16.57,16.68,34400,8.56980949885126,8.60074743928032,8.54402788182704,8.60074743928032,66714.2017657029,0.0,1.0
2012-09-05,16.73,16.75,16.62,16.63,43500,8.62652905630454,8.63684170311423,8.56980949885126,8.5749658222561,84362.4353723278,0.0,1.0
2012-09-06,16.56,16.74,16.51,16.7,22800,8.53887155842219,8.63168537970939,8.51308994139797,8.61106008609001,44217.5523330822,0.0,1.0
2012-09-07,16.6,16.76,16.6,16.72,17100,8.55949685204157,8.64199802651908,8.55949685204157,8.6213727328997,33163.1642498116,0.0,1.0
2012-09-10,16.72,16.7576,16.63,16.64,25900,8.6213727328997,8.64076050890191,8.5749658222561,8.58012214566095,50229.587957317,0.0,1.0
2012-09-11,16.74,16.8,16.731,16.75,24600,8.63168537970939,8.66262332013846,8.62704468864503,8.63684170311423,47708.4117277992,0.0,1.0
2012-09-12,16.67,16.72,16.61,16.72,14900,8.63426354141181,8.66016115251383,8.60318640808939,8.66016115251383,28767.1321136656,0.075,1.0
2012-09-13,16.63,16.7,16.6,16.6,10400,8.6135454525302,8.64980210807302,8.59800688586899,8.59800688586899,20079.0720793371,0.0,1.0
2012-09-14,16.47,16.68,16.42,16.58,41900,8.53067309700375,8.63944306363221,8.50477548590174,8.58764784142818,80895.4923196369,0.0,1.0
2012-09-17,16.44,16.51,16.4,16.51,13700,8.51513453034254,8.55139118588536,8.49441644146093,8.55139118588536,26450.3161045114,0.0,1.0
2012-09-18,16.42,16.51,16.42,16.5,8300,8.50477548590174,8.55139118588536,8.50477548590174,8.54621166366496,16024.6440633171,0.0,1.0
2012-09-19,16.49,16.49,16.34,16.45,24400,8.54103214144456,8.54103214144456,8.46333930813851,8.52031405256295,47108.592186137,0.0,1.0
2012-09-20,16.49,16.52,16.441,16.47,16000,8.54103214144456,8.55657070810576,8.51565248256458,8.53067309700375,30890.880122057,0.0,1.0
2012-09-21,16.45,16.598,16.42,16.56,23800,8.52031405256295,8.59697098142491,8.50477548590174,8.57728879698738,45950.1841815598,0.0,1.0
2012-09-24,16.41,16.46,16.38,16.4,14000,8.49959596368133,8.52549357478335,8.48405739702012,8.49441644146093,27029.5201067999,0.0,1.0
2012-09-25,16.45,16.46,16.37,16.42,16700,8.52031405256295,8.52549357478335,8.47887787479972,8.50477548590174,32242.356127397,0.0,1.0
2012-09-26,16.68,16.68,16.47,16.47,39600,8.63944306363221,8.63944306363221,8.53067309700375,8.53067309700375,76454.9283020912,0.0,1.0
2012-09-27,16.48,16.7,16.46,16.64,52100,8.53585261922415,8.64980210807302,8.52549357478335,8.6187249747506,100588.428397448,0.0,1.0
2012-09-28,16.53,16.55,16.41,16.41,21400,8.56175023032617,8.57210927476697,8.49959596368133,8.49959596368133,41316.5521632513,0.0,1.0
2012-10-01,16.53,16.62,16.53,16.55,17400,8.56175023032617,8.6083659303098,8.56175023032617,8.57210927476697,33593.832132737,0.0,1.0
2012-10-02,16.53,16.58,16.5,16.53,16000,8.56175023032617,8.58764784142818,8.54621166366496,8.56175023032617,30890.880122057,0.0,1.0
2012-10-03,16.57,16.59,16.51,16.56,11000,8.58246831920778,8.59282736364859,8.55139118588536,8.57728879698738,21237.4800839142,0.0,1.0
2012-10-04,16.5,16.62,16.47,16.57,23800,8.54621166366496,8.6083659303098,8.53067309700375,8.58246831920778,45950.1841815599,0.0,1.0
2012-10-05,16.51,16.56,16.47,16.56,8400,8.55139118588536,8.57728879698738,8.53067309700375,8.57728879698738,16217.71206408,0.0,1.0
2012-10-08,16.5178,16.55,16.5,16.55,10100,8.55543121321728,8.57210927476697,8.54621166366496,8.57210927476697,19499.8680770485,0.0,1.0
2012-10-09,16.47,16.52,16.45,16.52,8000,8.53067309700375,8.55657070810576,8.52031405256295,8.55657070810576,15445.4400610285,0.0,1.0
2012-10-10,16.21,16.54,16.14,16.53,50700,8.39600551927327,8.56692975254657,8.35974886373045,8.56175023032617,97885.4763867683,0.0,1.0
2012-10-11,16.08,16.22,16.08,16.19,66800,8.36751814706105,8.44036967321706,8.36751814706105,8.42475863189792,128370.680663211,0.075,1.0
2012-10-12,16.26,16.35,16.13,16.13,22200,8.46118439497592,8.50801751893335,8.39353654925963,8.39353654925963,42662.1124359774,0.0,1.0
2012-10-15,16.25,16.37,16.25,16.26,20600,8.4559807145362,8.51842487981278,8.4559807145362,8.46118439497592,39587.3655937448,0.0,1.0
2012-10-16,16.24,16.31,16.2,16.23,14200,8.45077703409649,8.48720279717449,8.42996231233763,8.44557335365677,27288.3782248144,0.0,1.0
2012-10-17,16.26,16.29,16.24,16.28,14200,8.46118439497592,8.47679543629506,8.45077703409649,8.47159175585535,27288.3782248144,0.0,1.0
2012-10-18,16.21,16.35,16.19,16.34,19200,8.43516599277734,8.50801751893335,8.42475863189792,8.50281383849363,36896.9621067913,0.0,1.0
2012-10-19,16.3,16.31,16.18,16.26,20300,8.48199911673478,8.48720279717449,8.4195549514582,8.46118439497592,39010.8505608262,0.0,1.0
2012-10-22,16.17,16.3499,16.16,16.34,7500,8.41435127101849,8.50796548212895,8.40914759057877,8.50281383849363,14412.8758229653,0.0,1.0
2012-10-23,16.1293,16.23,16.1293,16.22,18900,8.39317229162885,8.44557335365677,8.39317229162885,8.44036967321706,36320.4470738726,0.0,1.0
2012-10-24,16.25,16.27,16.13,16.15,24500,8.4559807145362,8.46638807541563,8.39353654925963,8.40394391013906,47082.0610216868,0.0,1.0
2012-10-25,16.2,16.27,16.17,16.21,18400,8.42996231233763,8.46638807541563,8.41435127101849,8.43516599277734,35359.588685675,0.0,1.0
2012-10-26,16.28,16.31,16.25,16.29,24800,8.47159175585535,8.48720279717449,8.4559807145362,8.47679543629506,47658.5760546054,0.0,1.0
2012-10-31,16.27,16.35,16.21,16.34,18500,8.46638807541563,8.50801751893335,8.43516599277734,8.50281383849363,35551.7603633145,0.0,1.0
2012-11-01,16.35,16.41,16.33,16.35,7800,8.50801751893335,8.53923960157164,8.49761015805392,8.50801751893335,14989.390855884,0.0,1.0
2012-11-02,16.24,16.37,16.21,16.36,11100,8.45077703409649,8.51842487981278,8.43516599277734,8.51322119937306,21331.0562179887,0.0,1.0
2012-11-05,16.25,16.3,16.08,16.3,22400,8.4559807145362,8.48199911673478,8.36751814706105,8.48199911673478,43046.4557912565,0.0,1.0
2012-11-06,16.25,16.31,16.17,16.31,11600,8.4559807145362,8.48720279717449,8.41435127101849,8.48720279717449,22291.9146061864,0.0,1.0
2012-11-07,16.35,16.35,16.26,16.3,38600,8.50801751893335,8.50801751893335,8.46118439497592,8.48199911673478,74178.2675688616,0.0,1.0
2012-11-08,16.44,16.44,16.3,16.3,24100,8.55485064289078,8.55485064289078,8.48199911673478,8.48199911673478,46313.3743111286,0.0,1.0
2012-11-09,16.492,16.52,16.42,16.49,33100,8.5819097811773,8.5964800864085,8.54444328201135,8.58086904508935,63608.825298687,0.0,1.0
2012-11-12,16.62,16.75,16.56,16.6,24100,8.64851689080564,8.71616473652193,8.61729480816735,8.63810952992621,46313.3743111286,0.0,1.0
2012-11-13,16.43,16.7,16.41,16.65,27700,8.58867456574892,8.72981529202721,8.57821969713572,8.70367812049419,52989.66639334,0.075,1.0
2012-11-14,16.48,16.66,16.43,16.59,26300,8.61481173728194,8.7089055548008,8.58867456574892,8.67231351465457,50311.4883084781,0.0,1.0
2012-11-15,16.26,16.56,16.14,16.53,53500,8.49980818253667,8.65663121173476,8.43707897085743,8.64094890881496,102344.662528653,0.0,1.0
2012-11-16,16.5,16.52,16.37,16.37,29400,8.62526660589515,8.63572147450835,8.55730995990931,8.55730995990931,56241.7397821009,0.0,1.0
2012-11-19,16.65,16.68,16.581,16.63,36600,8.70367812049419,8.719360423414,8.66760882377863,8.69322325188099,70015.2270756767,0.0,1.0
2012-11-20,16.75,16.77,16.7,16.75,34000,8.75595246356022,8.76640733217343,8.72981529202721,8.75595246356022,65041.4677752188,0.0,1.0
2012-11-21,16.82,16.82,16.75,16.76,27000,8.79254450370645,8.79254450370645,8.75595246356022,8.76117989786683,51650.577350909,0.0,1.0
2012-11-23,16.96,16.99,16.85,16.9,16000,8.86572858399889,8.8814108869187,8.80822680662626,8.83436397815927,30607.7495412794,0.0,1.0
2012-11-26,16.87,16.96,16.83,16.96,30000,8.81868167523946,8.86572858399889,8.79777193801305,8.86572858399889,57389.530389899,0.0,1.0
2012-11-27,17.05,17.08,16.87,16.87,32300,8.91277549275832,8.92845779567813,8.81868167523946,8.81868167523946,61789.3943864579,0.0,1.0
2012-11-28,17.05,17.21,17.03,17.13,29800,8.91277549275832,8.99641444166397,8.90232062414511,8.95459496721114,57006.9335206329,0.0,1.0
2012-11-29,17.14,17.24,17.01,17.19,47400,8.95982240151775,9.01209674458378,8.89186575553191,8.98595957305076,90675.4580160403,0.0,1.0
2012-11-30,17.09,17.16,16.961,17.16,31800,8.93368522998473,8.97027727013095,8.86625132742955,8.97027727013095,60832.9022132929,0.0,1.0
2012-12-03,16.87,17.22,16.87,17.22,34200,8.81868167523946,9.00164187597057,8.81868167523946,9.00164187597057,65424.0646444848,0.0,1.0
2012-12-04,16.97,17.08,16.79,17.03,33700,8.87095601830549,8.92845779567813,8.77686220078664,8.90232062414511,64467.5724713198,0.0,1.0
2012-12-05,17.04,17.1,16.95,17.06,35200,8.90754805845171,8.93891266429134,8.86050114969229,8.91800292706492,67337.0489908148,0.0,1.0
2012-12-06,17.07,17.16,17.0155,17.16,11800,8.92323036137152,8.97027727013095,8.89474084440054,8.97027727013095,22573.2152866936,0.0,1.0
2012-12-07,17.07,17.16,16.99,17.16,13800,8.92323036137152,8.97027727013095,8.8814108869187,8.97027727013095,26399.1839793535,0.0,1.0
2012-12-10,16.85,17.07,16.85,17.07,30400,8.80822680662626,8.92323036137152,8.80822680662626,8.92323036137152,58154.7241284309,0.0,1.0
2012-12-11,16.98,16.98,16.88,16.95,15000,8.8761834526121,8.8761834526121,8.82390910954607,8.86050114969229,28694.7651949495,0.0,1.0
2012-12-12,16.77,17.0,16.75,17.0,26000,8.80561308947295,8.92638178420037,8.79511146384448,8.92638178420037,49516.1433473904,0.075,1.0
2012-12-13,16.7,16.92,16.7,16.89,19500,8.7688573997733,8.88437528168649,8.7688573997733,8.86862284324378,37137.1075105428,0.0,1.0
2012-12-14,16.52,16.76,16.48,16.76,14000,8.67434276911707,8.80036227665872,8.65333951786012,8.80036227665872,26662.5387255179,0.0,1.0
2012-12-17,16.27,16.52,16.2415,16.51,27200,8.54307244876118,8.67434276911707,8.52810763224061,8.66909195630283,51801.5038095776,0.0,1.0
2012-12-18,16.16,16.334,16.09,16.29,46200,8.48531350780459,8.57667765077229,8.44855781810494,8.55357407438965,87986.3777942091,0.0,1.0
2012-12-19,16.2479,16.35,16.18,16.18,37700,8.53146815244172,8.58507895127506,8.49581513343306,8.49581513343306,71798.4078537161,0.0,1.0
2012-12-20,16.46,16.5,16.3,16.34,26600,8.64283789223165,8.66384114348859,8.55882488720389,8.57982813846083,50658.823578484,0.0,1.0
2012-12-21,16.46,16.55,16.29,16.41,32800,8.64283789223165,8.69009520755977,8.55357407438965,8.61658382816048,62466.5192997848,0.0,1.0
2012-12-24,16.57,16.61,16.46,16.56,31200,8.70059683318824,8.72160008444519,8.64283789223165,8.69534602037401,59419.3720168685,0.0,1.0
2012-12-26,16.63,16.72,16.48,16.67,30400,8.73210171007366,8.77935902540178,8.65333951786012,8.7531049613306,57895.7983754103,0.0,1.0
2012-12-27,16.38,16.58,16.351,16.58,37500,8.60083138971777,8.70584764600248,8.58560403255649,8.70584764600248,71417.5144433515,0.0,1.0
2012-12-28,16.43,16.53,16.38,16.47,12500,8.62708545378895,8.6795935819313,8.60083138971777,8.64808870504589,23805.8381477838,0.0,1.0
2012-12-31,16.51,16.51,16.41,16.45,22800,8.66909195630283,8.66909195630283,8.61658382816048,8.63758707941742,43421.8487815577,0.0,1.0
2013-01-02,16.71,16.78,16.5,16.5,44600,8.77410821258754,8.81086390228719,8.66384114348859,8.66384114348859,84939.2305112928,0.0,1.0
2013-01-03,16.85,16.92,16.8109,16.82,12800,8.84761959198684,8.88437528168649,8.82708891388318,8.83186715354413,24377.1782633307,0.0,1.0
2013-01-04,16.87,16.99,16.82,16.97,26100,8.85812121761531,8.92113097138613,8.83186715354413,8.91062934575766,49706.5900525727,0.0,1.0
2013-01-07,16.975,17.0,16.92,17.0,7800,8.91325475216478,8.92638178420037,8.88437528168649,8.92638178420037,14854.8430042171,0.0,1.0
2013-01-08,17.08,17.28,16.96,16.96,18800,8.96838828671425,9.07340454299896,8.90537853294343,8.90537853294343,35803.9805742669,0.0,1.0
2013-01-09,17.01,17.13,17.01,17.1,31100,8.93163259701461,8.99464235078543,8.93163259701461,8.97888991234273,59228.9253116862,0.0,1.0
2013-01-10,17.06,17.1,17.0116,17.05,11400,8.95788666108578,8.97888991234273,8.93247272706488,8.95263584827155,21710.9243907789,0.0,1.0
2013-01-11,16.8701,17.118,16.86,17.08,14600,8.89755482185022,9.02830116243721,8.89222792374643,9.00825936759128,27682.1514372847,0.075,1.0
2013-01-14,16.98,17.02,16.8999,16.97,16700,8.95551780220726,8.97661442836087,8.91327180833466,8.95024364566886,31663.8307536064,0.0,1.0
2013-01-15,16.98,17.05,16.95,17.0,7000,8.95551780220726,8.99243689797608,8.93969533259205,8.96606611528406,13272.2643877392,0.0,1.0
2013-01-16,17.06,17.06,16.91,17.03,11600,8.99771105451448,8.99771105451448,8.91859870643844,8.98188858489927,21994.0381282536,0.0,1.0
2013-01-17,17.07,17.09,17.0,17.04,10500,9.00298521105288,9.01353352412969,8.96606611528406,8.98716274143767,19908.3965816088,0.0,1.0
2013-01-18,17.05,17.06,16.987,17.06,4600,8.99243689797608,8.99771105451448,8.95920971178414,8.99771105451448,8721.77374051434,0.0,1.0
2013-01-22,17.07,17.07,16.99,17.04,16700,9.00298521105288,9.00298521105288,8.96079195874566,8.98716274143767,31663.8307536064,0.0,1.0
2013-01-23,17.1,17.11,17.02,17.1,19000,9.01880768066809,9.02408183720649,8.97661442836087,9.01880768066809,36024.7176238636,0.0,1.0
2013-01-24,16.99,17.1395,16.99,17.11,15300,8.96079195874566,9.03964059899478,8.96079195874566,9.02408183720649,29009.3778760586,0.0,1.0
2013-01-25,16.9,17.08,16.9,17.07,13100,8.91332454990004,9.00825936759128,8.91332454990004,9.00298521105288,24838.0947827691,0.0,1.0
2013-01-28,16.68,16.89,16.68,16.88,21300,8.79729310605519,8.90805039336164,8.79729310605519,8.90277623682323,40385.6044941208,0.0,1.0
2013-01-29,16.63,16.77,16.6,16.69,8700,8.77092232336318,8.84476051490081,8.75509985374797,8.80256726259359,16495.5285961902,0.0,1.0
2013-01-30,16.68,16.6801,16.67,16.67,15200,8.79729310605519,8.79734584762057,8.79201894951679,8.79201894951679,28819.7740990909,0.0,1.0
2013-01-31,16.82,16.82,16.71,16.75,9100,8.87113129759282,8.87113129759282,8.81311557567039,8.834212201824,17253.943704061,0.0,1.0
2013-02-01,16.85,16.92,16.84,16.84,9600,8.88695376720803,8.92387286297685,8.88167961066963,8.88167961066963,18201.9625888995,0.0,1.0
2013-02-04,16.78,16.93,16.78,16.91,9500,8.85003467143921,8.92914701951525,8.85003467143921,8.91859870643844,18012.3588119318,0.0,1.0
2013-02-05,16.8536,16.91,16.8124,16.87,22100,8.88885246356185,8.91859870643844,8.86712293862364,8.89750208028483,41902.4347098624,0.0,1.0
2013-02-06,16.87,16.9599,16.86,16.93,8900,8.89750208028483,8.94491674756507,8.89222792374643,8.92914701951525,16874.7361501256,0.0,1.0
2013-02-07,16.89,16.96,16.86,16.96,11000,8.90805039336164,8.94496948913046,8.89222792374643,8.94496948913046,20856.4154664473,0.0,1.0
2013-02-08,16.9,16.97,16.88,16.97,9600,8.91332454990004,8.95024364566886,8.90277623682323,8.95024364566886,18201.9625888995,0.0,1.0
2013-02-11,16.926,16.98,16.9,16.98,10800,8.92703735689989,8.95551780220726,8.91332454990004,8.95551780220726,20477.2079125119,0.0,1.0
2013-02-12,16.93,17.01,16.93,16.97,5100,8.92914701951525,8.97134027182247,8.92914701951525,8.95024364566886,9669.79262535285,0.0,1.0
2013-02-13,16.88,16.97,16.87,16.97,5700,8.94233241086125,8.9900107234784,8.93703482057046,8.9900107234784,10759.6089676936,0.075,1.0
2013-02-14,16.8082,16.88,16.785,16.88,9300,8.90429571257335,8.94233241086125,8.89200530309871,8.94233241086125,17555.1514736054,0.0,1.0
2013-02-15,16.73,17.0,16.73,17.0,14900,8.86286855649934,9.00590349435079,8.86286855649934,9.00590349435079,28125.9953716903,0.0,1.0
2013-02-19,16.7,16.84,16.6801,16.84,18200,8.84697578562695,8.92114204969808,8.83643358094827,8.92114204969808,34355.2426687761,0.0,1.0
2013-02-20,16.69,16.75,16.66,16.7,6900,8.84167819533616,8.87346373708093,8.82578542446377,8.84697578562695,13024.7898029975,0.0,1.0
2013-02-21,16.77,16.78,16.71,16.78,16600,8.88405891766251,8.88935650795331,8.85227337591775,8.88935650795331,31335.0015550376,0.0,1.0
2013-02-22,16.76,16.84,16.75,16.83,13000,8.87876132737172,8.92114204969808,8.87346373708093,8.91584445940728,24539.4590491258,0.0,1.0
2013-02-25,16.63,16.85,16.62,16.85,11700,8.80989265359139,8.92643963998887,8.8045950633006,8.92643963998887,22085.5131442132,0.0,1.0
2013-02-26,16.72,16.72,16.63,16.71,5100,8.85757096620854,8.85757096620854,8.80989265359139,8.85227337591775,9627.01855004165,0.0,1.0
2013-02-27,16.598,16.78,16.56,16.75,25500,8.79294036466085,8.88935650795331,8.77280952155583,8.87346373708093,48135.0927502082,0.0,1.0
2013-02-28,16.6,16.63,16.55,16.55,14500,8.79399988271901,8.80989265359139,8.76751193126503,8.76751193126503,27370.9350932557,0.0,1.0
2013-03-01,16.63,16.72,16.6,16.69,11100,8.80989265359139,8.85757096620854,8.79399988271901,8.84167819533616,20952.9227265612,0.0,1.0
2013-03-04,16.62,16.68,16.52,16.68,11300,8.8045950633006,8.83638060504536,8.75161916039265,8.83638060504536,21330.4528657786,0.0,1.0
2013-03-05,16.45,16.6,16.45,16.57,22100,8.71453602835709,8.79399988271901,8.71453602835709,8.77810711184662,41717.0803835138,0.0,1.0
2013-03-06,16.51,16.57,16.47,16.57,11000,8.74632157010186,8.77810711184662,8.72513120893868,8.77810711184662,20764.1576569526,0.0,1.0
2013-03-07,16.57,16.62,16.54,16.62,20300,8.77810711184662,8.8045950633006,8.76221434097424,8.8045950633006,38319.309130558,0.0,1.0
2013-03-08,16.5053,16.75,16.48,16.75,14000,8.74383170266518,8.87346373708093,8.73042879922947,8.87346373708093,26427.1097452124,0.0,1.0
2013-03-11,16.18,16.48,16.1,16.48,49200,8.57150109050563,8.73042879922947,8.52912036817928,8.73042879922947,92872.4142474607,0.0,1.0
2013-03-12,15.87,16.17,15.77,16.17,55400,8.407275791491,8.56620350021484,8.35429988858306,8.56620350021484,104575.848563198,0.0,1.0
2013-03-13,15.77,15.79,15.59,15.79,28200,8.39085326158954,8.40149480028528,8.2950794133279,8.40149480028528,52999.8542622297,0.069,1.0
2013-03-14,15.61,15.79,15.54,15.79,32500,8.30572095202363,8.40149480028528,8.26847556658855,8.40149480028528,61081.3923234917,0.0,1.0
2013-03-15,15.42,15.58,15.16,15.51,72000,8.20462633441412,8.28975864398003,8.06628633136953,8.25251325854494,135318.776839735,0.0,1.0
2013-03-18,15.4,15.61,15.31,15.4,27100,8.19398479571838,8.30572095202363,8.14609787158756,8.19398479571838,50932.4840605115,0.0,1.0
2013-03-19,15.43,15.5623,15.37,15.42,25000,8.20994710376199,8.2803408822343,8.17802248767478,8.20462633441412,46985.6864026859,0.0,1.0
2013-03-20,15.71,15.73,15.47,15.5,35700,8.35892864550232,8.36957018419806,8.23123018115347,8.24719248919707,67095.5601830355,0.0,1.0
2013-03-21,15.63,15.77,15.619,15.7,11100,8.31636249071937,8.39085326158954,8.31050964443672,8.35360787615445,20861.6447627925,0.0,1.0
2013-03-22,15.62,15.67,15.56,15.67,15200,8.3110417213715,8.33764556811085,8.27911710528429,8.33764556811085,28567.297332833,0.0,1.0
2013-03-25,15.49,15.61,15.4601,15.56,26200,8.2418717198492,8.30572095202363,8.22596261949908,8.27911710528429,49240.9993500148,0.0,1.0
2013-03-26,15.47,15.59,15.4,15.59,21200,8.23123018115347,8.2950794133279,8.19398479571838,8.2950794133279,39843.8620694776,0.0,1.0
2013-03-27,15.33,15.52,15.33,15.52,12000,8.1567394102833,8.25783402789281,8.1567394102833,8.25783402789281,22553.1294732892,0.0,1.0
2013-03-28,15.46,15.48,15.33,15.33,19900,8.2259094118056,8.23655095050134,8.1567394102833,8.1567394102833,37400.6063765379,0.0,1.0
2013-04-01,15.43,15.5,15.37,15.42,18900,8.20994710376199,8.24719248919707,8.17802248767478,8.20462633441412,35521.1789204305,0.0,1.0
2013-04-02,15.4,15.49,15.3,15.49,37500,8.19398479571838,8.2418717198492,8.14077710223969,8.2418717198492,70478.5296040288,0.0,1.0
2013-04-03,15.3,15.43,15.26,15.43,28300,8.14077710223969,8.20994710376199,8.11949402484822,8.20994710376199,53187.7970078404,0.0,1.0
2013-04-04,15.3,15.38,15.3,15.38,46100,8.14077710223969,8.18334325702265,8.14077710223969,8.18334325702265,86641.6057265528,0.0,1.0
2013-04-05,15.4766,15.4766,15.24,15.29,68100,8.23474188892306,8.23474188892306,8.10885248615248,8.13545633289182,127989.009760916,0.0,1.0
2013-04-08,15.48,15.52,15.39,15.39,30800,8.23655095050134,8.25783402789281,8.18866402637051,8.18866402637051,57886.365648109,0.0,1.0
2013-04-09,15.52,15.55,15.3703,15.42,24500,8.25783402789281,8.27379633593642,8.17818211075521,8.20462633441412,46045.9726746322,0.0,1.0
2013-04-10,15.43,15.58,15.34,15.58,47000,8.20994710376199,8.28975864398003,8.16206017963117,8.28975864398003,88333.0904370494,0.0,1.0
2013-04-11,15.45,15.53,15.34,15.34,23200,8.25730195095803,8.30005820701476,8.19851209888001,8.19851209888001,43408.8522048552,0.069,1.0
2013-04-12,15.51,15.57,15.47,15.47,14300,8.28936914300058,8.32143633504314,8.26799101497221,8.26799101497221,26756.3183848892,0.0,1.0
2013-04-15,15.44,15.44,15.33,15.39,17200,8.25195741895093,8.25195741895093,8.19316756687291,8.22523475891547,32182.4249104962,0.0,1.0
2013-04-16,15.39,15.59,15.34,15.49,36400,8.22523475891547,8.33212539905732,8.19851209888001,8.2786800789864,68106.9922524453,0.0,1.0
2013-04-17,15.3,15.4395,15.23,15.39,55500,8.17713397085164,8.25169019235058,8.13972224680199,8.22523475891547,103844.452472822,0.0,1.0
2013-04-18,15.3542,15.44,15.26,15.3,28300,8.20610133433008,8.25195741895093,8.15575584282327,8.17713397085164,52951.3154050605,0.0,1.0
2013-04-19,15.34,15.46,15.26,15.46,37000,8.19851209888001,8.26264648296512,8.15575584282327,8.26264648296512,69229.6349818812,0.0,1.0
2013-04-22,15.35,15.4,15.27,15.27,20700,8.2038566308871,8.23057929092256,8.16110037483036,8.16110037483036,38731.174165539,0.0,1.0
2013-04-23,15.48,15.48,15.34,15.34,20800,8.2733355469793,8.2733355469793,8.19851209888001,8.19851209888001,38918.2812871116,0.0,1.0
2013-04-24,15.45,15.54,15.4,15.54,17400,8.25730195095803,8.30540273902186,8.23057929092256,8.30540273902186,32556.6391536414,0.0,1.0
2013-04-25,15.43,15.544,15.43,15.51,24800,8.24661288694384,8.3075405518247,8.24661288694384,8.28936914300058,46402.5661500177,0.0,1.0
2013-04-26,15.54,15.61,15.4,15.49,26900,8.30540273902186,8.34281446307151,8.23057929092256,8.2786800789864,50331.8157030434,0.0,1.0
2013-04-29,15.69,15.7,15.54,15.55,12500,8.38557071912825,8.39091525113534,8.30540273902186,8.31074727102895,23388.3901965815,0.0,1.0
2013-04-30,15.77,15.77,15.6801,15.7,15400,8.42832697518499,8.42832697518499,8.38027963244122,8.39091525113534,28814.4967221884,0.0,1.0
2013-05-01,15.77,15.82,15.73,15.77,26400,8.42832697518499,8.45504963522045,8.40694884715662,8.42832697518499,49396.2800951801,0.0,1.0
2013-05-02,15.9,15.9,15.74,15.79,20400,8.49780589127719,8.49780589127719,8.41229337916371,8.43901603919917,38169.852800821,0.0,1.0
2013-05-03,15.82,15.98,15.72,15.97,19400,8.45504963522045,8.54056214733393,8.40160431514952,8.53521761532684,36298.7815850945,0.0,1.0
2013-05-06,15.72,15.83,15.68,15.75,24500,8.40160431514952,8.46039416722754,8.38022618712115,8.4176379111708,45841.2447852998,0.0,1.0
2013-05-07,15.7958,15.8,15.71,15.76,11400,8.44211586776329,8.44436057120627,8.39625978314243,8.42298244317789,21330.2118592823,0.0,1.0
2013-05-08,15.88,15.91,15.791,15.81,26600,8.48711682726301,8.50315042328428,8.43955049239988,8.44970510321336,49770.4943383254,0.0,1.0
2013-05-09,15.746,15.87,15.7401,15.87,12700,8.41550009836797,8.48177229525591,8.41234682448378,8.48177229525591,23762.6044397268,0.0,1.0
2013-05-10,15.776,15.82,15.74,15.82,9600,8.43153369438924,8.45504963522045,8.41229337916371,8.45504963522045,17962.2836709746,0.0,1.0
2013-05-13,15.65,15.84,15.621,15.71,27000,8.40106986194882,8.50306368135906,8.38550238424936,8.43327843649942,50297.1653543636,0.069,1.0
2013-05-14,15.45,15.74,15.4,15.72,36200,8.29370794678014,8.44938272377472,8.26686746798797,8.43864653225785,67435.4587343689,0.0,1.0
2013-05-15,15.43,15.49,15.281,15.39,31400,8.28297175526327,8.31518032981388,8.20298712846261,8.26149937222954,58493.7404491488,0.0,1.0
2013-05-16,15.47,15.51,15.39,15.39,17100,8.30444413829701,8.32591652133074,8.26149937222954,8.26149937222954,31854.8713910969,0.0,1.0
2013-05-17,15.38,15.4374,15.33,15.43,15800,8.2561312764711,8.28694414612451,8.22929079767894,8.28297175526327,29433.1560221831,0.0,1.0
2013-05-20,15.452,15.5465,15.381,15.43,18100,8.29478156593183,8.34551007084903,8.25666808604695,8.28297175526327,33717.7293671845,0.0,1.0
2013-05-21,15.37,15.41,15.3,15.41,7600,8.25076318071267,8.27223556374641,8.21318651040363,8.27223556374641,14157.7206182653,0.0,1.0
2013-05-22,15.23,15.33,15.18,15.33,26800,8.1756098400946,8.22929079767894,8.14876936130243,8.22929079767894,49924.5937591461,0.0,1.0
2013-05-23,15.19,15.2682,15.11,15.2,27600,8.15413745706086,8.19611596589182,8.11119269099339,8.1595055528193,51414.8801400161,0.0,1.0
2013-05-24,15.1705,15.18,15.11,15.15,7200,8.14366967033192,8.14876936130243,8.11119269099339,8.13266507402713,13412.5774278303,0.0,1.0
2013-05-28,15.0,15.29,15.0,15.29,41600,8.05214363765062,8.2078184146452,8.05214363765062,8.2078184146452,77494.8918052417,0.0,1.0
2013-05-29,14.73,15.0,14.61,15.0,83600,7.90720505217291,8.05214363765062,7.8427879030717,8.05214363765062,155734.926800918,0.0,1.0
2013-05-30,14.56,14.75,14.47,14.75,32300,7.81594742427954,7.91794124368978,7.76763456245363,7.91794124368978,60170.3126276275,0.0,1.0
2013-05-31,14.41,14.6,14.211,14.6,50900,7.73542598790303,7.83741980731327,7.6286008823102,7.83741980731327,94819.4709828558,0.0,1.0
2013-06-03,14.14,14.48,14.0701,14.23,58900,7.59048740242532,7.77300265821207,7.55296441307387,7.63880026425122,109722.334791556,0.0,1.0
2013-06-04,14.12,14.22,13.72,14.17,81300,7.57975121090845,7.63343216849279,7.3650273805711,7.60659168970062,151450.353455917,0.0,1.0
2013-06-05,14.36,14.45,14.1,14.2,62100,7.70858550911086,7.75689837093677,7.56901501939158,7.62269597697592,115683.480315036,0.0,1.0
2013-06-06,14.5,14.6214,14.29,14.29,66000,7.78373884972893,7.84890753223632,7.67100883880182,7.67100883880182,122948.626421778,0.0,1.0
2013-06-07,14.43,14.53,14.42,14.43,29700,7.7461621794199,7.79984313700424,7.74079408366146,7.7461621794199,55326.8818897999,0.0,1.0
2013-06-10,14.21,14.44,14.16,14.32,31500,7.62806407273436,7.75153027517833,7.60122359394219,7.68711312607713,58680.0262467575,0.0,1.0
2013-06-11,14.07,14.16,14.03,14.1,27900,7.55291073211628,7.60122359394219,7.53143834908255,7.56901501939158,51973.7375328424,0.0,1.0
2013-06-12,13.7,13.96,13.6,13.86,85000,7.39133104978743,7.5316044857688,7.33737972825613,7.4776531642375,157549.430834043,0.069,1.0
2013-06-13,13.68,13.75,13.55,13.55,62800,7.38054078548117,7.41830671055308,7.31040406749049,7.31040406749049,116401.226545622,0.0,1.0
2013-06-14,13.93,13.97,13.76,13.76,66900,7.51541908930941,7.53699961792192,7.4237018427062,7.4237018427062,124000.66967997,0.0,1.0
2013-06-17,13.85,14.03,13.85,13.93,27200,7.47225803208437,7.5693704108407,7.47225803208437,7.51541908930941,50415.8178668938,0.0,1.0
2013-06-18,13.65,13.82,13.6,13.82,100500,7.36435538902178,7.45607263562498,7.33737972825613,7.45607263562498,186279.03292731,0.0,1.0
2013-06-19,13.55,13.75,13.55,13.73,42000,7.31040406749049,7.41830671055308,7.31040406749049,7.40751644624682,77847.9540591742,0.0,1.0
2013-06-20,13.65,13.8,13.11,13.54,140100,7.36435538902178,7.44528237131872,7.07301825275279,7.30500893533736,259678.532468817,0.0,1.0
2013-06-21,13.45,13.74,13.3,13.69,57300,7.25645274595919,7.41291157839995,7.17552576366225,7.3859359176343,106206.851609302,0.0,1.0
2013-06-24,13.34,13.34,13.0,13.24,74500,7.19710629227477,7.19710629227477,7.01367179906836,7.14315497074347,138087.44231925,0.0,1.0
2013-06-25,13.57,13.58,13.2,13.34,75000,7.32119433179674,7.32658946394987,7.12157444213095,7.19710629227477,139014.203677097,0.0,1.0
2013-06-26,13.96,13.96,13.67,13.68,67700,7.5316044857688,7.5316044857688,7.37514565332804,7.38054078548117,125483.487852526,0.0,1.0
2013-06-27,14.152,14.2,13.9801,14.02,20500,7.63519102310888,7.6610876574439,7.54244870139659,7.56397527868757,37997.2156717398,0.0,1.0
2013-06-28,14.12,14.45,13.95,14.2,40300,7.61792660021887,7.79596596127214,7.52620935361567,7.6610876574439,74696.9654424934,0.0,1.0
2013-07-01,14.1,14.38,14.1,14.37,58500,7.60713633591261,7.75820003620024,7.60713633591261,7.7528049040471,108431.078868136,0.0,1.0
2013-07-02,13.82,14.18,13.746,14.18,31600,7.45607263562498,7.65029739313764,7.41614865769182,7.65029739313764,58571.3178159502,0.0,1.0
2013-07-03,13.68,13.87,13.56,13.87,13000,7.38054078548117,7.48304829639063,7.31579919964361,7.48304829639063,24095.7953040301,0.0,1.0
2013-07-05,13.604,13.89,13.5,13.89,10300,7.33953778111738,7.49383856069689,7.28342840672484,7.49383856069689,19091.2839716547,0.0,1.0
2013-07-08,13.45,13.65,13.4,13.65,37600,7.25645274595919,7.36435538902178,7.22947708519354,7.36435538902178,69692.4541101179,0.0,1.0
2013-07-09,13.45,13.51,13.4,13.49,28400,7.25645274595919,7.28882353887797,7.22947708519354,7.27803327457171,52640.0451257274,0.0,1.0
2013-07-10,13.63,13.64,13.4,13.5,25900,7.35356512471552,7.35896025686865,7.22947708519354,7.28342840672484,48006.2383364908,0.0,1.0
2013-07-11,13.67,13.83,13.55,13.75,32400,7.41237206518463,7.49912989476982,7.34730369299574,7.45575097997723,59752.5321320966,0.069,1.0
2013-07-12,13.679,13.7,13.47,13.63,28200,7.4172521930988,7.42863915823186,7.30392477820315,7.39068260778834,52006.8335223804,0.0,1.0
2013-07-15,13.78,13.82,13.585,13.62,22000,7.47201807302445,7.49370753042075,7.3662819682175,7.38526024343926,40572.7070032755,0.0,1.0
2013-07-16,13.74,13.75,13.65,13.72,21800,7.45032861562815,7.45575097997723,7.40152733648649,7.43948388693001,40203.8642123366,0.0,1.0
2013-07-17,13.83,13.84,13.7,13.7,22000,7.49912989476982,7.5045522591189,7.42863915823186,7.42863915823186,40572.7070032755,0.0,1.0
2013-07-18,13.97,13.97,13.7516,13.77,30600,7.57504299565686,7.57504299565686,7.45661855827308,7.46659570867538,56432.9470136468,0.0,1.0
2013-07-19,13.77,14.0,13.65,14.0,33000,7.46659570867538,7.59131008870409,7.40152733648649,7.59131008870409,60859.0605049132,0.0,1.0
2013-07-22,13.56,13.79,13.42,13.74,29100,7.35272605734482,7.47744043737353,7.27681295645777,7.45032861562815,53666.6260816052,0.0,1.0
2013-07-23,13.65,13.73,13.55,13.57,16000,7.40152733648649,7.44490625127908,7.34730369299574,7.35814842169389,29507.4232751094,0.0,1.0
2013-07-24,13.5,13.6345,13.38,13.51,19000,7.32019187125037,7.39312267174542,7.25512349906148,7.32561423559944,35040.0651391924,0.0,1.0
2013-07-25,13.38,13.5087,13.239,13.5,49800,7.25512349906148,7.32490932823406,7.17866816173953,7.32019187125037,91841.8549437781,0.0,1.0
2013-07-26,13.26,13.399,13.25,13.26,20500,7.19005512687259,7.26542599132472,7.18463276252351,7.19005512687259,37806.3860712339,0.0,1.0
2013-07-29,13.35,13.39,13.23,13.23,9400,7.23885640601425,7.26054586341055,7.17378803382536,7.17378803382536,17335.6111741268,0.0,1.0
2013-07-30,13.27,13.43,13.19,13.43,19100,7.19547749122166,7.28223532080685,7.15209857642906,7.28223532080685,35224.4865346619,0.0,1.0
2013-07-31,13.18,13.19,13.08,13.16,50100,7.14667621207999,7.15209857642906,7.09245256858925,7.13583148338184,92395.1191301864,0.0,1.0
2013-08-01,13.1899,13.33,13.07,13.33,27400,7.15204435278557,7.22801167731611,7.08703020424017,7.22801167731611,50531.4623586249,0.0,1.0
2013-08-02,13.13,13.359,13.12,13.13,20700,7.11956439033462,7.24373653392842,7.11414202598554,7.11956439033462,38175.2288621728,0.0,1.0
2013-08-05,13.07,13.26,13.0578,13.19,28100,7.08703020424017,7.19005512687259,7.0804149197343,7.15209857642906,51822.412126911,0.0,1.0
2013-08-06,12.94,13.08,12.89,13.03,41400,7.01653946770221,7.09245256858925,6.98942764595683,7.06534074684388,76350.4577243456,0.0,1.0
2013-08-07,12.99,12.99,12.87,12.96,24600,7.04365128944758,7.04365128944758,6.97858291725869,7.02738419640036,45367.6632854807,0.0,1.0
2013-08-08,13.1908,13.2399,12.95,13.05,22500,7.15253236557699,7.17915617453095,7.02196183205128,7.07618547554202,41494.8139806226,0.0,1.0
2013-08-09,13.1414,13.25,13.02,13.07,40700,7.12574588569256,7.18463276252351,7.0599183824948,7.08703020424017,75059.5079560596,0.0,1.0
2013-08-12,13.25,13.25,13.08,13.1,9900,7.18463276252351,7.18463276252351,7.09245256858925,7.1032972972874,18257.718151474,0.0,1.0
2013-08-13,12.9065,13.12,12.9,13.12,26000,7.03578886114142,7.15217524953902,7.03224548163517,7.15217524953902,47694.5807531752,0.069,1.0
2013-08-14,12.98,12.98,12.89,12.89,15200,7.07585630632748,7.07585630632748,7.02679412854863,7.02679412854863,27882.985671087,0.0,1.0
2013-08-15,12.89,13.0,12.83,13.0,29700,7.02679412854863,7.08675901250056,6.9940860100294,7.08675901250056,54481.8864757424,0.0,1.0
2013-08-16,12.7,12.8732,12.5988,12.85,39900,6.92321841990439,7.01763585536325,6.86805072666862,7.00498871620248,73192.8373866035,0.0,1.0
2013-08-19,12.6,12.7348,12.48,12.65,40300,6.868704889039,6.94218912864555,6.80328865200054,6.8959616544717,73926.6001674216,0.0,1.0
2013-08-20,12.73,12.77,12.54,12.56,31600,6.93957247916401,6.96137789151016,6.83599677051977,6.84689947669285,57967.2596846283,0.0,1.0
2013-08-21,12.94,13.0,12.58,12.79,70700,7.05405089398133,7.08675901250056,6.85780218286593,6.97228059768324,129692.571509596,0.0,1.0
2013-08-22,13.07,13.2,12.91,13.0,28300,7.12491848410633,7.19578607423134,7.03769683472171,7.08675901250056,51913.7167428792,0.0,1.0
2013-08-23,12.85,13.0976,12.82,12.95,35300,7.00498871620248,7.13996421862518,6.98863465694286,7.05950224706786,64754.5654071955,0.0,1.0
2013-08-26,12.8,12.86,12.8,12.85,18000,6.97773195076978,7.01044006928901,6.97773195076978,7.00498871620248,33019.3251368136,0.0,1.0
2013-08-27,12.78,12.9,12.69,12.85,125700,6.9668292445967,7.03224548163517,6.91776706681785,7.00498871620248,230584.953872082,0.0,1.0
2013-08-28,12.75,12.88,12.7,12.88,25500,6.95047518533709,7.02134277546209,6.92321841990439,7.02134277546209,46777.3772771526,0.0,1.0
2013-08-29,12.7705,12.7705,12.7,12.7,16800,6.96165045916449,6.96165045916449,6.92321841990439,6.92321841990439,30818.0367943594,0.0,1.0
2013-08-30,12.79,12.8,12.69,12.72,13200,6.97228059768324,6.97773195076978,6.91776706681785,6.93412112607747,24214.1717669966,0.0,1.0
2013-09-03,12.61,12.8399,12.61,12.74,11700,6.87415624212554,6.99948284958507,6.87415624212554,6.94502383225055,21462.5613389288,0.0,1.0
2013-09-04,12.61,13.0,12.6,12.66,28800,6.87415624212554,7.08675901250056,6.868704889039,6.90141300755824,52830.9202189018,0.0,1.0
2013-09-05,12.52,12.7466,12.5,12.71,33500,6.82509406434669,6.94862172528766,6.81419135817361,6.92866977299093,61452.6328935142,0.0,1.0
2013-09-06,12.52,12.59,12.5,12.52,47300,6.82509406434669,6.86325353595246,6.81419135817361,6.82509406434669,86767.448831738,0.0,1.0
2013-09-09,12.56,12.62,12.51,12.62,27000,6.84689947669285,6.87960759521208,6.81964271126015,6.87960759521208,49528.9877052204,0.0,1.0
2013-09-10,12.51,12.63,12.5,12.63,30700,6.81964271126015,6.88505894829862,6.81419135817361,6.88505894829862,56316.2934277877,0.0,1.0
2013-09-11,12.54,12.59,12.5,12.5,27000,6.83599677051977,6.86325353595246,6.81419135817361,6.81419135817361,49528.9877052204,0.0,1.0
2013-09-12,12.57,12.59,12.51,12.51,16500,6.88996516607651,6.90092772004003,6.85707750418593,6.85707750418593,30102.4743958331,0.069,1.0
2013-09-13,12.48,12.49,12.43,12.48,33000,6.84063367324064,6.8461149502224,6.81322728833182,6.84063367324064,60204.9487916662,0.0,1.0
2013-09-16,12.59,12.68,12.59,12.6,11900,6.90092772004003,6.9502592128759,6.90092772004003,6.90640899702179,21710.2694127524,0.0,1.0
2013-09-17,12.94,12.98,12.62,12.66,35600,7.09277241440175,7.1146975223288,6.91737155098532,6.93929665891238,64948.3689994944,0.0,1.0
2013-09-18,13.16,13.2799,12.79,13.0,50200,7.21336050800054,7.27908101901188,7.0105532596753,7.12566007629233,91584.4978588377,0.0,1.0
2013-09-19,13.25,13.36,13.16,13.34,38000,7.26269200083641,7.32298604763581,7.21336050800054,7.31202349367228,69326.9107297975,0.0,1.0
2013-09-20,13.36,13.43,13.33,13.39,16800,7.32298604763581,7.36135498650815,7.30654221669052,7.3394298785811,30649.792112121,0.0,1.0
2013-09-23,13.31,13.43,13.13,13.43,17900,7.29557966272699,7.36135498650815,7.19691667705525,7.36135498650815,32656.6237385099,0.0,1.0
2013-09-24,13.32,13.3491,13.1701,13.22,27600,7.30106093970875,7.31701145572569,7.21889659775212,7.24624816989112,50353.2298984845,0.0,1.0
2013-09-25,13.25,13.42,13.12,13.42,34900,7.26269200083641,7.35587370952639,7.19143540007349,7.35587370952639,63671.2943281561,0.0,1.0
2013-09-26,13.194,13.32,13.15,13.32,12300,7.23199684973854,7.30106093970875,7.20787923101878,7.30106093970875,22440.0263678029,0.0,1.0
2013-09-27,13.09,13.302,13.05,13.28,8800,7.1749915691282,7.29119464114158,7.15306646120115,7.2791358317817,16054.653011111,0.0,1.0
2013-09-30,13.11,13.122,13.05,13.09,2700,7.18595412309172,7.19253165546984,7.15306646120115,7.1749915691282,4925.85944659088,0.0,1.0
2013-10-01,13.18,13.25,13.1,13.13,28200,7.22432306196407,7.26269200083641,7.18047284610996,7.19691667705525,51447.8653310602,0.0,1.0
2013-10-02,13.16,13.25,13.02,13.22,11600,7.21336050800054,7.26269200083641,7.13662263025585,7.24624816989112,21162.9516964645,0.0,1.0
2013-10-03,13.04,13.25,13.04,13.13,20600,7.14758518421938,7.26269200083641,7.14758518421938,7.19691667705525,37582.4831851007,0.0,1.0
2013-10-04,13.01,13.1038,12.93,12.97,8300,7.13114135327409,7.18255573136303,7.08729113741999,7.10921624534704,15142.4568172979,0.0,1.0
2013-10-07,12.93,13.0,12.9,13.0,5400,7.08729113741999,7.12566007629233,7.0708473064747,7.12566007629233,9851.71889318174,0.0,1.0
2013-10-08,12.87,12.94,12.87,12.87,14900,7.0544034755294,7.09277241440175,7.0544034755294,7.0544034755294,27183.4465756311,0.0,1.0
2013-10-09,12.94,12.9627,12.9101,12.95,5700,7.09277241440175,7.10521491315035,7.07638339622628,7.09825369138351,10399.0366094696,0.0,1.0
2013-10-10,12.84,13.02,12.77,13.02,26100,7.03795964458411,7.13662263025585,6.99959070571177,7.13662263025585,47616.6413170451,0.0,1.0
2013-10-11,12.78,12.79,12.7041,12.75,29000,7.0428927938677,7.04840366459843,7.00106528502149,7.02636018167552,52623.2630323014,0.069,1.0
2013-10-14,12.76,12.82,12.7401,12.82,15100,7.03187105240625,7.06493627679061,7.02090441965211,7.06493627679061,27400.3886823362,0.0,1.0
2013-10-15,12.72,12.77,12.71,12.77,11300,7.00982756948335,7.03738192313698,7.00431669875262,7.03738192313698,20504.9266298278,0.0,1.0
2013-10-16,12.77,12.79,12.7101,12.75,9300,7.03738192313698,7.04840366459843,7.00437180745993,7.02636018167552,16875.7360758759,0.0,1.0
2013-10-17,12.97,12.97,12.78,12.78,30000,7.14759933775149,7.14759933775149,7.0428927938677,7.0428927938677,54437.8583092773,0.0,1.0
2013-10-18,13.24,13.25,13.07,13.08,35300,7.29639284748109,7.30190371821182,7.20270804505875,7.20821891578948,64055.2132772496,0.0,1.0
2013-10-21,13.18,13.3598,13.18,13.3,58400,7.26332762309674,7.36241307883519,7.26332762309674,7.32945807186545,105972.364175393,0.0,1.0
2013-10-22,13.1644,13.26,13.16,13.19,37600,7.25473066475681,7.30741458894255,7.25230588163529,7.26883849382746,68228.7824142942,0.0,1.0
2013-10-23,13.1899,13.25,13.16,13.22,23100,7.26878338512016,7.30190371821182,7.25230588163529,7.28537110601964,41917.1508981435,0.0,1.0
2013-10-24,13.15,13.26,13.09,13.26,17700,7.24679501090456,7.30741458894255,7.21372978652021,7.30741458894255,32118.3364024736,0.0,1.0
2013-10-25,13.1,13.2,13.07,13.2,30800,7.21924065725093,7.27434936455819,7.20270804505875,7.27434936455819,55889.534530858,0.0,1.0
2013-10-28,13.14,13.16,13.07,13.07,17200,7.24128414017383,7.25230588163529,7.20270804505875,7.20270804505875,31211.0387639857,0.0,1.0
2013-10-29,13.46,13.5699,13.1401,13.21,53200,7.41763200355706,7.47819647288774,7.24133924888114,7.27986023528892,96536.4687351184,0.0,1.0
2013-10-30,13.41,13.44,13.35,13.44,17300,7.39007764990343,7.40661026209561,7.35701242551908,7.40661026209561,31392.4982916832,0.0,1.0
2013-10-31,13.32,13.47,13.2501,13.47,24600,7.3404798133269,7.42314287428779,7.30195882691913,7.42314287428779,44639.0438136074,0.0,1.0
2013-11-01,13.07,13.39,13.05,13.39,25900,7.20270804505875,7.37905590844198,7.1916863035973,7.37905590844198,46998.0176736761,0.0,1.0
2013-11-04,13.06,13.23,13.06,13.14,28600,7.19719717432803,7.29088197675037,7.19719717432803,7.24128414017383,51897.424921511,0.0,1.0
2013-11-05,12.98,13.05,12.98,13.02,12300,7.15311020848222,7.1916863035973,7.15311020848222,7.17515369140512,22319.5219068037,0.0,1.0
2013-11-06,12.95,13.05,12.92,13.05,10000,7.13657759629004,7.1916863035973,7.12004498409786,7.1916863035973,18145.9527697591,0.0,1.0
2013-11-07,12.97,13.02,12.89,12.91,21000,7.14759933775149,7.17515369140512,7.10351237190569,7.11453411336714,38106.5008164941,0.0,1.0
2013-11-08,12.769,12.95,12.7101,12.95,29200,7.0368308360639,7.13657759629004,7.00437180745993,7.13657759629004,52986.1820876966,0.0,1.0
2013-11-11,12.89,12.95,12.76,12.77,23800,7.10351237190569,7.13657759629004,7.03187105240625,7.03738192313698,43187.3675920266,0.0,1.0
2013-11-12,12.9,12.96,12.83,12.88,28700,7.10902324263641,7.14208846702077,7.07044714752133,7.09800150117496,52078.8844492086,0.0,1.0
2013-11-13,12.85,12.93,12.82,12.89,16600,7.11949389702479,7.16381759443818,7.10287251049477,7.14165574573149,29961.3993754727,0.069,1.0
2013-11-14,12.89,12.95,12.8,12.91,29600,7.14165574573149,7.17489851879152,7.09179158614143,7.15273667008483,53425.1458743367,0.0,1.0
2013-11-15,12.94,12.9799,12.8742,12.95,52900,7.16935805661485,7.19146450069978,7.13290181549234,7.17489851879152,95479.3992146086,0.0,1.0
2013-11-18,12.84,12.95,12.8,12.95,32000,7.11395343484812,7.17489851879152,7.09179158614143,7.17489851879152,57756.9144587425,0.0,1.0
2013-11-19,12.76,12.86,12.59,12.8,47200,7.06962973743474,7.12503435920147,6.97544188043129,7.09179158614143,85191.4488266451,0.0,1.0
2013-11-20,12.79,12.86,12.76,12.81,47300,7.08625112396475,7.12503435920147,7.06962973743474,7.0973320483181,85371.9391843288,0.0,1.0
2013-11-21,12.74,12.82,12.711,12.79,23100,7.05854881308139,7.10287251049477,7.04248147276904,7.08625112396475,41693.2726249047,0.0,1.0
2013-11-22,12.83,12.87,12.74,12.82,22400,7.10841297267145,7.13057482137814,7.05854881308139,7.10287251049477,40429.8401211197,0.0,1.0
2013-11-25,12.66,12.85,12.63,12.78,66600,7.01422511566801,7.11949389702479,6.99760372913799,7.08071066178808,120206.578217258,0.0,1.0
2013-11-26,12.75,12.79,12.7,12.71,12500,7.06408927525806,7.08625112396475,7.0363869643747,7.04192742655137,22561.2947104463,0.0,1.0
2013-11-27,12.71,12.73,12.63,12.71,22800,7.04192742655137,7.05300835090472,6.99760372913799,7.04192742655137,41151.801551854,0.0,1.0
2013-11-29,12.66,12.76,12.62,12.76,27200,7.01422511566801,7.06962973743474,6.99206326696131,7.06962973743474,49093.3772899311,0.0,1.0
2013-12-02,12.57,12.72,12.55,12.71,38700,6.96436095607795,7.04746788872804,6.9532800317246,7.04192742655137,69849.7684235417,0.0,1.0
2013-12-03,12.52,12.54,12.451,12.5,54000,6.93665864519458,6.94773956954793,6.89842945617554,6.92557772084124,97464.793149128,0.0,1.0
2013-12-04,12.38,12.54,12.361,12.54,48500,6.85909217472116,6.94773956954793,6.84856529658548,6.94773956954793,87537.8234765316,0.0,1.0
2013-12-05,12.29,12.43,12.28,12.43,45300,6.80922801513111,6.88679448560453,6.80368755295443,6.88679448560453,81762.1320306572,0.0,1.0
2013-12-06,12.29,12.3399,12.21,12.29,65200,6.80922801513111,6.8368749213927,6.76490431771772,6.80922801513111,117679.713209688,0.0,1.0
2013-12-09,12.3,12.34,12.22,12.23,47800,6.81476847730778,6.83693032601447,6.77044477989439,6.77598524207107,86274.3909727466,0.0,1.0
2013-12-10,12.41,12.4294,12.29,12.29,35400,6.87571356125118,6.88646205787393,6.80922801513111,6.80922801513111,63893.5866199839,0.0,1.0
2013-12-11,12.296,12.39,12.296,12.39,21800,6.85078148145615,6.90315407898843,6.85078148145615,6.90315407898843,39127.3317833259,0.069,1.0
2013-12-12,12.3,12.36,12.3,12.3,19900,6.85301010262774,6.88643942020153,6.85301010262774,6.85301010262774,35717.1514902838,0.0,1.0
2013-12-13,12.2,12.36,12.2,12.36,38000,6.79729457333808,6.88643942020153,6.79729457333808,6.88643942020153,68203.6058608434,0.0,1.0
2013-12-16,12.29,12.31,12.17,12.17,59000,6.84743854969877,6.8585816555567,6.78057991455119,6.78057991455119,105895.072257625,0.0,1.0
2013-12-17,12.38,12.3899,12.24,12.26,89400,6.89758252605947,6.90309836345914,6.81958078505395,6.83072389091188,160457.9569463,0.0,1.0
2013-12-18,12.65,12.65,12.38,12.4,110900,7.04801445514154,7.04801445514154,6.89758252605947,6.9087256319174,199046.839209672,0.0,1.0
2013-12-19,12.63,12.74,12.5,12.64,89800,7.03687134928361,7.09815843150223,6.96444116120705,7.04244290221257,161175.889639572,0.0,1.0
2013-12-20,12.61,12.6558,12.53,12.6,96600,7.02572824342567,7.05124595584034,6.98115581999395,7.02015669049671,173380.745425197,0.0,1.0
2013-12-23,12.66,12.75,12.58,12.74,102600,7.0535860080705,7.10372998443119,7.00901358463878,7.09815843150223,184149.735824277,0.0,1.0
2013-12-24,12.53,12.72,12.49,12.72,63900,6.98115581999395,7.0870153256443,6.95886960827809,7.0870153256443,114689.747750208,0.0,1.0
2013-12-26,12.53,12.66,12.53,12.53,85400,6.98115581999395,7.0535860080705,6.98115581999395,6.98115581999395,153278.63001358,0.0,1.0
2013-12-27,12.41,12.59,12.39,12.59,50000,6.91429718484636,7.01458513756774,6.90315407898843,7.01458513756774,89741.5866590044,0.0,1.0
2013-12-30,12.43,12.5,12.39,12.5,92700,6.92544029070429,6.96444116120705,6.90315407898843,6.96444116120705,166380.901665794,0.0,1.0
2013-12-31,12.45,12.45,12.33,12.38,80100,6.93658339656222,6.93658339656222,6.86972476141464,6.89758252605947,143766.021827725,0.0,1.0
2014-01-02,12.48,12.72,12.36,12.72,74500,6.95329805534912,7.0870153256443,6.88643942020153,7.0870153256443,133714.964121917,0.0,1.0
2014-01-03,12.57,12.57,12.44,12.56,32200,7.00344203170981,7.00344203170981,6.93101184363326,6.99787047878085,57793.5818083989,0.0,1.0
2014-01-06,12.71,12.75,12.59,12.62,25200,7.08144377271533,7.10372998443119,7.01458513756774,7.03129979635464,45229.7596761382,0.0,1.0
2014-01-07,12.71,12.84,12.671,12.74,56000,7.08144377271533,7.15387396079188,7.05971471629236,7.09815843150223,100510.577058085,0.0,1.0
2014-01-08,12.68,12.77,12.65,12.77,22000,7.06472911392843,7.11487309028912,7.04801445514154,7.11487309028912,39486.298129962,0.0,1.0
2014-01-09,12.58,12.72,12.52,12.72,33600,7.00901358463878,7.0870153256443,6.97558426706498,7.0870153256443,60306.3462348509,0.0,1.0
2014-01-10,12.72,12.75,12.6,12.62,39400,7.0870153256443,7.10372998443119,7.02015669049671,7.03129979635464,70716.3702872954,0.0,1.0
2014-01-13,12.76,12.8099,12.65,12.69,52700,7.14774525257002,7.17569764191981,7.08612675901338,7.10853348394307,94078.8984831567,0.069,1.0
2014-01-14,12.8,12.8,12.7232,12.76,19700,7.17015197749971,7.17015197749971,7.12713106563471,7.14774525257002,35168.0132849751,0.0,1.0
2014-01-15,12.819,12.85,12.8,12.81,36900,7.18079517184131,7.19816038366182,7.17015197749971,7.17575365873213,65873.0807216031,0.0,1.0
2014-01-16,12.85,12.85,12.8101,12.85,15900,7.19816038366182,7.19816038366182,7.17580967554446,7.19816038366182,28384.3355954875,0.0,1.0
2014-01-17,12.9,12.9499,12.8655,12.9,21400,7.22616878982393,7.25412117917371,7.20684298957207,7.22616878982393,38202.8164618511,0.0,1.0
2014-01-21,13.0,13.0,12.94,12.95,19200,7.28218560214814,7.28218560214814,7.24857551475361,7.25417719598603,34275.4241153057,0.0,1.0
2014-01-22,13.01,13.05,12.97,13.04,27200,7.28778728338056,7.31019400831025,7.26538055845088,7.30459232707783,48556.8508300164,0.0,1.0
2014-01-23,13.13,13.13,13.05,13.05,14500,7.35500745816962,7.35500745816962,7.31019400831025,7.31019400831025,25885.0859204131,0.0,1.0
2014-01-24,13.1,13.15,13.07,13.09,23300,7.33820241447236,7.36621082063447,7.32139737077509,7.33260073323994,41594.6553065949,0.0,1.0
2014-01-27,13.01,13.21,13.01,13.14,33700,7.28778728338056,7.399820908029,7.28778728338056,7.36060913940204,60160.5100357188,0.0,1.0
2014-01-28,13.036,13.07,12.99,13.07,12000,7.30235165458486,7.32139737077509,7.27658392091572,7.32139737077509,21422.140072066,0.0,1.0
2014-01-29,13.0,13.1299,13.0,13.08,34900,7.28218560214814,7.3549514413573,7.28218560214814,7.32699905200751,62302.7240429254,0.0,1.0
2014-01-30,13.0836,13.1099,13.02,13.1,12400,7.32901565725119,7.34374807889246,7.29338896461298,7.33820241447236,22136.2114078016,0.0,1.0
2014-01-31,13.13,13.14,13.07,13.07,10900,7.35500745816962,7.36060913940204,7.32139737077509,7.32139737077509,19458.4438987933,0.0,1.0
2014-02-03,13.13,13.24,13.11,13.17,26100,7.35500745816962,7.41662595172626,7.34380409570478,7.37741418309931,46593.1546567436,0.0,1.0
2014-02-04,13.06,13.23,13.05,13.22,19000,7.31579568954267,7.41102427049384,7.31019400831025,7.40542258926142,33918.3884474379,0.0,1.0
2014-02-05,12.96,13.08,12.96,13.08,26400,7.25977887721846,7.32699905200751,7.25977887721846,7.32699905200751,47128.7081585452,0.0,1.0
2014-02-06,12.95,13.03,12.95,12.97,12300,7.25417719598603,7.29899064584541,7.25417719598603,7.26538055845088,21957.6935738677,0.0,1.0
2014-02-07,13.08,13.08,12.95,13.0,29300,7.32699905200751,7.32699905200751,7.25417719598603,7.28218560214814,52305.7253426279,0.0,1.0
2014-02-10,13.1,13.14,13.09,13.1,13800,7.33820241447236,7.36060913940204,7.33260073323994,7.33820241447236,24635.4610828759,0.0,1.0
2014-02-11,13.19,13.19,13.076,13.1,21900,7.38861754556415,7.38861754556415,7.32475837951455,7.33820241447236,39095.4056315205,0.0,1.0
2014-02-12,12.98,13.1,12.91,13.06,25200,7.30963384018701,7.37721134872495,7.27021362687321,7.35468551254563,44748.6162989023,0.069,1.0
2014-02-13,13.01,13.03,12.965,12.98,6100,7.32652821732149,7.33779113541115,7.30118665161977,7.30963384018701,10832.0063263216,0.0,1.0
2014-02-14,12.97,13.0,12.95,12.97,5700,7.30400238114218,7.32089675827666,7.29273946305252,7.30400238114218,10121.7108295136,0.0,1.0
2014-02-18,12.98,13.05,12.92,13.01,25100,7.30963384018701,7.34905405350081,7.27584508591804,7.32652821732149,44571.0424247003,0.0,1.0
2014-02-19,13.01,13.04,12.9,12.98,42700,7.32652821732149,7.34342259445598,7.26458216782838,7.30963384018701,75824.0442842511,0.0,1.0
2014-02-20,13.01,13.04,12.99,13.04,18000,7.32652821732149,7.34342259445598,7.31526529923184,7.34342259445598,31963.2973563588,0.0,1.0
2014-02-21,13.07,13.11,12.97,13.03,55800,7.36031697159046,7.38284280776977,7.30400238114218,7.33779113541115,99086.2218047122,0.0,1.0
2014-02-24,13.04,13.12,12.94,13.11,41500,7.34342259445598,7.3884742668146,7.2871080040077,7.38284280776977,73693.1577938271,0.0,1.0
2014-02-25,13.07,13.08,13.03,13.04,20800,7.36031697159046,7.36594843063529,7.33779113541115,7.34342259445598,36935.3658340146,0.0,1.0
2014-02-26,13.16,13.16,13.07,13.1,24100,7.41100010299392,7.41100010299392,7.36031697159046,7.37721134872495,42795.3036826803,0.0,1.0
2014-02-27,13.21,13.2265,13.14,13.22,20300,7.43915739821806,7.44844930564202,7.39973718490426,7.44478885726289,36047.4964630046,0.0,1.0
2014-02-28,13.19,13.25,13.14,13.14,20100,7.4278944801284,7.46168323439737,7.39973718490426,7.39973718490426,35692.3487146006,0.0,1.0
2014-03-03,13.26,13.3,13.17,13.25,31200,7.4673146934422,7.48984052962151,7.41663156203874,7.46168323439737,55403.0487510219,0.0,1.0
2014-03-04,13.3,13.36,13.23,13.33,30300,7.48984052962151,7.52362928389048,7.45042031630771,7.506734906756,53804.8838832039,0.0,1.0
2014-03-05,13.28,13.31,13.23,13.25,12400,7.47857761153185,7.49547198866634,7.45042031630771,7.46168323439737,22019.1604010472,0.0,1.0
2014-03-06,13.22,13.2801,13.21,13.2601,19300,7.44478885726289,7.4786339261223,7.43915739821806,7.46737100803265,34271.7577209847,0.0,1.0
2014-03-07,13.13,13.16,13.09,13.16,57000,7.39410572585943,7.41100010299392,7.37157988968012,7.41100010299392,101217.108295136,0.0,1.0
2014-03-10,13.21,13.21,13.105,13.15,33600,7.43915739821806,7.43915739821806,7.38002707824736,7.40536864394909,59664.8217318697,0.0,1.0
2014-03-11,13.21,13.23,13.12,13.21,34100,7.43915739821806,7.45042031630771,7.3884742668146,7.43915739821806,60552.6911028797,0.0,1.0
2014-03-12,13.18,13.26,13.18,13.2,19800,7.46112008849289,7.50640761558541,7.46112008849289,7.47244197026602,34976.5178558751,0.069,1.0
2014-03-13,13.23,13.31,13.17,13.19,46200,7.48942479292571,7.53471232001823,7.45545914760632,7.46678102937945,81611.874997042,0.0,1.0
2014-03-14,13.12,13.279,13.12,13.24,31500,7.4271544431735,7.51716340326988,7.4271544431735,7.49508573381228,55644.4602252558,0.0,1.0
2014-03-17,13.28,13.28,13.17,13.19,9900,7.51772949735854,7.51772949735854,7.45545914760632,7.46678102937945,17488.2589279376,0.0,1.0
2014-03-18,13.28,13.32,13.23,13.29,17300,7.51772949735854,7.5403732609048,7.48942479292571,7.5233904382451,30560.2908538707,0.0,1.0
2014-03-19,13.21,13.33,13.13,13.32,21600,7.47810291115258,7.54603420179136,7.43281538406006,7.5403732609048,38156.2012973183,0.0,1.0
2014-03-20,13.07,13.1875,13.06,13.17,21500,7.39884973874067,7.46536579415781,7.3931887978541,7.45545914760632,37979.5522172381,0.0,1.0
2014-03-21,13.23,13.23,13.1,13.11,21600,7.48942479292571,7.48942479292571,7.41583256140037,7.42149350228693,38156.2012973183,0.0,1.0
2014-03-24,13.33,13.33,13.235,13.29,17500,7.54603420179136,7.54603420179136,7.492255263369,7.5233904382451,30913.5890140311,0.0,1.0
2014-03-25,13.41,13.42,13.29,13.36,15400,7.59132172888389,7.59698266977045,7.5233904382451,7.56301702445106,27203.9583323473,0.0,1.0
2014-03-26,13.56,13.58,13.4,13.42,25100,7.67623584218236,7.68755772395549,7.58566078799732,7.59698266977045,44338.9191001245,0.0,1.0
2014-03-27,13.45,13.6,13.4316,13.6,27100,7.61396549243015,7.69887960572862,7.60354936119887,7.69887960572862,47871.900701728,0.0,1.0
2014-03-28,13.46,13.51,13.45,13.5,13500,7.61962643331671,7.64793113774954,7.61396549243015,7.64227019686297,23847.6258108239,0.0,1.0
2014-03-31,13.48,13.49,13.4,13.45,39600,7.63094831508984,7.63660925597641,7.58566078799732,7.61396549243015,69953.0357117503,0.0,1.0
2014-04-01,13.44,13.54,13.4,13.54,27500,7.60830455154358,7.66491396040923,7.58566078799732,7.66491396040923,48578.4970220488,0.0,1.0
2014-04-02,13.43,13.44,13.35,13.4,47800,7.60264361065702,7.60830455154358,7.55735608356449,7.58566078799732,84438.2602783247,0.0,1.0
2014-04-03,13.52,13.52,13.4101,13.44,13500,7.6535920786361,7.6535920786361,7.59137833829275,7.60830455154358,23847.6258108239,0.0,1.0
2014-04-04,13.51,13.59,13.5,13.51,37800,7.64793113774954,7.69321866484206,7.64227019686297,7.64793113774954,66773.352270307,0.0,1.0
2014-04-07,13.6,13.62,13.47,13.47,46600,7.69887960572862,7.71020148750175,7.62528737420328,7.62528737420328,82318.4713173627,0.0,1.0
2014-04-08,13.65,13.65,13.55,13.6,22300,7.72718431016145,7.72718431016145,7.6705749012958,7.69887960572862,39392.7448578796,0.0,1.0
2014-04-09,13.67,13.74,13.61,13.65,55700,7.73850619193458,7.77813277814054,7.70454054661519,7.72718431016145,98393.5376046588,0.0,1.0
2014-04-10,13.64,13.6908,13.61,13.64,30100,7.72152336927488,7.75028094897864,7.70454054661519,7.72152336927488,53171.3731041334,0.0,1.0
2014-04-11,13.619,13.63,13.52,13.56,15300,7.7486958855304,7.75495446947495,7.69236863002944,7.71512711710054,26891.0669715536,0.069,1.0
2014-04-14,13.59,13.59,13.52,13.57,21900,7.73219598240386,7.73219598240386,7.69236863002944,7.72081673886831,38491.1350769297,0.0,1.0
2014-04-15,13.63,13.63,13.55,13.55,21600,7.75495446947495,7.75495446947495,7.70943749533276,7.70943749533276,37963.8592539581,0.0,1.0
2014-04-16,13.79,13.79,13.56,13.63,40600,7.84598841775932,7.84598841775932,7.71512711710054,7.75495446947495,71357.9947088286,0.0,1.0
2014-04-17,13.7,13.79,13.67,13.79,26600,7.79478182184936,7.84598841775932,7.77771295654604,7.84598841775932,46751.7896368187,0.0,1.0
2014-04-21,13.91,13.97,13.66,13.76,33300,7.9142638789726,7.94840160957924,7.77202333477827,7.828919552456,58527.616349852,0.0,1.0
2014-04-22,13.96,14.01,13.92,13.96,32500,7.94271198781147,7.97116009665033,7.91995350074037,7.94271198781147,57121.5474885943,0.0,1.0
2014-04-23,13.98,14.06,13.95,13.98,12400,7.95409123134701,7.9996082054892,7.93702236604369,7.95409123134701,21794.0673494945,0.0,1.0
2014-04-24,14.11,14.15,14.0199,14.05,28400,8.02805631432807,8.05081480139916,7.97679282220043,7.99391858372143,49915.4445746485,0.0,1.0
2014-04-25,14.02,14.23,14.0,14.18,50200,7.97684971841811,8.09633177554134,7.96547047488256,8.06788366670248,88230.821043921,0.0,1.0
2014-04-28,14.04,14.14,14.01,14.07,16700,7.98822896195365,8.04512517963139,7.97116009665033,8.00529782725697,29351.6874787546,0.0,1.0
2014-04-29,13.96,14.14,13.96,14.08,18300,7.94271198781147,8.04512517963139,7.94271198781147,8.01098744902474,32163.82520127,0.0,1.0
2014-04-30,14.0,14.06,13.9999,14.04,22600,7.96547047488256,7.9996082054892,7.96541357866488,7.98822896195365,39721.4453305302,0.0,1.0
2014-05-01,14.04,14.08,14.01,14.07,21800,7.98822896195365,8.01098744902474,7.97116009665033,8.00529782725697,38315.3764692725,0.0,1.0
2014-05-02,14.03,14.37,13.953,14.04,61400,7.98253934018588,8.17598648029017,7.93872925257402,7.98822896195365,107915.785101529,0.0,1.0
2014-05-05,13.97,14.09,13.94,14.09,30400,7.94840160957924,8.01667707079252,7.93133274427592,8.01667707079252,53430.6167277928,0.0,1.0
2014-05-06,14.0,14.02,13.966,14.02,30200,7.96547047488256,7.97684971841811,7.94612576087213,7.97684971841811,53079.0995124784,0.0,1.0
2014-05-07,14.09,14.09,13.99,14.08,27600,8.01667707079252,8.01667707079252,7.95978085311479,8.01098744902474,48509.3757133909,0.0,1.0
2014-05-08,14.03,14.16,14.03,14.12,25100,7.98253934018588,8.05650442316693,7.98253934018588,8.03374593609584,44115.4105219605,0.0,1.0
2014-05-09,14.11,14.13,14.0216,14.08,27000,8.02805631432807,8.03943555786361,7.97776005790095,8.01098744902474,47454.8240674475,0.0,1.0
2014-05-12,14.15,14.15,14.06,14.12,92100,8.05081480139916,8.05081480139916,7.9996082054892,8.03374593609584,161873.677652293,0.0,1.0
2014-05-13,14.11,14.11,14.05,14.08,31600,8.0673147045257,8.0673147045257,8.03301003533566,8.05016236993068,55269.4442116987,0.069,1.0
2014-05-14,14.14,14.15,14.1104,14.14,18900,8.08446703912072,8.09018448398573,8.0675434023203,8.08446703912072,33056.7245443388,0.0,1.0
2014-05-15,14.04,14.23,14.04,14.2,31500,8.02729259047065,8.13592404290579,8.02729259047065,8.11877170831077,55094.5409072313,0.0,1.0
2014-05-16,14.16,14.18,14.1,14.18,18600,8.09590192885074,8.10733681858075,8.06159725966069,8.10733681858075,32532.0146309366,0.0,1.0
2014-05-19,14.21,14.22,14.1872,14.19,5900,8.12448915317578,8.13020659804078,8.11145337888356,8.11305426344576,10319.2949635767,0.0,1.0
2014-05-20,14.1401,14.2,14.13,14.2,10000,8.08452421356937,8.11877170831077,8.07874959425572,8.11877170831077,17490.3304467401,0.0,1.0
2014-05-21,14.09,14.19,14.09,14.19,13400,8.05587981479569,8.11305426344576,8.05587981479569,8.11305426344576,23437.0427986317,0.0,1.0
2014-05-22,13.99,14.14,13.98,14.13,28300,7.99870536614561,8.08446703912072,7.9929879212806,8.07874959425572,49497.6351642745,0.0,1.0
2014-05-23,13.98,14.05,13.98,14.03,15300,7.9929879212806,8.03301003533566,7.9929879212806,8.02157514560564,26760.2055835124,0.0,1.0
2014-05-27,13.99,14.0,13.94,14.0,15100,7.99870536614561,8.00442281101062,7.97011814182057,8.00442281101062,26410.3989745776,0.0,1.0
2014-05-28,14.03,14.04,13.95,14.0,35800,8.02157514560564,8.02729259047065,7.97583558668558,8.00442281101062,62615.3829993296,0.0,1.0
2014-05-29,14.02,14.05,14.015,14.03,6600,8.01585770074063,8.03301003533566,8.01299897830813,8.02157514560564,11543.6180948485,0.0,1.0
2014-05-30,13.981,14.205,13.97,14.06,72200,7.9935596657671,8.12163043074327,7.98727047641559,8.03872748020066,126280.185825464,0.0,1.0
2014-06-02,14.01,14.03,13.98,14.02,17500,8.01014025587562,8.02157514560564,7.9929879212806,8.01585770074063,30608.0782817952,0.0,1.0
2014-06-03,14.12,14.18,13.973,14.03,34800,8.07303214939071,8.10733681858075,7.9889857098751,8.02157514560564,60866.3499546556,0.0,1.0
2014-06-04,14.05,14.19,14.04,14.14,25900,8.03301003533566,8.11305426344576,8.02729259047065,8.08446703912072,45299.9558570568,0.0,1.0
2014-06-05,14.11,14.11,14.04,14.08,7100,8.0673147045257,8.0673147045257,8.02729259047065,8.05016236993068,12418.1346171855,0.0,1.0
2014-06-06,14.13,14.199,14.1,14.15,33300,8.07874959425572,8.11819996382427,8.06159725966069,8.09018448398573,58242.8003876445,0.0,1.0
2014-06-09,14.15,14.16,14.1,14.11,8800,8.09018448398573,8.09590192885074,8.06159725966069,8.0673147045257,15391.4907931313,0.0,1.0
2014-06-10,14.15,14.19,14.06,14.1,17300,8.09018448398573,8.11305426344576,8.03872748020066,8.06159725966069,30258.2716728604,0.0,1.0
2014-06-11,14.1,14.2,14.1,14.15,9100,8.06159725966069,8.11877170831077,8.06159725966069,8.09018448398573,15916.2007065335,0.0,1.0
2014-06-12,14.0401,14.09,14.03,14.09,5500,8.06680013448785,8.09547039514917,8.06099713583696,8.09547039514917,9572.63706954389,0.069,1.0
2014-06-13,14.01,14.09,14.01,14.09,5300,8.04950604939956,8.09547039514917,8.04950604939956,8.09547039514917,9224.54117610593,0.0,1.0
2014-06-16,13.94,14.0,13.94,14.0,14200,8.00928724686866,8.04376050618086,8.00928724686866,8.04376050618086,24714.8084340951,0.0,1.0
2014-06-17,13.73,13.95,13.7,13.93,41600,7.88863083927594,8.01503279008736,7.87139420961984,8.00354170364996,72403.9458350956,0.0,1.0
2014-06-18,13.772,13.78,13.71,13.73,15600,7.91276212079449,7.91735855536945,7.87713975283854,7.88863083927594,27151.4796881608,0.0,1.0
2014-06-19,13.731,13.83,13.731,13.83,12700,7.88920539359781,7.94608627146295,7.88920539359781,7.94608627146295,22104.0892333104,0.0,1.0
2014-06-20,13.72,13.75,13.7,13.74,18600,7.88288529605724,7.90012192571335,7.87139420961984,7.89437638249465,32372.9180897302,0.0,1.0
2014-06-23,13.77,13.78,13.72,13.75,25600,7.91161301215075,7.91735855536945,7.88288529605724,7.90012192571335,44556.2743600588,0.0,1.0
2014-06-24,13.88,13.9,13.76,13.76,25700,7.97481398755645,7.98630507399386,7.90586746893205,7.90586746893205,44730.3223067778,0.0,1.0
2014-06-25,13.96,13.97,13.89,13.89,9500,8.02077833330606,8.02652387652476,7.98055953077515,7.98055953077515,16534.5549383031,0.0,1.0
2014-06-26,14.03,14.05,13.93,13.99,15700,8.06099713583696,8.07248822227436,8.00354170364996,8.03801496296216,27325.5276348798,0.0,1.0
2014-06-27,14.04,14.09,14.031,14.05,15900,8.06674267905566,8.09547039514917,8.06157169015883,8.07248822227436,27673.6235283178,0.0,1.0
2014-06-30,14.06,14.0847,13.99,14.08,18000,8.07823376549307,8.09242525724325,8.03801496296216,8.08972485193047,31328.6304094163,0.0,1.0
2014-07-01,13.92,14.05,13.89,14.05,27900,7.99779616043126,8.07248822227436,7.98055953077515,8.07248822227436,48559.3771345953,0.0,1.0
2014-07-02,13.77,13.94,13.74,13.94,22300,7.91161301215075,8.00928724686866,7.89437638249465,8.00928724686866,38812.6921183325,0.0,1.0
2014-07-03,13.71,13.8,13.7,13.8,5900,7.87713975283854,7.92884964180685,7.87139420961984,7.92884964180685,10268.8288564198,0.0,1.0
2014-07-07,13.7774,13.84,13.76,13.77,38400,7.91586471413259,7.95183181468165,7.90586746893205,7.91161301215075,66834.4115400882,0.0,1.0
2014-07-08,13.73,13.95,13.69,13.82,33400,7.88863083927594,8.01503279008736,7.86564866640114,7.94034072824425,58132.0142041393,0.0,1.0
2014-07-09,13.73,13.74,13.7,13.74,3600,7.88863083927594,7.89437638249465,7.87139420961984,7.89437638249465,6265.72608188327,0.0,1.0
2014-07-10,13.8,13.87,13.693,13.74,26500,7.92884964180685,7.96906844433775,7.86737232936675,7.89437638249465,46122.7058805296,0.0,1.0
2014-07-11,13.8,13.81,13.67,13.75,25700,7.96849389001588,7.97426816095068,7.89342836786356,7.93962253534191,44507.7833898287,0.069,1.0
2014-07-14,13.75,13.8,13.71,13.8,18200,7.93962253534191,7.96849389001588,7.91652545160274,7.96849389001588,31519.1306496063,0.0,1.0
2014-07-15,13.74,13.79,13.7,13.79,38800,7.93384826440712,7.96271961908109,7.91075118066794,7.96271961908109,67194.6301760837,0.0,1.0
2014-07-16,13.7,13.8,13.68,13.73,20400,7.91075118066794,7.96849389001588,7.89920263879835,7.92807399347233,35329.1354534049,0.0,1.0
2014-07-17,13.68,13.81,13.65,13.81,30800,7.89920263879835,7.97426816095068,7.88187982599397,7.97426816095068,53340.0672531799,0.0,1.0
2014-07-18,13.69,13.76,13.66,13.71,31800,7.90497690973315,7.94539680627671,7.88765409692877,7.91652545160274,55071.8876185428,0.0,1.0
2014-07-21,13.84,13.86,13.75,13.77,11100,7.99159097375506,8.00313951562465,7.93962253534191,7.9511710772115,19223.2060555291,0.0,1.0
2014-07-22,13.99,14.0,13.82,13.83,62500,8.07820503777697,8.08397930871177,7.98004243188547,7.98581670282027,108238.772835186,0.0,1.0
2014-07-23,13.99,14.02,13.94,13.98,11800,8.07820503777697,8.09552785058136,8.049333683103,8.07243076684218,20435.4803112832,0.0,1.0
2014-07-24,13.87,13.99,13.87,13.94,17800,8.00891378655944,8.07820503777697,8.00891378655944,8.049333683103,30826.4025034611,0.0,1.0
2014-07-25,13.956,13.99,13.92,13.97,14700,8.05857251659867,8.07820503777697,8.03778514123341,8.06665649590738,25457.7593708358,0.0,1.0
2014-07-28,13.93,13.99,13.92,13.99,5100,8.04355941216821,8.07820503777697,8.03778514123341,8.07820503777697,8832.28386335121,0.0,1.0
2014-07-29,13.87,14.0,13.8,13.99,26700,8.00891378655944,8.08397930871177,7.96849389001588,8.07820503777697,46239.6037551916,0.0,1.0
2014-07-30,13.79,13.86,13.78,13.86,29000,7.96271961908109,8.00313951562465,7.9569453481463,8.00313951562465,50222.7905955265,0.0,1.0
2014-07-31,13.79,13.8999,13.7001,13.72,15800,7.96271961908109,8.02617885665448,7.91080892337729,7.92229972253753,27362.7617727351,0.0,1.0
2014-08-01,13.82,13.8822,13.75,13.86,12200,7.98004243188547,8.01595839709989,7.93962253534191,8.00313951562465,21128.2084574284,0.0,1.0
2014-08-04,13.72,13.83,13.72,13.83,33500,7.92229972253753,7.98581670282027,7.92229972253753,7.98581670282027,58015.9822396599,0.0,1.0
2014-08-05,13.7401,13.8,13.72,13.74,18800,7.93390600711647,7.96849389001588,7.92229972253753,7.93384826440712,32558.2228688241,0.0,1.0
2014-08-06,13.87,13.89,13.78,13.79,13000,8.00891378655944,8.02046232842903,7.9569453481463,7.96271961908109,22513.6647497188,0.0,1.0
2014-08-07,13.89,13.89,13.81,13.82,10000,8.02046232842903,8.02046232842903,7.97426816095068,7.98004243188547,17318.2036536298,0.0,1.0
2014-08-08,13.9301,13.96,13.89,13.89,9500,8.04361715487756,8.06088222497259,8.02046232842903,8.02046232842903,16452.2934709483,0.0,1.0
2014-08-11,13.92,13.9599,13.88,13.9,7800,8.03778514123341,8.06082448226324,8.01468805749424,8.02623659936383,13508.1988498313,0.0,1.0
2014-08-12,13.92,13.969,13.91,13.95,9500,8.03778514123341,8.0660790688139,8.03201087029862,8.0551079540378,16452.2934709483,0.0,1.0
2014-08-13,13.88,13.93,13.85,13.93,10800,8.05453052694432,8.08354540636415,8.03712159929242,8.08354540636415,18611.1405870939,0.069,1.0
2014-08-14,13.94,14.0,13.89,13.91,27900,8.08934838224811,8.12416623755191,8.06033350282828,8.07193945459622,48078.7798499925,0.0,1.0
2014-08-15,13.87,14.0,13.84,13.92,25200,8.04872755106035,8.12416623755191,8.03131862340846,8.07774243048018,43425.994703219,0.0,1.0
2014-08-18,13.79,13.93,13.79,13.93,18700,8.00230374398863,8.08354540636415,8.00230374398863,8.08354540636415,32224.8452758014,0.0,1.0
2014-08-19,13.83,13.85,13.78,13.85,11900,8.02551564752449,8.03712159929242,7.99650076810466,8.03712159929242,20506.7197209645,0.0,1.0
2014-08-20,13.87,13.88,13.83,13.86,8900,8.04872755106035,8.05453052694432,8.02551564752449,8.04292457517639,15336.9584467718,0.0,1.0
2014-08-21,13.83,13.9,13.8,13.89,16100,8.02551564752449,8.06613647871225,8.00810671987259,8.06033350282828,27744.3855048344,0.0,1.0
2014-08-22,13.8634,13.8634,13.8,13.8,20800,8.04489758697694,8.04489758697694,8.00810671987259,8.00810671987259,35843.6781677363,0.0,1.0
2014-08-25,13.8701,13.871,13.79,13.83,14500,8.04878558081919,8.04930784864875,8.00230374398863,8.02551564752449,24987.1794919316,0.0,1.0
2014-08-26,13.96,13.96,13.85,13.87,15600,8.10095433401604,8.10095433401604,8.03712159929242,8.04872755106035,26882.7586258023,0.0,1.0
2014-08-27,14.0,14.0,13.96,13.99,14100,8.12416623755191,8.12416623755191,8.10095433401604,8.11836326166794,24297.8779887059,0.0,1.0
2014-08-28,13.96,14.0,13.93,14.0,11600,8.10095433401604,8.12416623755191,8.08354540636415,8.12416623755191,19989.7435935453,0.0,1.0
2014-08-29,13.98,14.0,13.92,13.98,18700,8.11256028578397,8.12416623755191,8.07774243048018,8.11256028578397,32224.8452758015,0.0,1.0
2014-09-02,13.99,13.99,13.88,13.9,23500,8.11836326166794,8.11836326166794,8.05453052694432,8.06613647871225,40496.4633145098,0.0,1.0
2014-09-03,14.0144,14.03,13.91,13.99,20300,8.13252252282482,8.1415751652038,8.07193945459622,8.11836326166794,34982.0512887042,0.0,1.0
2014-09-04,13.85,13.975,13.85,13.96,23300,8.03712159929242,8.10965879784199,8.03712159929242,8.10095433401604,40151.812562897,0.0,1.0
2014-09-05,13.93,13.93,13.87,13.88,20900,8.08354540636415,8.08354540636415,8.04872755106035,8.05453052694432,36016.0035435428,0.0,1.0
2014-09-08,13.88,13.91,13.86,13.88,18000,8.05453052694432,8.07193945459622,8.04292457517639,8.05453052694432,31018.5676451564,0.0,1.0
2014-09-09,13.9,13.9,13.82,13.9,23900,8.06613647871225,8.06613647871225,8.01971267164052,8.06613647871225,41185.7648177355,0.0,1.0
2014-09-10,13.8,13.9,13.76,13.9,37700,8.00810671987259,8.06613647871225,7.98489481633673,8.06613647871225,64966.6666790222,0.0,1.0
2014-09-11,13.74,13.8,13.7,13.72,22400,8.01332939816816,8.04832210296366,7.9900009283045,8.00166516323633,38408.0055501472,0.069,1.0
2014-09-12,13.64,13.7,13.63,13.7,20100,7.95500822350901,7.9900009283045,7.94917610604309,7.9900009283045,34464.3264088374,0.0,1.0
2014-09-15,13.67,13.68,13.59,13.61,24700,7.97250457590675,7.97833669337267,7.92584763617943,7.93751187111126,42351.6846914569,0.0,1.0
2014-09-16,13.56,13.64,13.55,13.62,57100,7.90835128378168,7.95500822350901,7.90251916631576,7.94334398857717,97906.1212907769,0.0,1.0
2014-09-17,13.79,13.8,13.576,13.62,70500,8.04248998549774,8.04832210296366,7.91768267172715,7.94334398857717,120882.338896668,0.0,1.0
2014-09-18,13.81,13.91,13.63,13.81,65100,8.05415422042957,8.11247539508873,7.94917610604309,8.05415422042957,111623.266130115,0.0,1.0
2014-09-19,13.82,13.89,13.74,13.86,19400,8.05998633789549,8.1008111601569,8.01332939816816,8.08331480775915,33264.0762353953,0.0,1.0
2014-09-22,13.75,13.87,13.73,13.75,52295,8.01916151563408,8.08914692522507,8.00749728070225,8.01916151563408,89667.2611716493,0.0,1.0
2014-09-23,13.86,13.86,13.74,13.8,34650,8.08331480775915,8.08331480775915,8.01332939816816,8.04832210296366,59412.3835853839,0.0,1.0
2014-09-24,13.95,13.95,13.8,13.88,24507,8.13580386495239,8.13580386495239,8.04832210296366,8.09497904269098,42020.7585722079,0.0,1.0
2014-09-25,13.94,13.96,13.88,13.88,6377,8.12997174748648,8.14163598241831,8.09497904269098,8.09497904269098,10934.2790800575,0.0,1.0
2014-09-26,13.9367,13.97,13.881,13.97,22103,8.12804714872272,8.14746809988422,8.09556225443757,8.14746809988422,37898.7565479867,0.0,1.0
2014-09-29,13.967,13.98,13.84,13.94,11333,8.14571846464445,8.15330021735014,8.07165057282732,8.12997174748648,19432.0503080276,0.0,1.0
2014-09-30,13.98,14.0,13.92,14.0,11681,8.15330021735014,8.16496445228197,8.11830751255464,8.16496445228197,20028.7461085388,0.0,1.0
2014-10-01,14.06,14.06,13.967,14.01,25916,8.19995715707747,8.19995715707747,8.14571846464445,8.17079656974789,44436.6907070363,0.0,1.0
2014-10-02,14.05,14.15,14.03,14.08,26043,8.19412503961155,8.25244621427071,8.18246080467972,8.2116213920093,44654.4503813608,0.0,1.0
2014-10-03,14.1,14.14,14.081,14.11,24228,8.22328562694113,8.24661409680479,8.21220460375589,8.22911774440704,41542.3731459359,0.0,1.0
2014-10-06,14.14,14.15,14.0999,14.1,37616,8.24661409680479,8.25244621427071,8.22322730576647,8.22328562694113,64498.0150345685,0.0,1.0
2014-10-07,14.23,14.24,14.115,14.15,47910,8.29910315399803,8.30493527146395,8.23203380314,8.25244621427071,82148.5511565871,0.0,1.0
2014-10-08,14.26,14.34,14.22,14.3,13261,8.31659950639578,8.3632564461231,8.29327103653211,8.33992797625944,22737.8822143081,0.0,1.0
2014-10-09,14.26,14.39,14.26,14.3,39478,8.31659950639578,8.39241703345268,8.31659950639578,8.33992797625944,67690.6804959245,0.0,1.0
2014-10-10,14.28,14.35,14.16,14.27,11648,8.36850535184243,8.40952743690048,8.2981817774572,8.36264505397699,19876.1227969317,0.069,1.0
2014-10-13,14.23,14.35,14.2,14.35,7858,8.33920386251525,8.40952743690048,8.32162296891894,8.40952743690048,13408.8747371471,0.0,1.0
2014-10-14,14.16,14.28,14.1401,14.27,15373,8.2981817774572,8.36850535184243,8.28651978470498,8.36264505397699,26232.4549928941,0.0,1.0
2014-10-15,14.16,14.26,14.16,14.19,12550,8.2981817774572,8.35678475611156,8.2981817774572,8.31576267105351,21415.2937072023,0.0,1.0
2014-10-16,14.24,14.2542,14.13,14.13,17577,8.34506416038069,8.3533857833496,8.28060088386089,8.28060088386089,29993.3559754179,0.0,1.0
2014-10-17,14.23,14.25,14.1925,14.25,22589,8.33920386251525,8.35092445824612,8.31722774551987,8.35092445824612,38545.8222750592,0.0,1.0
2014-10-20,14.15,14.25,14.1,14.25,21684,8.29232147959176,8.35092445824612,8.26301999026458,8.35092445824612,37001.5321710737,0.0,1.0
2014-10-21,14.19,14.2299,14.12,14.16,16757,8.31576267105351,8.3391452595366,8.27474058599545,8.2981817774572,28594.1096933537,0.0,1.0
2014-10-22,14.14,14.2,14.14,14.16,11994,8.28646118172633,8.32162296891894,8.28646118172633,8.2981817774572,20466.5364720466,0.0,1.0
2014-10-23,14.15,14.2,14.1075,14.16,30770,8.29232147959176,8.32162296891894,8.26741521366366,8.2981817774572,52505.8635355072,0.0,1.0
2014-10-24,14.1,14.19,14.1,14.15,9848,8.26301999026458,8.31576267105351,8.26301999026458,8.29232147959176,16804.6065680102,0.0,1.0
2014-10-27,14.13,14.15,14.07,14.08,29106,8.28060088386089,8.29232147959176,8.24543909666827,8.25129939453371,49666.4174216598,0.0,1.0
2014-10-28,14.24,14.28,14.13,14.15,28485,8.34506416038069,8.36850535184243,8.28060088386089,8.29232147959176,48606.7443226819,0.0,1.0
2014-10-29,14.35,14.4,14.26,14.27,42609,8.40952743690048,8.43882892622766,8.35678475611156,8.36264505397699,72707.9083322855,0.0,1.0
2014-10-30,14.36,14.42,14.33,14.39,20553,8.41538773476591,8.45054952195853,8.39780684116961,8.43296862836222,35071.5961405681,0.0,1.0
2014-10-31,14.35,14.38,14.26,14.38,9507,8.40952743690048,8.42710833049679,8.35678475611156,8.42710833049679,16222.7248824201,0.0,1.0
2014-11-03,14.25,14.38,14.25,14.38,32140,8.35092445824612,8.42710833049679,8.35092445824612,8.42710833049679,54843.6286652974,0.0,1.0
2014-11-04,14.27,14.271,14.2,14.26,14226,8.36264505397699,8.36323108376354,8.32162296891894,8.35678475611156,24275.2165959092,0.0,1.0
2014-11-05,14.34,14.34,14.25,14.3,16908,8.40366713903504,8.40366713903504,8.35092445824612,8.3802259475733,28851.7757770021,0.0,1.0
2014-11-06,14.38,14.41,14.27,14.27,41936,8.42710833049679,8.44468922409309,8.36264505397699,8.36264505397699,71559.5025422499,0.0,1.0
2014-11-07,14.43,14.49,14.26,14.34,39664,8.45640981982397,8.49157160701658,8.35678475611156,8.40366713903504,67682.566502189,0.0,1.0
2014-11-10,14.34,14.44,14.33,14.44,18664,8.40366713903504,8.4622701176894,8.39780684116961,8.4622701176894,31848.2104981055,0.0,1.0
2014-11-11,14.32,14.32,14.28,14.3,5501,8.39194654330417,8.39194654330417,8.36850535184243,8.3802259475733,9386.89487516493,0.0,1.0
2014-11-12,14.31,14.4,14.21,14.3,48635,8.42652230071024,8.47951929631219,8.36763675004141,8.42063374564336,82592.4177452589,0.069,1.0
2014-11-13,14.24,14.319,14.22,14.27,29921,8.38530241524206,8.43182200027044,8.37352530510829,8.40296808044271,50812.1256575694,0.0,1.0
2014-11-14,14.34,14.39,14.27,14.31,25533,8.44418796591089,8.47363074124531,8.40296808044271,8.42652230071024,43360.3824877083,0.0,1.0
2014-11-17,14.26,14.395,14.26,14.36,32467,8.39707952537583,8.47657501877875,8.39707952537583,8.45596507604466,55135.7669771835,0.0,1.0
2014-11-18,14.31,14.39,14.27,14.27,17578,8.42652230071024,8.47363074124531,8.40296808044271,8.40296808044271,29851.1261257564,0.0,1.0
2014-11-19,14.35,14.38,14.308,14.33,8098,8.45007652097778,8.46774218617843,8.42534458969687,8.43829941084401,13752.1003166671,0.0,1.0
2014-11-20,14.39,14.42,14.365,14.4,26973,8.47363074124531,8.49129640644596,8.4589093535781,8.47951929631219,45805.8041295953,0.0,1.0
2014-11-21,14.31,14.4,14.27,14.4,31435,8.42652230071024,8.47951929631219,8.40296808044271,8.47951929631219,53383.2148004979,0.0,1.0
2014-11-24,14.13,14.35,14.12,14.34,56351,8.32052830950634,8.45007652097778,8.31463975443946,8.44418796591089,95695.8020430365,0.0,1.0
2014-11-25,14.17,14.21,14.08,14.2,51343,8.34408252977387,8.36763675004141,8.29108553417192,8.36174819497452,87191.1689995852,0.0,1.0
2014-11-26,14.16,14.23,14.09,14.15,41534,8.33819397470699,8.37941386017518,8.29697408923881,8.33230541964011,70533.4322737037,0.0,1.0
2014-11-28,14.23,14.25,14.1,14.15,10281,8.37941386017518,8.39119097030894,8.30286264430569,8.33230541964011,17459.2915973888,0.0,1.0
2014-12-01,14.28,14.37,14.26,14.29,13233,8.40885663550959,8.46185363111154,8.39707952537583,8.41474519057648,22472.4059632571,0.0,1.0
2014-12-02,14.31,14.35,14.234,14.3,23008,8.42652230071024,8.45007652097778,8.38176928220193,8.42063374564336,39072.4035670385,0.0,1.0
2014-12-03,14.36,14.4,14.2957,14.32,33985,8.45596507604466,8.47951929631219,8.4181016669646,8.43241085577713,57713.648958006,0.0,1.0
2014-12-04,14.37,14.41,14.33,14.39,26929,8.46185363111154,8.48540785137908,8.43829941084401,8.47363074124531,45731.0829127599,0.0,1.0
2014-12-05,14.28,14.3699,14.25,14.35,32170,8.40885663550959,8.46179474556087,8.39119097030894,8.45007652097778,54631.3987635443,0.0,1.0
2014-12-08,14.2,14.27,14.07,14.27,28524,8.36174819497452,8.40296808044271,8.28519697910504,8.40296808044271,48439.7270230444,0.0,1.0
2014-12-09,14.1701,14.2,14.1535,14.2,37797,8.34414141532454,8.36174819497452,8.33436641391352,8.36174819497452,64187.2234711124,0.0,1.0
2014-12-10,14.14,14.2,14.1,14.11,41030,8.36704789453472,8.4025516338326,8.3433787350028,8.34929602488578,69339.1752160231,0.069,1.0
2014-12-11,14.16,14.24,14.12,14.13,15911,8.37888247430068,8.42622079336453,8.35521331476876,8.36113060465174,26888.9987049024,0.0,1.0
2014-12-12,14.2345,14.27,14.17,14.2,32747,8.42296628392889,8.44397266301347,8.38479976418366,8.4025516338326,55341.2130343433,0.0,1.0
2014-12-15,14.21,14.27,14.17,14.25,22667,8.40846892371559,8.44397266301347,8.38479976418366,8.43213808324751,38306.3876339653,0.0,1.0
2014-12-16,14.27,14.27,14.19,14.27,52778,8.44397266301347,8.44397266301347,8.39663434394962,8.44397266301347,89192.8586290828,0.0,1.0
2014-12-17,14.32,14.34,14.2,14.26,51351,8.47355911242837,8.48539369219434,8.4025516338326,8.43805537313049,86781.2816601999,0.0,1.0
2014-12-18,14.34,14.35,14.25,14.33,26605,8.48539369219434,8.49131098207732,8.43213808324751,8.47947640231136,44961.4612874066,0.0,1.0
2014-12-19,14.34,14.38,14.29,14.35,15932,8.48539369219434,8.50906285172626,8.45580724277943,8.49131098207732,26924.4879244865,0.0,1.0
2014-12-22,14.33,14.37,14.26,14.35,18563,8.47947640231136,8.50314556184328,8.43805537313049,8.49131098207732,31370.7801495256,0.0,1.0
2014-12-23,14.3432,14.41,14.28,14.35,68244,8.48728722495689,8.5268147213752,8.44988995289645,8.49131098207732,115329.823871369,0.0,1.0
2014-12-24,14.37,14.42,14.35,14.42,15531,8.50314556184328,8.53273201125818,8.49131098207732,8.53273201125818,26246.8128267135,0.0,1.0
2014-12-26,14.41,14.4143,14.36,14.4,9583,8.5268147213752,8.52935915602488,8.4972282719603,8.52089743149222,16194.9138702206,0.0,1.0
2014-12-29,14.25,14.44,14.19,14.44,47033,8.43213808324751,8.54456659102414,8.39663434394962,8.54456659102414,79484.0221285696,0.0,1.0
2014-12-30,14.33,14.33,14.23,14.29,22229,8.47947640231136,8.47947640231136,8.42030350348155,8.45580724277943,37566.1839112107,0.0,1.0
2014-12-31,14.36,14.44,14.27,14.35,30489,8.4972282719603,8.54456659102414,8.44397266301347,8.49131098207732,51525.2769476317,0.0,1.0
2015-01-02,14.4068,14.41,14.26,14.29,14967,8.52492118861265,8.5268147213752,8.43805537313049,8.45580724277943,25293.6737864542,0.0,1.0
2015-01-05,14.47,14.56,14.39,14.41,22523,8.56231846067308,8.61557406961991,8.51498014160924,8.5268147213752,38063.0329853885,0.0,1.0
2015-01-06,14.46,14.58,14.41,14.54,60549,8.5564011707901,8.62740864938587,8.5268147213752,8.60373948985395,102325.559838045,0.0,1.0
2015-01-07,14.54,14.59,14.4597,14.51,38791,8.60373948985395,8.63332593926885,8.55622365209361,8.58598762020501,65555.3484232208,0.0,1.0
2015-01-08,14.47,14.58,14.458,14.54,24894,8.56231846067308,8.62740864938587,8.55521771281351,8.60373948985395,42069.9348727195,0.0,1.0
2015-01-09,14.6299,14.63,14.429,14.46,14678,8.65693592590195,8.65699509880078,8.53805757215286,8.5564011707901,24805.2745264632,0.0,1.0
2015-01-12,14.7,14.71,14.57,14.59,23984,8.69841612798164,8.70433341786462,8.62149135950289,8.63332593926885,40532.0686907409,0.0,1.0
2015-01-13,14.59,14.68,14.58,14.67,18550,8.67415523946142,8.72766270838202,8.66820996513691,8.72171743405751,31201.2515949397,0.069,1.0
2015-01-14,14.78,14.86,14.6,14.6,27978,8.78711545162713,8.83467764622321,8.68010051378593,8.68010051378593,47059.2246427613,0.0,1.0
2015-01-15,14.7,14.86,14.69,14.78,10755,8.73955325703104,8.83467764622321,8.73360798270653,8.78711545162713,18089.9978923761,0.0,1.0
2015-01-16,14.74,14.87,14.72,14.76,16613,8.76333435432908,8.84062292054772,8.75144380568006,8.77522490297811,27943.2017653225,0.0,1.0
2015-01-20,14.78,14.83,14.72,14.8,23123,8.78711545162713,8.81684182324968,8.75144380568006,8.79900600027615,38893.0749665655,0.0,1.0
2015-01-21,14.73,14.84,14.7,14.76,8906,8.75738908000457,8.82278709757419,8.73955325703104,8.77522490297811,14979.9647819155,0.0,1.0
2015-01-22,14.65,14.77,14.57,14.77,32676,8.70982688540849,8.78117017730262,8.6622646908124,8.78117017730262,54961.2990359164,0.0,1.0
2015-01-23,14.66,14.69,14.62,14.66,8278,8.715772159733,8.73360798270653,8.69199106243495,8.715772159733,13923.6636497526,0.0,1.0
2015-01-26,14.6,14.71,14.56,14.66,16208,8.68010051378593,8.74549853135555,8.65631941648789,8.715772159733,27261.9884555678,0.0,1.0
2015-01-27,14.69,14.72,14.631,14.69,7336,8.73360798270653,8.75144380568006,8.69853086419192,8.73360798270653,12339.2119515082,0.0,1.0
2015-01-28,14.82,14.86,14.71,14.72,23476,8.81089654892517,8.83467764622321,8.74549853135555,8.75144380568006,39486.8238513641,0.0,1.0
2015-01-29,14.98,15.0,14.86,14.86,22745,8.90602093811735,8.91791148676637,8.83467764622321,8.83467764622321,38257.2758774611,0.0,1.0
2015-01-30,15.01,15.06,14.96,14.98,27436,8.92385676109088,8.95358313271343,8.89413038946832,8.90602093811735,46147.5762134105,0.0,1.0
2015-02-02,15.0499,15.09,14.921,15.06,41396,8.94757840564568,8.97141895568697,8.87094381960273,8.95358313271343,69628.4102977963,0.0,1.0
2015-02-03,15.09,15.09,14.89,15.0,28380,8.97141895568697,8.97141895568697,8.85251346919675,8.91791148676637,47735.3919279993,0.0,1.0
2015-02-04,14.99,15.08,14.9,15.0,11917,8.91196621244186,8.96547368136246,8.85845874352126,8.91791148676637,20044.4913885119,0.0,1.0
2015-02-05,14.9,15.03,14.9,14.99,18014,8.85845874352126,8.9357473097399,8.85845874352126,8.91196621244186,30299.6952146223,0.0,1.0
2015-02-06,14.75,14.9099,14.75,14.88,17114,8.7692796286536,8.86434456510253,8.7692796286536,8.84656819487224,28785.8878596117,0.0,1.0
2015-02-09,14.7813,14.85,14.75,14.78,13611,8.78788833728931,8.8287323718987,8.7692796286536,8.78711545162713,22893.8132322762,0.0,1.0
2015-02-10,14.71,14.82,14.71,14.79,12370,8.74549853135555,8.81089654892517,8.74549853135555,8.79306072595164,20806.4410905339,0.0,1.0
2015-02-11,14.61,14.74,14.61,14.7,12398,8.72706818094957,8.80472176503741,8.72706818094957,8.78082835454885,20755.5133344095,0.069,1.0
2015-02-12,14.61,14.71,14.61,14.62,3506,8.72706818094957,8.78680170717099,8.72706818094957,8.73304153357171,5869.40068966284,0.0,1.0
2015-02-13,14.569,14.68,14.569,14.62,12354,8.70257743519879,8.76888164930456,8.70257743519879,8.73304153357171,20681.8528579848,0.0,1.0
2015-02-17,14.28,14.56,14.28,14.56,18487,8.52994754441888,8.69720141783886,8.52994754441888,8.69720141783886,30949.1188105524,0.0,1.0
2015-02-18,14.39,14.45,14.26,14.35,23630,8.59565442326244,8.63149453899529,8.5180008391746,8.57176101277387,39559.0240435633,0.0,1.0
2015-02-19,14.53,14.53,14.33,14.33,10306,8.67928135997243,8.67928135997243,8.55981430752959,8.55981430752959,17253.2925007602,0.0,1.0
2015-02-20,14.637,14.637,14.5201,14.55,10114,8.74319623302935,8.74319623302935,8.67336774087651,8.69122806521672,16931.8649672704,0.0,1.0
2015-02-23,14.73,14.73,14.65,14.7,9332,8.79874841241527,8.79874841241527,8.75096159143814,8.78082835454885,15622.7174089942,0.0,1.0
2015-02-24,14.77,14.77,14.6901,14.75,12455,8.82264182290384,8.82264182290384,8.77491473545292,8.81069511765956,20850.9371334143,0.0,1.0
2015-02-25,14.74,14.82,14.69,14.71,21842,8.80472176503741,8.85250858601455,8.7748550019267,8.78680170717099,36565.7301379395,0.0,1.0
2015-02-26,14.56,14.74,14.56,14.74,12097,8.69720141783886,8.80472176503741,8.69720141783886,8.80472176503741,20251.6087115948,0.0,1.0
2015-02-27,14.61,14.62,14.53,14.56,11278,8.72706818094957,8.73304153357171,8.67928135997243,8.69720141783886,18880.5193890523,0.0,1.0
2015-03-02,14.67,14.79,14.61,14.7,22009,8.76290829668242,8.83458852814812,8.72706818094957,8.78082835454885,36845.3051280061,0.0,1.0
2015-03-03,14.63,14.75,14.62,14.72,17230,8.73901488619385,8.81069511765956,8.73304153357171,8.79277505979313,28844.7729272364,0.0,1.0
2015-03-04,14.66,14.68,14.56,14.56,18063,8.75693494406028,8.76888164930456,8.69720141783886,8.69720141783886,30239.2996740958,0.0,1.0
2015-03-05,14.75,14.75,14.64,14.73,10987,8.81069511765956,8.81069511765956,8.74498823881599,8.79874841241527,18393.3557836068,0.0,1.0
2015-03-06,14.55,14.6899,14.45,14.68,32654,8.69122806521672,8.77479526840048,8.63149453899529,8.76888164930456,54666.1181175842,0.0,1.0
2015-03-09,14.49,14.62,14.419,14.56,49773,8.65538794948386,8.73304153357171,8.61297714586665,8.69720141783886,83325.0657520218,0.0,1.0
2015-03-10,14.59,14.6,14.43,14.43,25981,8.71512147570528,8.72109482832743,8.61954783375101,8.61954783375101,43494.8372270765,0.0,1.0
2015-03-11,14.54,14.54,14.41,14.45,7170,8.72647084568735,8.72647084568735,8.64844875421972,8.67245555159438,11946.6164321768,0.069,1.0
2015-03-12,14.56,14.64,14.4838,14.55,22381,8.73847424437468,8.78648783912399,8.69274129537596,8.73247254503102,37291.1049328519,0.0,1.0
2015-03-13,14.505,14.52,14.42,14.52,15859,8.70546489798453,8.71446744700003,8.65445045356338,8.71446744700003,26424.1827054242,0.0,1.0
2015-03-16,14.34,14.52,14.29,14.48,24112,8.60643685881407,8.71446744700003,8.57642836209575,8.69046064962537,40175.2880631306,0.0,1.0
2015-03-17,14.33,14.38,14.25,14.31,12852,8.60043515947041,8.63044365618873,8.5524215647211,8.58843176078308,21413.9350608558,0.0,1.0
2015-03-18,14.71,14.71,14.41,14.41,43845,8.82849973452964,8.82849973452964,8.64844875421972,8.64844875421972,73054.3092704031,0.0,1.0
2015-03-19,14.5,14.62,14.45,14.6,14499,8.7024640483127,8.77448444043666,8.67245555159438,8.76248104174934,24158.1578312595,0.0,1.0
2015-03-20,14.71,14.71,14.45,14.54,20784,8.82849973452964,8.82849973452964,8.67245555159438,8.72647084568735,34630.1919004689,0.0,1.0
2015-03-23,14.6,14.73,14.6,14.62,11277,8.76248104174934,8.84050313321697,8.76248104174934,8.77448444043666,18789.6783132019,0.0,1.0
2015-03-24,14.69,14.72,14.63,14.69,19726,8.81649633584231,8.8345014338733,8.78048613978033,8.81649633584231,32867.3578439496,0.0,1.0
2015-03-25,14.7,14.7237,14.6191,14.71,8220,8.82249803518597,8.83672206263046,8.77394428749573,8.82849973452964,13696.1209306127,0.0,1.0
2015-03-26,14.62,14.739,14.62,14.7,8693,8.77448444043666,8.84590466262627,8.77448444043666,8.82249803518597,14484.2310522891,0.0,1.0
2015-03-27,14.69,14.74,14.69,14.69,10397,8.81649633584231,8.84650483256063,8.81649633584231,8.81649633584231,17323.4269240365,0.0,1.0
2015-03-30,14.615,14.76,14.615,14.67,8699,8.77148359076483,8.85850823124796,8.77148359076483,8.80449293715498,14494.2282208516,0.0,1.0
2015-03-31,14.68,14.75,14.64,14.67,10321,8.81049463649865,8.85250653190429,8.78648783912399,8.80449293715498,17196.796122245,0.0,1.0
2015-04-01,14.67,14.76,14.64,14.76,13595,8.80449293715498,8.85850823124796,8.78648783912399,8.85850823124796,22651.9177678442,0.0,1.0
2015-04-02,14.65,14.7,14.57,14.68,15470,8.79248953846766,8.82249803518597,8.74447594371834,8.81049463649865,25776.0329436227,0.0,1.0
2015-04-06,14.66,14.74,14.63,14.69,19268,8.79849123781132,8.84650483256063,8.78048613978033,8.81649633584231,32104.2406436795,0.0,1.0
2015-04-07,14.79,14.797,14.654,14.7,18674,8.87651332927895,8.88071451881952,8.79489021820512,8.82249803518597,31114.5209559929,0.0,1.0
2015-04-08,14.78,14.87,14.746,14.8,24948,8.87051162993529,8.92452692402826,8.85010585216683,8.88251502862262,41568.2268828376,0.0,1.0
2015-04-09,14.65,14.782,14.64,14.77,14912,8.79248953846766,8.87171196980402,8.78648783912399,8.86450993059162,24846.296267311,0.0,1.0
2015-04-10,14.73,14.74,14.61,14.61,16799,8.84050313321697,8.84650483256063,8.768482741093,8.768482741093,27990.4057802144,0.0,1.0
2015-04-13,14.69,14.71,14.6501,14.7,5197,8.85790806131359,8.86996784083887,8.83384880116067,8.86393795107623,8618.7313608986,0.069,1.0
2015-04-14,14.64,14.73,14.6201,14.7,11347,8.82775861250041,8.88202762036414,8.81575913187276,8.86393795107623,18817.9227924026,0.0,1.0
2015-04-15,14.64,14.73,14.61,14.61,14819,8.82775861250041,8.88202762036414,8.8096689432125,8.8096689432125,24575.9053371477,0.0,1.0
2015-04-16,14.71,14.72,14.66,14.7,18235,8.86996784083887,8.8759977306015,8.83981839202568,8.86393795107623,30241.0171956871,0.0,1.0
2015-04-17,14.72,14.72,14.6,14.68,16216,8.8759977306015,8.8759977306015,8.80363905344986,8.85187817155096,26892.6972769544,0.0,1.0
2015-04-20,14.69,14.74,14.68,14.74,10135,8.85790806131359,8.88805751012678,8.85187817155096,8.88805751012678,16807.9357980965,0.0,1.0
2015-04-21,14.7,14.74,14.668,14.67,11985,8.86393795107623,8.88805751012678,8.84464230383579,8.84584828178832,19875.9852531017,0.0,1.0
2015-04-22,14.71,14.75,14.68,14.7,13077,8.86996784083887,8.89408739988941,8.85187817155096,8.86393795107623,21686.9636341103,0.0,1.0
2015-04-23,14.716,14.75,14.69,14.71,10944,8.87358577469645,8.89408739988941,8.85790806131359,8.86996784083887,18149.5855327447,0.0,1.0
2015-04-24,14.74,14.74,14.6601,14.74,8368,8.88805751012678,8.88805751012678,8.83987869092331,8.88805751012678,13877.5339672887,0.0,1.0
2015-04-27,14.73,14.75,14.68,14.75,12879,8.88202762036414,8.89408739988941,8.85187817155096,8.89408739988941,21358.5994221692,0.0,1.0
2015-04-28,14.74,14.75,14.72,14.75,21636,8.88805751012678,8.89408739988941,8.8759977306015,8.89408739988941,35881.2529775644,0.0,1.0
2015-04-29,14.69,14.74,14.6,14.73,11584,8.85790806131359,8.88805751012678,8.80363905344986,8.88202762036414,19210.9648036655,0.0,1.0
2015-04-30,14.7,14.73,14.6428,14.68,15739,8.86393795107623,8.88202762036414,8.82944698163395,8.85187817155096,26101.6380390962,0.0,1.0
2015-05-01,14.72,14.74,14.65,14.74,28743,8.8759977306015,8.88805751012678,8.83378850226305,8.88805751012678,47667.5381001171,0.0,1.0
2015-05-04,14.66,14.7499,14.59,14.73,32923,8.83981839202568,8.89402710099179,8.79760916368722,8.88202762036414,54599.6714633182,0.0,1.0
2015-05-05,14.51,14.59,14.46,14.59,18224,8.74937004558613,8.79760916368722,8.71922059677294,8.79760916368722,30222.7747394682,0.0,1.0
2015-05-06,14.3,14.5,14.3,14.5,20982,8.62274236057075,8.74334015582349,8.62274236057075,8.74334015582349,34796.6560350923,0.0,1.0
2015-05-07,14.28,14.2993,14.11,14.25,28441,8.61068258104548,8.62232026828737,8.50817445508065,8.59259291175757,47166.6997566514,0.0,1.0
2015-05-08,14.25,14.41,14.23,14.28,17702,8.59259291175757,8.68907114795976,8.5805331322323,8.61068258104548,29357.0872716234,0.0,1.0
2015-05-11,14.19,14.26,14.13,14.2,33778,8.55641357318175,8.59862280152021,8.52023423460593,8.56244346294439,56017.6078330639,0.0,1.0
2015-05-12,14.26,14.26,14.13,14.15,22844,8.59862280152021,8.59862280152021,8.52023423460593,8.5322940141312,37884.6063514273,0.0,1.0
2015-05-13,14.2,14.22,14.16,14.18,35322,8.60404970230658,8.61616808216898,8.57981294258177,8.59193132244418,58294.9212701012,0.069,1.0
2015-05-14,14.38,14.4,14.2247,14.23,35651,8.71311512106821,8.72523350093062,8.61901590143665,8.62222727210019,58837.8981428113,0.0,1.0
2015-05-15,14.44,14.57,14.32,14.32,25749,8.74947026065542,8.82823972976105,8.676759981481,8.676759981481,42495.7796213079,0.0,1.0
2015-05-18,14.274,14.48,14.25,14.48,18591,8.64888770779747,8.77370702038023,8.63434565196259,8.77370702038023,30682.3192721944,0.0,1.0
2015-05-19,14.31,14.31,14.2,14.3,10165,8.6707007915498,8.6707007915498,8.60404970230658,8.6646416016186,16776.1699425451,0.0,1.0
2015-05-20,14.33,14.42,14.29,14.35,35391,8.6828191714122,8.73735188079302,8.6585824116874,8.69493755127461,58408.7978786635,0.0,1.0
2015-05-21,14.322,14.43,14.28,14.38,13310,8.67797181946724,8.74341107072422,8.65252322175619,8.71311512106821,21966.6327531014,0.0,1.0
2015-05-22,14.19,14.3279,14.15,14.3,18484,8.59799051237538,8.68154674152665,8.57375375265057,8.6646416016186,30505.7280096413,0.0,1.0
2015-05-26,14.1001,14.23,14.1,14.17,32309,8.54351839489387,8.62222727210019,8.54345780299456,8.58587213251297,53322.3093628815,0.0,1.0
2015-05-27,14.16,14.19,14.1,14.11,29501,8.57981294258177,8.59799051237538,8.54345780299456,8.54951699292576,48688.026510086,0.0,1.0
2015-05-28,14.09,14.22,14.08,14.11,18242,8.53739861306336,8.61616808216898,8.53133942313216,8.54951699292576,30106.3346868577,0.0,1.0
2015-05-29,14.03,14.11,13.99,14.07,42768,8.50104347347615,8.54951699292576,8.47680671375134,8.52528023320096,70583.6926810398,0.0,1.0
2015-06-01,14.05,14.1799,14.0,14.08,33780,8.51316185333855,8.59187073054487,8.48286590368254,8.53133942313216,55750.0266265789,0.0,1.0
2015-06-02,13.99,14.06,13.95,14.04,32934,8.47680671375134,8.51922104326976,8.45256995402653,8.50710266340735,54353.8003824674,0.0,1.0
2015-06-03,13.98,14.05,13.97,14.03,18820,8.47074752382014,8.51316185333855,8.46468833388894,8.50104347347615,31060.2575817707,0.0,1.0
2015-06-04,13.92,14.06,13.9,13.98,17927,8.43439238423293,8.51922104326976,8.42227400437053,8.47074752382014,29586.4632129864,0.0,1.0
2015-06-05,13.95,13.9793,13.8,13.89,28080,8.45256995402653,8.47032338052496,8.36168210505851,8.41621481443932,46342.8285279555,0.0,1.0
2015-06-08,13.91,13.98,13.9,13.98,20685,8.42833319430173,8.47074752382014,8.42227400437053,8.47074752382014,34138.226784215,0.0,1.0
2015-06-09,13.82,13.94,13.82,13.94,22339,8.37380048492091,8.44651076409533,8.37380048492091,8.44651076409533,36867.9646184472,0.0,1.0
2015-06-10,13.84,13.9,13.8,13.85,15683,8.38591886478332,8.42227400437053,8.36168210505851,8.39197805471452,25882.9978562651,0.0,1.0
2015-06-11,13.89,13.9,13.8,13.85,6827,8.45802322496462,8.46411251454342,8.40321961875534,8.43366606664938,11211.4884858804,0.069,1.0
2015-06-12,13.95,13.9799,13.88,13.9,10159,8.49455896243747,8.5127659382781,8.45193393538581,8.46411251454342,16683.3911715335,0.0,1.0
2015-06-15,14.0,14.02,13.96,13.99,18366,8.52500541033151,8.53718398948912,8.50064825201627,8.5189161207527,30161.1538789629,0.0,1.0
2015-06-16,14.11,14.11,13.97,14.03,18767,8.5919875956984,8.5919875956984,8.50673754159508,8.54327327906793,30819.6871853695,0.0,1.0
2015-06-17,14.18,14.23,14.06,14.12,19391,8.63461262275005,8.6650590706441,8.56154114780436,8.59807688527721,31844.4372681569,0.0,1.0
2015-06-18,14.19,14.27,14.17,14.17,25338,8.64070191232886,8.68941622895933,8.62852333317125,8.62852333317125,41610.7653808757,0.0,1.0
2015-06-19,14.24,14.29,14.213,14.22,17494,8.6711483602229,8.70159480811695,8.65470727836012,8.65896978106529,28729.1313273755,0.0,1.0
2015-06-22,14.17,14.22,14.06,14.22,10191,8.62852333317125,8.65896978106529,8.56154114780436,8.65896978106529,16735.9424578303,0.0,1.0
2015-06-23,14.2,14.23,14.12,14.16,12463,8.64679120190767,8.6650590706441,8.59807688527721,8.62243404359244,20467.0837849023,0.0,1.0
2015-06-24,14.15,14.22,14.15,14.22,11042,8.61634475401363,8.65896978106529,8.61634475401363,8.65896978106529,18133.4782277855,0.0,1.0
2015-06-25,14.01,14.08,14.0,14.08,17888,8.53109469991032,8.57371972696197,8.52500541033151,8.57371972696197,29376.1690399046,0.0,1.0
2015-06-26,13.95,14.07,13.9215,13.95,13803,8.49455896243747,8.56763043738317,8.47720448713786,8.49455896243747,22667.6688985803,0.0,1.0
2015-06-29,13.85,13.9699,13.84,13.89,26194,8.43366606664938,8.5066766486993,8.42757677707058,8.45802322496462,43016.5122893148,0.0,1.0
2015-06-30,13.98,13.99,13.84,13.88,19736,8.51282683117389,8.5189161207527,8.42757677707058,8.45193393538581,32411.0058235442,0.0,1.0
2015-07-01,13.98,14.09,13.94,14.09,29851,8.51282683117389,8.57980901654078,8.48846967285866,8.57980901654078,49022.1389764196,0.0,1.0
2015-07-02,14.11,14.14,14.01,14.01,14620,8.5919875956984,8.61025546443482,8.53109469991032,8.53109469991032,24009.3689268451,0.0,1.0
2015-07-06,14.15,14.15,14.08,14.15,18921,8.61634475401363,8.61634475401363,8.57371972696197,8.61634475401363,31072.5902506728,0.0,1.0
2015-07-07,14.26,14.38,14.14,14.15,30307,8.68332693938052,8.75639841432622,8.61025546443482,8.61634475401363,49770.9948061488,0.0,1.0
2015-07-08,14.4,14.42,14.25,14.3,11124,8.76857699348384,8.78075557264145,8.67723764980171,8.70768409769575,18268.140898921,0.0,1.0
2015-07-09,14.43,14.45,14.32,14.41,20627,8.78684486222026,8.79902344137788,8.71986267685337,8.77466628306265,33874.2307013704,0.0,1.0
2015-07-10,14.42,14.75,14.35,14.4,24822,8.78075557264145,8.98170212874212,8.7381305455898,8.76857699348384,40763.37588934,0.0,1.0
2015-07-13,14.1,14.4,13.98,14.35,76024,8.62791440421337,8.81148705111152,8.5544853454541,8.78089160996183,124240.731859431,0.069,1.0
2015-07-14,14.1,14.14,13.96,13.97,43753,8.62791440421337,8.65239075713312,8.54224716899423,8.54836625722417,71502.4826508169,0.0,1.0
2015-07-15,14.04,14.13,14.03,14.13,12830,8.59119987483373,8.64627166890318,8.5850807866038,8.64627166890318,20967.1760201582,0.0,1.0
2015-07-16,14.11,14.13,14.02,14.11,21033,8.6340334924433,8.64627166890318,8.57896169837386,8.6340334924433,34372.767983787,0.0,1.0
2015-07-17,14.1,14.17,14.07,14.15,23595,8.62791440421337,8.67074802182294,8.60955713952355,8.65850984536306,38559.6662662223,0.0,1.0
2015-07-20,14.08,14.2201,14.01,14.06,30017,8.61567622775349,8.70140465385493,8.57284261014392,8.60343805129361,49054.693889095,0.0,1.0
2015-07-21,14.15,14.15,14.105,14.11,6763,8.65850984536306,8.65850984536306,8.63097394832834,8.6340334924433,11052.3001889579,0.0,1.0
2015-07-22,14.18,14.26,14.06,14.06,26152,8.67686711005287,8.72581981589238,8.60343805129361,8.60343805129361,42738.3933966623,0.0,1.0
2015-07-23,14.27,14.3,14.1965,14.27,24258,8.73193890412232,8.75029616881214,8.68696360563227,8.73193890412232,39643.1610208104,0.0,1.0
2015-07-24,14.29,14.29,14.2401,14.29,7372,8.7441770805822,8.7441770805822,8.71364283031481,8.7441770805822,12047.5465019958,0.0,1.0
2015-07-27,14.36,14.4,14.2899,14.29,7695,8.78701069819177,8.81148705111152,8.7441158896999,8.7441770805822,12575.4029208977,0.0,1.0
2015-07-28,14.42,14.4899,14.35,14.45,25654,8.8237252275714,8.86649765429867,8.78089160996183,8.84208249226121,41924.5466579219,0.0,1.0
2015-07-29,14.49,14.5,14.4,14.45,23602,8.86655884518097,8.87267793341091,8.81148705111152,8.84208249226121,38571.1058790159,0.0,1.0
2015-07-30,14.43,14.54,14.43,14.51,32231,8.82984431580134,8.89715428633066,8.82984431580134,8.87879702164085,52672.8799926515,0.0,1.0
2015-07-31,14.54,14.57,14.48,14.55,31975,8.89715428633066,8.91551155102048,8.86043975695103,8.9032733745606,52254.5170104878,0.0,1.0
2015-08-03,14.49,14.55,14.42,14.54,23222,8.86655884518097,8.9032733745606,8.8237252275714,8.89715428633066,37950.0983273666,0.0,1.0
2015-08-04,14.45,14.5,14.36,14.49,15285,8.84208249226121,8.87267793341091,8.78701069819177,8.86655884518097,24979.2116498923,0.0,1.0
2015-08-05,14.24,14.46,14.23,14.46,37073,8.7135816394325,8.84820158049115,8.70746255120257,8.84820158049115,60585.8235849825,0.0,1.0
2015-08-06,14.33,14.35,14.06,14.3,55578,8.76865343350195,8.78089160996183,8.60343805129361,8.75029616881214,90827.2571199028,0.0,1.0
2015-08-07,14.43,14.46,14.35,14.38,13187,8.82984431580134,8.84820158049115,8.78089160996183,8.79924887465165,21550.5962726287,0.0,1.0
2015-08-10,14.43,14.51,14.41,14.49,28180,8.82984431580134,8.87879702164085,8.81760613934146,8.86655884518097,46052.6126459905,0.0,1.0
2015-08-11,14.52,14.53,14.455,14.49,16597,8.88491610987078,8.89103519810072,8.84514203637618,8.86655884518097,27123.3219334814,0.0,1.0
2015-08-12,14.5201,14.56,14.39,14.53,30386,8.92719900953966,8.9517301932423,8.84721136543658,8.93328569421776,49422.8657979421,0.069,1.0
2015-08-13,14.44,14.5,14.39,14.5,17578,8.87795219714415,8.91484119519322,8.84721136543658,8.91484119519322,28590.638287245,0.0,1.0
2015-08-14,14.4528,14.52,14.3,14.42,8694,8.88582185006128,8.92713752787625,8.79187786836297,8.86565586446112,14140.8015285759,0.0,1.0
2015-08-17,14.51,14.59,14.51,14.51,28562,8.92098936153473,8.97017469226683,8.92098936153473,8.92098936153473,46456.1275890483,0.0,1.0
2015-08-18,14.53,14.55,14.46,14.5,5192,8.93328569421776,8.94558202690078,8.89024852982717,8.91484119519322,8444.79428759676,0.0,1.0
2015-08-19,14.56,14.57,14.51,14.54,18335,8.9517301932423,8.95787835958381,8.92098936153473,8.93943386055927,29821.8997039843,0.0,1.0
2015-08-20,14.482,14.5,14.41,14.47,19206,8.9037744957785,8.91484119519322,8.85950769811961,8.89639669616868,31238.5822587795,0.0,1.0
2015-08-21,14.451,14.51,14.38,14.41,19601,8.88471518011981,8.92098936153473,8.84106319909507,8.85950769811961,31881.050237131,0.0,1.0
2015-08-24,14.3299,14.435,14.22,14.28,31744,8.81026088572409,8.87487811397339,8.74269253763087,8.77958153567994,51631.6544425023,0.0,1.0
2015-08-25,14.33,14.38,14.26,14.31,19451,8.81032236738751,8.84106319909507,8.76728520299692,8.79802603470448,31637.0750554785,0.0,1.0
2015-08-26,14.34,14.39,14.2601,14.34,18778,8.81647053372902,8.84721136543658,8.76734668466033,8.81647053372902,30542.4397404646,0.0,1.0
2015-08-27,14.3,14.36,14.26,14.3,10833,8.79187786836297,8.82876686641204,8.76728520299692,8.79187786836297,17619.8876189399,0.0,1.0
2015-08-28,14.18,14.47,14.1,14.11,18640,8.71809987226482,8.89639669616868,8.66891454153272,8.67506270787423,30317.9825733443,0.0,1.0
2015-08-31,14.36,14.36,14.16,14.21,23773,8.82876686641204,8.82876686641204,8.70580353958179,8.73654437128936,38666.8132894911,0.0,1.0
2015-09-01,14.48,14.49,14.31,14.45,16860,8.9025448625102,8.90869302885171,8.79802603470448,8.88410036348566,27422.8104177352,0.0,1.0
2015-09-02,14.4825,14.51,14.43,14.43,12022,8.90408190409557,8.92098936153473,8.87180403080263,8.87180403080263,19553.7975588383,0.0,1.0
2015-09-03,14.5,14.5,14.48,14.5,6478,8.91484119519322,8.91484119519322,8.9025448625102,8.91484119519322,10536.4748449638,0.0,1.0
2015-09-04,14.4999,14.5,14.45,14.49,13028,8.91477971352981,8.91484119519322,8.88410036348566,8.90869302885171,21190.0577771207,0.0,1.0
2015-09-08,14.5,14.54,14.4607,14.5,11102,8.91484119519322,8.93943386055927,8.89067890147107,8.91484119519322,18057.4164447032,0.0,1.0
2015-09-09,14.54,14.55,14.501,14.53,7823,8.93943386055927,8.94558202690078,8.91545601182737,8.93328569421776,12724.1189737807,0.0,1.0
2015-09-10,14.5231,14.54,14.516,14.54,4779,8.92904345944211,8.93943386055927,8.92467826133964,8.93943386055927,7773.04928744702,0.0,1.0
2015-09-11,14.44,14.5,14.43,14.49,14340,8.92037454490058,8.95743981309269,8.9141970002019,8.95126226839401,23213.1060145197,0.069,1.0
2015-09-14,14.32,14.4999,14.32,14.48,12631,8.84624400851637,8.9573780376457,8.84624400851637,8.94508472369532,20446.6347328729,0.0,1.0
2015-09-15,14.3,14.34,14.2605,14.34,6857,8.833888919119,8.85859909791374,8.80948761755919,8.85859909791374,11099.8792148927,0.0,1.0
2015-09-16,14.28,14.3,14.25,14.3,9210,8.82153382972163,8.833888919119,8.80300119562558,8.833888919119,14908.8358712501,0.0,1.0
2015-09-17,14.38,14.4,14.2,14.23,21103,8.88330927670848,8.89566436610584,8.77211347213215,8.79064610622821,34160.8212150913,0.0,1.0
2015-09-18,14.47,14.5,14.27,14.29,6031,8.93890717899664,8.95743981309269,8.81535628502295,8.82771137442031,9762.77840819862,0.0,1.0
2015-09-21,14.43,14.51,14.42,14.42,15129,8.9141970002019,8.96361735779137,8.90801945550321,8.90801945550321,24490.3124751512,0.0,1.0
2015-09-22,14.51,14.53,14.35,14.39,29414,8.96361735779137,8.97597244718874,8.86477664261242,8.88948682140716,47614.386353632,0.0,1.0
2015-09-23,14.5,14.54,14.44,14.44,12781,8.95743981309269,8.98214999188743,8.92037454490058,8.92037454490058,20689.4496493428,0.0,1.0
2015-09-24,14.49,14.56,14.45,14.56,10300,8.95126226839401,8.9945050812848,8.92655208959927,8.9945050812848,16673.2909309311,0.0,1.0
2015-09-25,14.48,14.54,14.42,14.46,28369,8.94508472369532,8.98214999188743,8.90801945550321,8.93272963429795,45922.7757688918,0.0,1.0
2015-09-28,14.55,14.57,14.47,14.52,8142,8.98832753658611,9.00068262598348,8.93890717899664,8.96979490249006,13179.9936659846,0.0,1.0
2015-09-29,14.61,14.61,14.52,14.52,13071,9.02539280477822,9.02539280477822,8.96979490249006,8.96979490249006,21158.8918211846,0.0,1.0
2015-09-30,14.6265,14.64,14.55,14.55,13061,9.03558575353105,9.04392543887428,8.98832753658611,8.98832753658611,21142.7041600866,0.0,1.0
2015-10-01,14.68,14.73,14.67,14.67,22679,9.06863561766901,9.09952334116244,9.06245807297033,9.06245807297033,36711.9966041347,0.0,1.0
2015-10-02,14.68,14.8,14.68,14.74,21111,9.06863561766901,9.14276615405323,9.06863561766901,9.10570088586112,34173.7713439697,0.0,1.0
2015-10-05,14.64,14.69,14.6,14.65,15509,9.04392543887428,9.0748131623677,9.01921526007954,9.05010298357296,25105.4435968749,0.0,1.0
2015-10-06,14.77,14.77,14.62,14.65,17941,9.12423351995717,9.12423351995717,9.03157034947691,9.05010298357296,29042.2827759064,0.0,1.0
2015-10-07,14.79,14.79,14.68,14.77,22904,9.13658860935454,9.13658860935454,9.06863561766901,9.12423351995717,37076.2189788395,0.0,1.0
2015-10-08,14.81,14.81,14.7,14.79,21326,9.14894369875191,9.14894369875191,9.08099070706638,9.13658860935454,34521.8060575765,0.0,1.0
2015-10-09,14.86,14.89,14.82,14.82,18217,9.17983142224534,9.19836405634139,9.1551212434506,9.1551212434506,29489.0622222109,0.0,1.0
2015-10-12,14.92,14.92,14.87,14.89,3909,9.21689669043744,9.21689669043744,9.18600896694402,9.19836405634139,6327.75672320485,0.0,1.0
2015-10-13,14.8,14.83,14.755,14.8,15337,9.18539121247415,9.20401024871566,9.1574626581119,9.18539121247415,24711.8053819789,0.069,1.0
2015-10-14,14.82,14.85,14.37,14.85,3617,9.19780390330182,9.21642293954332,8.9185183596793,9.21642293954332,5827.9063745594,0.0,1.0
2015-10-15,14.81,14.8546,14.77,14.82,13909,9.19159755788799,9.21927785843369,9.16677217623265,9.19780390330182,22410.9344107677,0.0,1.0
2015-10-16,14.91,14.91,14.79,14.88,25579,9.25366101202633,9.25366101202633,9.17918486706032,9.23504197578483,41214.2707091111,0.0,1.0
2015-10-19,14.89,14.91,14.825,14.91,7974,9.24124832119866,9.25366101202633,9.20090707600874,9.25366101202633,12848.1408434439,0.0,1.0
2015-10-20,14.97,14.98,14.861,14.9,14542,9.29089908450933,9.29710542992317,9.22324991949854,9.24745466661249,23430.8583076701,0.0,1.0
2015-10-21,14.99,15.04,14.88,15.03,27987,9.303311775337,9.33434350240617,9.23504197578483,9.32813715699233,45094.1707782123,0.0,1.0
2015-10-22,15.19,15.2,14.96,15.02,26400,9.42743868361368,9.43364502902751,9.2846927390955,9.3219308115785,42537.1103921394,0.0,1.0
2015-10-23,15.07,15.15,15.0064,15.15,9718,9.35296253864767,9.40261330195834,9.31349018181569,9.40261330195834,15658.1681360155,0.0,1.0
2015-10-26,14.98,15.076,14.96,15.03,24008,9.29710542992317,9.35668634589597,9.2846927390955,9.32813715699233,38682.9903899425,0.0,1.0
2015-10-27,15.07,15.08,14.97,14.97,15120,9.35296253864767,9.3591688840615,9.29089908450933,9.29089908450933,24362.1632245889,0.0,1.0
2015-10-28,15.11,15.18,15.08,15.09,16190,9.37778792030301,9.42123233819984,9.3591688840615,9.36537522947534,26086.2051988158,0.0,1.0
2015-10-29,15.08,15.08,15.03,15.03,5470,9.3591688840615,9.3591688840615,9.32813715699233,9.32813715699233,8813.56037291676,0.0,1.0
2015-10-30,15.05,15.0921,14.96,15.03,29488,9.34054984782,9.36667856201224,9.2846927390955,9.32813715699233,47512.6633046745,0.0,1.0
2015-11-02,15.03,15.12,15.0,15.04,21244,9.32813715699233,9.38399426571684,9.30951812075083,9.33434350240617,34229.48383222,0.0,1.0
2015-11-03,15.0,15.0694,14.94,15.03,24084,9.30951812075083,9.35259015792284,9.27228004826783,9.32813715699233,38805.4457077381,0.0,1.0
2015-11-04,14.94,15.03,14.82,14.95,28921,9.27228004826783,9.32813715699233,9.19780390330182,9.27848639368166,46599.0821837524,0.0,1.0
2015-11-05,15.01,15.138,14.82,14.87,133610,9.31572446616467,9.39516568746174,9.19780390330182,9.22883563037099,215279.671192945,0.0,1.0
2015-11-06,15.0,15.01,14.82,14.89,22937,9.30951812075083,9.31572446616467,9.19780390330182,9.24124832119866,36957.3371615341,0.0,1.0
2015-11-09,14.95,15.0,14.72,14.92,42387,9.27848639368166,9.30951812075083,9.13574044916348,9.25986735744016,68296.2309921065,0.0,1.0
2015-11-10,14.75,15.03,14.75,14.83,33586,9.15435948540499,9.32813715699233,9.15435948540499,9.20401024871566,54115.5829405452,0.0,1.0
2015-11-11,14.88,15.0,14.69,14.69,32624,9.23504197578483,9.30951812075083,9.11712141292198,9.11712141292198,52565.5564179225,0.0,1.0
2015-11-12,14.61,14.91,14.61,14.88,39752,9.11029443296676,9.29736413384904,9.11029443296676,9.27865716376081,63749.5005538334,0.069,1.0
2015-11-13,14.96,15.12,14.62,14.67,80789,9.32854241732942,9.42831292446663,9.11653008966284,9.14770837314322,129559.730334163,0.0,1.0
2015-11-16,15.03,15.07,14.86,14.97,34953,9.37219201420195,9.39713464098625,9.26618585036866,9.33477807402549,56053.4386410278,0.0,1.0
2015-11-17,14.86,15.16,14.8411,15.03,31067,9.26618585036866,9.45325555125093,9.25440045921308,9.37219201420195,49821.5368712503,0.0,1.0
2015-11-18,14.9,14.97,14.83,14.96,45037,9.29112847715296,9.33477807402549,9.24747888028043,9.32854241732942,72224.9511079441,0.0,1.0
2015-11-19,14.95,15.07,14.83,14.92,25462,9.32230676063334,9.39713464098625,9.24747888028043,9.30359979054511,40832.9086109304,0.0,1.0
2015-11-20,14.89,14.98,14.88,14.98,7187,9.28489282045689,9.34101373072157,9.27865716376081,9.34101373072157,11525.6505453914,0.0,1.0
2015-11-23,15.09,15.11,14.98,14.98,23584,9.4096059543784,9.42207726777055,9.34101373072157,9.34101373072157,37821.1969476154,0.0,1.0
2015-11-24,14.91,15.13,14.85,15.09,24697,9.29736413384904,9.43454858116271,9.25995019367258,9.4096059543784,39606.0931570241,0.0,1.0
2015-11-25,14.93,15.03,14.86,14.94,21096,9.30983544724119,9.37219201420195,9.26618585036866,9.31607110393727,33831.2402818391,0.0,1.0
2015-11-27,15.02,15.04,14.88,15.0,13988,9.36595635750587,9.37842767089802,9.27865716376081,9.35348504411372,22432.2804826681,0.0,1.0
2015-11-30,15.12,15.12,14.9801,15.05,14222,9.42831292446663,9.42831292446663,9.34107608728853,9.3846633275941,22807.5416803335,0.0,1.0
2015-12-01,15.07,15.14,15.0,15.14,33808,9.39713464098625,9.44078423785878,9.35348504411372,9.44078423785878,54217.2246609982,0.0,1.0
2015-12-02,15.0801,15.14,15.06,15.1,21289,9.40343265424929,9.44078423785878,9.39089898429017,9.41584161107448,34140.7505858965,0.0,1.0
2015-12-03,15.06,15.12,15.0101,15.12,20359,9.39089898429017,9.42831292446663,9.35978305737676,9.42831292446663,32649.3278772262,0.0,1.0
2015-12-04,15.13,15.2,15.05,15.05,26036,9.43454858116271,9.47819817803524,9.3846633275941,9.3846633275941,41753.4211214431,0.0,1.0
2015-12-07,15.12,15.15,15.1,15.11,14500,9.42831292446663,9.44701989455486,9.41584161107448,9.42207726777055,23253.3648126027,0.0,1.0
2015-12-08,15.12,15.15,15.11,15.11,11897,9.42831292446663,9.44701989455486,9.42207726777055,9.42207726777055,19078.9849086576,0.0,1.0
2015-12-09,15.11,15.171,15.09,15.15,34852,9.42207726777055,9.46011477361662,9.4096059543784,9.44701989455486,55891.4669275056,0.0,1.0
2015-12-10,15.09,15.19,15.01,15.02,10412,9.45263198558133,9.51527368197351,9.40251862846757,9.40878279810679,16621.5166569121,0.069,1.0
2015-12-11,15.15,15.19,15.08,15.14,21413,9.49021700341664,9.51527368197351,9.44636781594211,9.48395283377742,34183.3015918612,0.0,1.0
2015-12-14,15.11,15.19,15.07,15.15,45954,9.46516032485976,9.51527368197351,9.44010364630289,9.49021700341664,73360.0822562177,0.0,1.0
2015-12-15,15.03,15.07,15.01,15.07,25032,9.41504696774601,9.44010364630289,9.40251862846757,9.44010364630289,39960.6036261836,0.0,1.0
2015-12-16,15.03,15.06,14.97,15.0,26024,9.41504696774601,9.43383947666367,9.3774619499107,9.39625445882836,41544.2133576143,0.0,1.0
2015-12-17,15.14,15.2,14.93,15.0,27317,9.48395283377742,9.52153785161273,9.35240527135382,9.39625445882836,43608.3337031183,0.0,1.0
2015-12-18,15.25,15.25,15.06,15.06,17025,9.55285869980883,9.55285869980883,9.43383947666367,9.43383947666367,27178.3827395244,0.0,1.0
2015-12-21,15.44,15.56,15.21,15.25,27826,9.67187792295399,9.74704795862461,9.52780202125195,9.55285869980883,44420.8915189431,0.0,1.0
2015-12-22,15.3911,15.46,15.3911,15.46,15667,9.64124613341821,9.68440626223243,9.64124613341821,9.68440626223243,25010.4976434731,0.0,1.0
2015-12-23,15.36,15.45,15.3181,15.4,15728,9.62176456584024,9.67814209259321,9.59551769505191,9.64682124439711,25107.8768709098,0.0,1.0
2015-12-24,15.34,15.44,15.3,15.39,10633,9.6092362265618,9.67187792295399,9.58417954800492,9.64055707475789,16974.3168087732,0.0,1.0
2015-12-28,15.38,15.45,15.34,15.39,13064,9.63429290511867,9.67814209259321,9.6092362265618,9.64055707475789,20855.1184792451,0.0,1.0
2015-12-29,15.38,15.401,15.32,15.32,14602,9.63429290511867,9.64744766136103,9.59670788728336,9.59670788728336,23310.3521152738,0.0,1.0
2015-12-30,15.57,15.5799,15.4,15.4,22412,9.75331212826383,9.75951365620666,9.64682124439711,9.64682124439711,35778.0859887355,0.0,1.0
2015-12-31,15.58,15.695,15.54,15.62,37768,9.75957629790305,9.83161424875407,9.73451961934617,9.78463297645993,60292.1092103588,0.0,1.0
2016-01-04,15.62,15.69,15.53,15.69,14596,9.78463297645993,9.82848216393446,9.72825544970696,9.82848216393446,23300.7738306078,0.0,1.0
2016-01-05,15.68,15.78,15.63,15.63,10975,9.82221799429524,9.88485969068743,9.79089714609915,9.79089714609915,17520.2790347301,0.0,1.0
2016-01-06,15.73,15.86,15.65,15.71,21519,9.85353884249134,9.93497304780118,9.80342548537758,9.8410105032129,34352.5179542923,0.0,1.0
2016-01-07,15.71,15.79,15.66,15.66,28076,9.8410105032129,9.89112386032665,9.8096896550168,9.8096896550168,44819.9867133561,0.0,1.0
2016-01-08,15.8,15.8852,15.76,15.78,32697,9.89738802996587,9.95075875529201,9.87233135140899,9.88485969068743,52196.8622868858,0.0,1.0
2016-01-11,15.92,16.01,15.75,15.82,25632,9.97255806563649,10.0289355923895,9.86606718176977,9.90991636924431,40918.4320927748,0.0,1.0
2016-01-12,15.97,15.97,15.82,15.95,36281,10.0038789138326,10.0038789138326,9.90991636924431,9.99135057455415,57918.2909939903,0.0,1.0
2016-01-13,15.75,15.91,15.75,15.86,24254,9.90928995228038,10.0099557549702,9.90928995228038,9.97849769162964,38549.734828588,0.069,1.0
2016-01-14,15.82,15.83,15.76,15.78,7840,9.95333124095719,9.9596228536253,9.9155815649485,9.92816479028473,12461.0340997827,0.0,1.0
2016-01-15,15.83,15.91,15.82,15.82,19141,9.9596228536253,10.0099557549702,9.95333124095719,9.95333124095719,30423.0425642782,0.0,1.0
2016-01-19,15.83,15.93,15.81,15.84,14773,9.9596228536253,10.0225389803064,9.94703962828907,9.96591446629341,23480.4664229707,0.0,1.0
2016-01-20,15.69,15.89,15.61,15.88,34271,9.87154027627169,9.99737252963399,9.82120737492678,9.99108091696587,54470.9310757211,0.0,1.0
2016-01-21,15.55,15.72,15.51,15.72,35450,9.78345769891809,9.89041511427604,9.75829124824563,9.89041511427604,56344.8544435328,0.0,1.0
2016-01-22,15.57,15.61,15.42,15.55,52529,9.79604092425432,9.82120737492678,9.7016667342326,9.78345769891809,83490.5178861589,0.0,1.0
2016-01-25,15.42,15.6,15.42,15.58,21387,9.7016667342326,9.81491576225866,9.7016667342326,9.80233253692244,33992.8745270476,0.0,1.0
2016-01-26,15.5,15.51,15.43,15.44,21718,9.75199963557752,9.75829124824563,9.70795834690072,9.71424995956883,34518.9717575358,0.0,1.0
2016-01-27,15.53,15.59,15.5,15.53,22519,9.77087447358186,9.80862414959055,9.75199963557752,9.77087447358186,35792.0952669652,0.0,1.0
2016-01-28,15.69,15.69,15.54,15.58,9978,9.87154027627169,9.87154027627169,9.77716608624998,9.80233253692244,15859.2089601571,0.0,1.0
2016-01-29,15.93,16.07,15.66,15.66,60129,10.0225389803064,10.11062155766,9.85266543826735,9.85266543826735,95570.0917583977,0.0,1.0
2016-02-01,15.95,16.04,15.87,15.93,15907,10.0351222056427,10.0917467196557,9.98478930429776,10.0225389803064,25282.8659981177,0.0,1.0
2016-02-02,16.045,16.09,15.92,16.02,31129,10.0948925259898,10.1232047829963,10.0162473676383,10.0791634943195,49476.9809301192,0.0,1.0
2016-02-03,16.0494,16.0899,15.9,16.03,37394,10.0976608355637,10.1231418668696,10.0036641423021,10.0854551069876,59434.6822866423,0.0,1.0
2016-02-04,15.89,16.06,15.77,16.06,45336,9.99737252963399,10.1043299449919,9.92187317761661,10.1043299449919,72057.8369831312,0.0,1.0
2016-02-05,15.84,15.99,15.83,15.9,27039,9.96591446629341,10.0602886563151,9.9596228536253,10.0036641423021,42976.2628857174,0.0,1.0
2016-02-08,15.84,15.94,15.8,15.87,33904,9.96591446629341,10.0288305929746,9.94074801562096,9.98478930429776,53887.6148111011,0.0,1.0
2016-02-09,15.87,15.95,15.77,15.81,38893,9.98478930429776,10.0351222056427,9.92187317761661,9.94703962828907,61817.2192911797,0.0,1.0
2016-02-10,15.945,15.97,15.9215,15.94,7564,10.0319763993086,10.0477054309789,10.0171911095385,10.0288305929746,12022.3548381067,0.0,1.0
2016-02-11,15.87,15.95,15.8301,15.89,13850,10.0282014317077,10.0787531717542,10.0029887513596,10.0408393667194,21918.137713611,0.069,1.0
2016-02-12,15.85,15.94,15.8001,15.88,14008,10.0155634966961,10.0724342042484,9.98403184884219,10.0345203992135,22168.1785626182,0.0,1.0
2016-02-16,15.8,15.87,15.75,15.87,10809,9.98396865916713,10.0282014317077,9.95237382163812,10.0282014317077,17105.6426387307,0.0,1.0
2016-02-17,15.678,15.795,15.67,15.79,11442,9.90687725559635,9.98080917541423,9.90182208159171,9.97764969166133,18107.3885717787,0.0,1.0
2016-02-18,15.76,15.76,15.7,15.7,9451,9.95869278914392,9.95869278914392,9.92077898410911,9.92077898410911,14956.5573668835,0.0,1.0
2016-02-19,15.86,15.86,15.71,15.76,12135,10.0218824642019,10.0218824642019,9.92709795161491,9.95869278914392,19204.0867259689,0.0,1.0
2016-02-22,15.78,15.87,15.76,15.84,13282,9.97133072415553,10.0282014317077,9.95869278914392,10.0092445291903,21019.2566868,0.0,1.0
2016-02-23,15.85,15.86,15.83,15.83,19416,10.0155634966961,10.0218824642019,10.0029255616845,10.0029255616845,30726.5387615502,0.0,1.0
2016-02-24,15.8608,15.9,15.81,15.82,13592,10.0223879816024,10.0471583342252,9.99028762667293,9.99660659417874,21509.8431627003,0.0,1.0
2016-02-25,15.8,15.93,15.8,15.88,13531,9.98396865916713,10.0661152367426,9.98396865916713,10.0345203992135,21413.3084045393,0.0,1.0
2016-02-26,15.52,15.81,15.51,15.81,91344,9.80703756900468,9.99028762667293,9.80071860149888,9.99028762667293,144555.261466575,0.0,1.0
2016-02-29,15.68,15.68,15.556,15.6,34617,9.90814104909751,9.90814104909751,9.82978585202556,9.85758930905109,54782.6839878749,0.0,1.0
2016-03-01,15.72,15.74,15.63,15.63,12094,9.93341691912072,9.94605485413232,9.8765462115685,9.8765462115685,19139.2027081884,0.0,1.0
2016-03-02,15.6,15.69,15.6,15.67,27875,9.85758930905109,9.91446001660331,9.85758930905109,9.90182208159171,44113.2194055526,0.0,1.0
2016-03-03,15.65,15.68,15.6,15.6,25662,9.8891841465801,9.90814104909751,9.85758930905109,9.85758930905109,40611.0649824319,0.0,1.0
2016-03-04,15.62,15.65,15.61,15.61,11490,9.8702272440627,9.8891841465801,9.8639082765569,9.8639082765569,18183.3503486923,0.0,1.0
2016-03-07,15.66,15.66,15.6,15.65,28736,9.8955031140859,9.8955031140859,9.85758930905109,9.8891841465801,45475.7837789402,0.0,1.0
2016-03-08,15.66,15.68,15.66,15.67,22333,9.8955031140859,9.90814104909751,9.8955031140859,9.90182208159171,35342.7992460702,0.0,1.0
2016-03-09,15.71,15.72,15.65,15.67,17943,9.92709795161491,9.93341691912072,9.8891841465801,9.90182208159171,28395.4617325141,0.0,1.0
2016-03-10,15.76,15.83,15.69,15.69,18706,9.95869278914392,10.0029255616845,9.91446001660331,9.91446001660331,29602.9374780365,0.0,1.0
2016-03-11,15.79,15.81,15.71,15.75,6795,10.0180910836985,10.0307802427658,9.96733444742893,9.9927127655637,10709.9295767622,0.064,1.0
2016-03-14,15.84,15.84,15.79,15.82,4463,10.0498139813669,10.0498139813669,10.0180910836985,10.0371248222995,7034.3510965548,0.0,1.0
2016-03-15,15.75,15.87,15.75,15.85,20291,9.9927127655637,10.068847719968,9.9927127655637,10.0561585609006,31981.6307641033,0.0,1.0
2016-03-16,15.8,15.8,15.77,15.77,31150,10.0244356632322,10.0244356632322,10.0054019246311,10.0054019246311,49097.0281554292,0.0,1.0
2016-03-17,15.91,15.94,15.77,15.79,29159,10.0942260381028,10.1132597767038,10.0054019246311,10.0180910836985,45958.9163397805,0.0,1.0
2016-03-18,15.85,15.94,15.82,15.93,22883,10.0561585609006,10.1132597767038,10.0371248222995,10.1069151971701,36067.0078741795,0.0,1.0
2016-03-21,15.8789,15.92,15.81,15.82,7731,10.074494395753,10.1005706176364,10.0307802427658,10.0371248222995,12185.2046442897,0.0,1.0
2016-03-22,15.76,15.8712,15.76,15.85,10253,9.99905734509739,10.069609069512,9.99905734509739,10.0561585609006,16160.2513540166,0.0,1.0
2016-03-23,15.76,15.83,15.75,15.76,8739,9.99905734509739,10.0434694018332,9.9927127655637,9.99905734509739,13773.9624093194,0.0,1.0
2016-03-24,15.74,15.7999,15.71,15.75,7353,9.98636818603001,10.0243722174368,9.96733444742893,9.9927127655637,11589.4204824036,0.0,1.0
2016-03-28,15.61,15.765,15.59,15.74,25490,9.90388865209202,10.0022296348642,9.89119949302464,9.98636818603001,40176.027212902,0.0,1.0
2016-03-29,15.64,15.66,15.59,15.66,8767,9.9229223906931,9.93561154976048,9.89119949302464,9.93561154976048,13818.0945694591,0.0,1.0
2016-03-30,15.65,15.68,15.61,15.61,23230,9.92926697022679,9.94830070882786,9.90388865209202,9.90388865209202,36613.9314301966,0.0,1.0
2016-03-31,15.74,15.75,15.65,15.65,16439,9.98636818603001,9.9927127655637,9.92926697022679,9.92926697022679,25910.3064477401,0.0,1.0
2016-04-01,15.81,15.8199,15.7,15.8,16196,10.0307802427658,10.0370613765042,9.96098986789524,10.0244356632322,25527.3023436706,0.0,1.0
2016-04-04,15.82,15.88,15.8099,15.81,19858,10.0371248222995,10.0751922995017,10.0307167969705,10.0307802427658,31299.1584305143,0.0,1.0
2016-04-05,15.93,15.93,15.83,15.83,12203,10.1069151971701,10.1069151971701,10.0434694018332,10.0434694018332,19233.7410780324,0.0,1.0
2016-04-06,15.97,15.9706,15.88,15.88,19747,10.1322935153049,10.1326741900769,10.0751922995017,10.0751922995017,31124.2059385318,0.0,1.0
2016-04-07,15.91,15.969,15.91,15.94,11683,10.0942260381028,10.1316590573515,10.0942260381028,10.1132597767038,18414.1438182947,0.0,1.0
2016-04-08,15.87,15.93,15.87,15.93,6361,10.068847719968,10.1069151971701,10.068847719968,10.1069151971701,10025.8810945967,0.0,1.0
2016-04-11,15.8996,15.8996,15.68,15.77,34403,10.0876276753877,10.0876276753877,9.94830070882786,10.0054019246311,54224.2394745182,0.0,1.0
2016-04-12,15.96,15.96,15.85,15.85,28247,10.1259489357712,10.1259489357712,10.0561585609006,10.0561585609006,44521.4688380872,0.0,1.0
2016-04-13,15.93,15.94,15.81,15.83,31409,10.1475205061858,10.1538905755556,10.0710796737475,10.0838198124872,49307.1553484416,0.064,1.0
2016-04-14,15.77,15.84,15.76,15.84,15154,10.045599396268,10.090189881857,10.0392293268982,10.090189881857,23789.3798640609,0.0,1.0
2016-04-15,15.73,15.8165,15.7,15.76,31867,10.0201191187886,10.0752202188379,10.001008910679,10.0392293268982,50026.142809029,0.0,1.0
2016-04-18,15.78,15.79,15.68,15.71,18360,10.0519694656379,10.0583395350077,9.98826877193928,10.0073789800489,28822.2920881718,0.0,1.0
2016-04-19,15.66,15.809,15.66,15.76,19326,9.97552863319956,10.0704426668105,9.97552863319956,10.0392293268982,30338.7590901966,0.0,1.0
2016-04-20,15.81,15.8155,15.67,15.67,18022,10.0710796737475,10.0745832119009,9.98189870256942,9.98189870256942,28291.6856216248,0.0,1.0
2016-04-21,15.83,15.83,15.79,15.82,14832,10.0838198124872,10.0838198124872,10.0583395350077,10.0774497431173,23283.8908633859,0.0,1.0
2016-04-22,15.84,15.84,15.8,15.81,11193,10.090189881857,10.090189881857,10.0647096043776,10.0710796737475,17571.2372191127,0.0,1.0
2016-04-25,15.8,15.87,15.8,15.87,13711,10.0647096043776,10.1093000899666,10.0647096043776,10.1093000899666,21524.0984107257,0.0,1.0
2016-04-26,15.75,15.8132,15.73,15.78,24167,10.0328592575283,10.0731180959458,10.0201191187886,10.0519694656379,37938.3623581073,0.0,1.0
2016-04-27,15.7801,15.84,15.78,15.8,14985,10.0520331663316,10.090189881857,10.0519694656379,10.0647096043776,23524.0766307873,0.0,1.0
2016-04-28,15.75,15.812,15.72,15.76,16134,10.0328592575283,10.0723536876214,10.0137490494187,10.0392293268982,25327.8246487236,0.0,1.0
2016-04-29,15.83,15.84,15.74,15.76,12314,10.0838198124872,10.090189881857,10.0264891881584,10.0392293268982,19331.0296717728,0.0,1.0
2016-05-02,15.8113,15.86,15.76,15.86,22150,10.0719077827655,10.1029300205967,10.0392293268982,10.1029300205967,34771.9918166127,0.0,1.0
2016-05-03,15.8699,15.8699,15.769,15.8,8459,10.1092363892729,10.1092363892729,10.044962389331,10.0647096043776,13279.2902382269,0.0,1.0
2016-05-04,15.86,15.87,15.79,15.81,12105,10.1029300205967,10.1093000899666,10.0583395350077,10.0710796737475,19002.9327738193,0.0,1.0
2016-05-05,15.8934,15.93,15.84,15.84,9424,10.1242060522921,10.1475205061858,10.090189881857,10.090189881857,14794.1873986346,0.0,1.0
2016-05-06,15.9299,15.94,15.86,15.87,11957,10.1474568054921,10.1538905755556,10.1029300205967,10.1093000899666,18770.5962145027,0.0,1.0
2016-05-09,15.9,15.95,15.89,15.9,10264,10.1284102980762,10.1602606449255,10.1220402287063,10.1284102980762,16112.854356917,0.0,1.0
2016-05-10,16.0,16.01,15.91,15.91,39494,10.1921109917748,10.1984810611446,10.134780367446,10.134780367446,61999.3248219095,0.0,1.0
2016-05-11,16.18,16.18,15.97,15.98,32689,10.3067722404322,10.3067722404322,10.1730007836652,10.1793708530351,51316.5526182056,0.0,1.0
2016-05-12,16.21,16.283,16.12,16.12,39912,10.3666508925089,10.4133359952327,10.309093916548,10.309093916548,62409.1161850075,0.064,1.0
2016-05-13,16.43,16.57,16.23,16.23,47170,10.5073457226355,10.5968787963524,10.3794413316113,10.3794413316113,73758.2183415214,0.0,1.0
2016-05-16,16.42,16.51,16.4,16.48,35775,10.5009505030843,10.5585074790452,10.4881600639819,10.5393218203916,55940.2217758729,0.0,1.0
2016-05-17,16.34,16.47,16.33,16.43,13246,10.4497887466746,10.5329266008403,10.4433935271234,10.5073457226355,20712.3459858341,0.0,1.0
2016-05-18,16.13,16.41,16.11,16.34,38231,10.3154891360993,10.4945552835331,10.3026986969968,10.4497887466746,59780.5903204301,0.0,1.0
2016-05-19,15.74,16.18,15.73,16.18,43464,10.0660755736021,10.3474652338553,10.0596803540509,10.3474652338553,67963.2648292536,0.0,1.0
2016-05-20,15.8,15.91,15.76,15.76,22526,10.1044468909094,10.1747943059727,10.0788660127045,10.0788660127045,35223.1847861163,0.0,1.0
2016-05-23,15.93,15.95,15.89,15.89,7107,10.1875847450751,10.2003751841775,10.1620038668703,10.1620038668703,11112.9882924145,0.0,1.0
2016-05-24,15.99,16.03,15.978,16.01,8607,10.2259560623823,10.2515369405872,10.2182817989209,10.2387465014848,13458.4902536671,0.0,1.0
2016-05-25,15.97,16.04,15.93,15.93,18748,10.2131656232799,10.2579321601384,10.1875847450751,10.1875847450751,29315.6471797084,0.0,1.0
2016-05-26,16.06,16.11,15.98,16.03,15210,10.2707225992408,10.3026986969968,10.2195608428311,10.2515369405872,23783.3898871007,0.0,1.0
2016-05-27,15.99,16.11,15.98,16.11,14033,10.2259560623823,10.3026986969968,10.2195608428311,10.3026986969968,21942.9526815046,0.0,1.0
2016-05-31,15.93,15.95,15.83,15.88,22492,10.1875847450751,10.2003751841775,10.123632549563,10.155608647319,35170.0200749946,0.0,1.0
2016-06-01,16.06,16.06,15.9,15.9,24190,10.2707225992408,10.2707225992408,10.1683990864215,10.1683990864215,37825.1282951325,0.0,1.0
2016-06-02,16.03,16.11,16.0,16.01,14511,10.2515369405872,10.3026986969968,10.2323512819335,10.2387465014848,22690.3859731569,0.0,1.0
2016-06-03,15.99,16.15,15.9401,16.06,27010,10.2259560623823,10.3282795752017,10.1940439168218,10.2707225992408,42234.6719822874,0.0,1.0
2016-06-06,15.92,16.09,15.88,15.99,24833,10.1811895255239,10.2899082578944,10.155608647319,10.2259560623823,38830.5668025227,0.0,1.0
2016-06-07,16.0,16.0299,15.92,15.93,24694,10.2323512819335,10.2514729883917,10.1811895255239,10.1875847450751,38613.2169541135,0.0,1.0
2016-06-08,16.12,16.12,15.97,15.97,23856,10.309093916548,10.309093916548,10.2131656232799,10.2131656232799,37302.8631917605,0.0,1.0
2016-06-09,16.05,16.15,16.04,16.14,37072,10.2643273796896,10.3282795752017,10.2579321601384,10.3218843556505,57968.2991383692,0.0,1.0
2016-06-10,16.0,16.16,15.99,16.16,13996,10.2323512819335,10.3346747947529,10.2259560623823,10.3346747947529,21885.0969664604,0.0,1.0
2016-06-13,15.91,16.0799,15.91,16.06,31673,10.2131656232799,10.3222301637825,10.2131656232799,10.3094556825817,49339.9841525501,0.06,1.0
2016-06-14,15.92,15.97,15.84,15.97,48669,10.2195849605667,10.2516816470006,10.1682302622724,10.2516816470006,75816.2374489458,0.0,1.0
2016-06-15,15.92,16.0,15.9,15.9,17125,10.2195849605667,10.270939658861,10.2067462859931,10.2067462859931,26677.2086197209,0.0,1.0
2016-06-16,15.96,16.0,15.935,16.0,19619,10.2452623097139,10.270939658861,10.2292139664969,10.270939658861,30562.3448706746,0.0,1.0
2016-06-17,16.06,16.15,15.99,16.0,24057,10.3094556825817,10.3672297181628,10.2645203215742,10.270939658861,37475.8311103432,0.0,1.0
2016-06-20,16.0799,16.09,16.025,16.09,17093,10.3222301637825,10.3287136944421,10.286988002078,10.3287136944421,26627.3592371905,0.0,1.0
2016-06-21,16.19,16.2,16.1,16.1,25017,10.39290706731,10.3993264045968,10.3351330317289,10.3351330317289,38971.3125862515,0.0,1.0
2016-06-22,16.2,16.2,16.15,16.2,11815,10.3993264045968,10.3993264045968,10.3672297181628,10.3993264045968,18405.3267061023,0.0,1.0
2016-06-23,16.14,16.215,16.13,16.2,16459,10.360810380876,10.408955410527,10.3543910435893,10.3993264045968,25639.7183458095,0.0,1.0
2016-06-24,16.29,16.3799,16.15,16.16,20280,10.4571004401779,10.5148102823861,10.3672297181628,10.3736490554496,31592.0461785657,0.0,1.0
2016-06-27,16.34,16.37,16.3,16.35,27917,10.4891971266118,10.5084551384722,10.4635197774647,10.4956164638986,43488.9128780583,0.0,1.0
2016-06-28,16.37,16.45,16.35,16.42,38580,10.5084551384722,10.5598098367665,10.4956164638986,10.5405518249061,60099.6618130703,0.0,1.0
2016-06-29,16.6,16.6,16.49,16.49,27034,10.6560998960683,10.6560998960683,10.5854871859136,10.5854871859136,42113.3814788633,0.0,1.0
2016-06-30,16.66,16.91,16.6,16.71,33976,10.694615919789,10.8550993519587,10.6560998960683,10.726712606223,52927.5819015264,0.0,1.0
2016-07-01,16.65,16.7499,16.62,16.62,17384,10.6881965825022,10.7523257619973,10.6689385706419,10.6689385706419,27080.6770595754,0.0,1.0
2016-07-05,16.6901,16.74,16.65,16.74,16272,10.7139381250223,10.7459706180833,10.6881965825022,10.7459706180833,25348.411016648,0.0,1.0
2016-07-06,16.705,16.74,16.705,16.74,5504,10.7235029375796,10.7459706180833,10.7235029375796,10.7459706180833,8574.09379520837,0.0,1.0
2016-07-07,16.79,16.81,16.71,16.79,16563,10.7780673045173,10.7909059790909,10.726712606223,10.7780673045173,25801.7288390327,0.0,1.0
2016-07-08,16.8201,16.85,16.69,16.73,17306,10.7973895097505,10.816583328238,10.7138739316494,10.7395512807965,26959.1691896578,0.0,1.0
2016-07-11,16.7901,16.87,16.77,16.87,31779,10.7781314978901,10.8294220028116,10.7652286299437,10.8294220028116,49505.1102321818,0.0,1.0
2016-07-12,16.61,16.87,16.59,16.78,30995,10.6625192333551,10.8294220028116,10.6496805587815,10.7716479672305,48283.8003601896,0.0,1.0
2016-07-13,16.33,16.62,16.33,16.62,19473,10.5212938130457,10.7081385898849,10.5212938130457,10.7081385898849,30223.8579827234,0.06,1.0
2016-07-14,16.0201,16.3164,16.02,16.29,39668,10.3216276187614,10.5125314373043,10.321563189528,10.4955221196886,61568.3252944421,0.0,1.0
2016-07-15,16.15,16.21,16.015,16.03,23415,10.4053211929387,10.4439787329744,10.3183417278584,10.3280061128673,36342.1986681798,0.0,1.0
2016-07-18,16.45,16.45,16.19,16.23,21620,10.5986088931171,10.5986088931171,10.4310928862958,10.4568645796529,33556.1962505253,0.0,1.0
2016-07-19,16.49,16.5466,16.38,16.41,14980,10.6243805864742,10.6608475325746,10.5535084297422,10.57283719976,23250.3154409283,0.0,1.0
2016-07-20,16.55,16.55,16.465,16.49,10269,10.6630381265099,10.6630381265099,10.608273278126,10.6243805864742,15938.4171737578,0.0,1.0
2016-07-21,16.51,16.55,16.49,16.55,9794,10.6372664331528,10.6630381265099,10.6243805864742,10.6630381265099,15201.1741941556,0.0,1.0
2016-07-22,16.62,16.63,16.51,16.51,15064,10.7081385898849,10.7145815132242,10.6372664331528,10.6372664331528,23380.6910415315,0.0,1.0
2016-07-25,16.6252,16.68,16.54,16.58,21772,10.7114889100213,10.7467961299206,10.6565952031706,10.6823668965278,33792.114003998,0.0,1.0
2016-07-26,16.65,16.7,16.58,16.58,12537,10.7274673599027,10.7596819765991,10.6823668965278,10.6823668965278,19458.5583900479,0.0,1.0
2016-07-27,16.66,16.75,16.65,16.65,26660,10.733910283242,10.7918965932955,10.7274673599027,10.7274673599027,41378.7322867254,0.0,1.0
2016-07-28,16.74,16.77,16.68,16.71,30676,10.7854536699563,10.8047824399741,10.7467961299206,10.7661248999384,47611.9276679514,0.0,1.0
2016-07-29,16.72,16.73,16.66,16.73,5067,10.7725678232777,10.779010746617,10.733910283242,10.779010746617,7864.44247925122,0.0,1.0
2016-08-01,16.7276,16.84,16.7,16.76,23463,10.7774644450156,10.8498829033491,10.7596819765991,10.7983395166348,36416.6990113816,0.0,1.0
2016-08-02,16.5301,16.73,16.53,16.73,27283,10.6502167090648,10.779010746617,10.6501522798314,10.779010746617,42345.6846578666,0.0,1.0
2016-08-03,16.6,16.66,16.55,16.56,12478,10.6952527432063,10.733910283242,10.6630381265099,10.6694810498492,19366.9850515289,0.0,1.0
2016-08-04,16.62,16.69,16.61,16.67,10704,10.7081385898849,10.7532390532599,10.7016956665456,10.7403532065813,16613.5765340251,0.0,1.0
2016-08-05,16.67,16.71,16.63,16.69,18118,10.7403532065813,10.7661248999384,10.7145815132242,10.7532390532599,28120.7753777528,0.0,1.0
2016-08-08,16.68,16.73,16.63,16.72,12366,10.7467961299206,10.779010746617,10.7145815132242,10.7725678232777,19193.150917391,0.0,1.0
2016-08-09,16.6699,16.745,16.66,16.73,18920,10.7402887773479,10.7886751316259,10.733910283242,10.779010746617,29365.551945418,0.0,1.0
2016-08-10,16.69,16.75,16.68,16.75,6309,10.7532390532599,10.7918965932955,10.7467961299206,10.7918965932955,9792.1388596005,0.0,1.0
2016-08-11,16.631,16.69,16.5701,16.69,36771,10.7538833455938,10.7920337344694,10.7145043848731,10.7920337344694,56866.7597878088,0.06,1.0
2016-08-12,16.6225,16.69,16.57,16.63,17649,10.7483871031287,10.7920337344694,10.714439723197,10.7532367288332,27294.3744661563,0.0,1.0
2016-08-15,16.5999,16.63,16.58,16.63,6979,10.733773564339,10.7532367288332,10.720905890803,10.7532367288332,10793.1009915183,0.0,1.0
2016-08-16,16.38,16.58,16.34,16.57,48751,10.5915825386824,10.720905890803,10.5657178682582,10.714439723197,75393.9628080677,0.0,1.0
2016-08-17,16.48,16.48,16.4,16.42,13951,10.6562442147427,10.6562442147427,10.6045148738944,10.6174472091065,21575.3764053118,0.0,1.0
2016-08-18,16.51,16.53,16.45,16.5,17888,10.6756427175608,10.6885750527729,10.6368457119246,10.6691765499548,27663.9906198995,0.0,1.0
2016-08-19,16.49,16.56,16.481,16.54,12941,10.6627103823487,10.707973555591,10.6568908315033,10.6950412203789,20013.4001907491,0.0,1.0
2016-08-22,16.62,16.62,16.52,16.53,14192,10.7467705612272,10.7467705612272,10.6821088851668,10.6885750527729,21948.0855812619,0.0,1.0
2016-08-23,16.69,16.7,16.53,16.62,18658,10.7920337344694,10.7984999020754,10.6885750527729,10.7467705612272,28854.8041696156,0.0,1.0
2016-08-24,16.62,16.72,16.62,16.7,10862,10.7467705612272,10.8114322372875,10.7467705612272,10.7984999020754,16798.2036065154,0.0,1.0
2016-08-25,16.45,16.7,16.44,16.61,16300,10.6368457119246,10.7984999020754,10.6303795443186,10.7403043936211,25208.1309874978,0.0,1.0
2016-08-26,16.35,16.47,16.35,16.47,8612,10.5721840358643,10.6497780471367,10.5721840358643,10.6497780471367,13318.5536235786,0.0,1.0
2016-08-29,16.35,16.42,16.35,16.39,15672,10.5721840358643,10.6174472091065,10.5721840358643,10.5980487062884,24236.9220144825,0.0,1.0
2016-08-30,16.37,16.47,16.35,16.4,18812,10.5851163710763,10.6497780471367,10.5721840358643,10.6045148738944,29092.966879559,0.0,1.0
2016-08-31,16.43,16.45,16.37,16.44,16851,10.6239133767125,10.6368457119246,10.5851163710763,10.6303795443186,26060.2586055416,0.0,1.0
2016-09-01,16.46,16.46,16.4,16.45,11657,10.6433118795306,10.6433118795306,10.6045148738944,10.6368457119246,18027.6799338198,0.0,1.0
2016-09-02,16.42,16.51,16.41,16.49,7463,10.6174472091065,10.6756427175608,10.6109810415005,10.6627103823487,11541.6123656255,0.0,1.0
2016-09-06,16.4913,16.52,16.41,16.41,16835,10.6635509841375,10.6821088851668,10.6109810415005,10.6109810415005,26035.5144278851,0.0,1.0
2016-09-07,16.55,16.55,16.4901,16.55,4976,10.7015073879849,10.7015073879849,10.6627750440248,10.7015073879849,7695.43925115274,0.0,1.0
2016-09-08,16.59,16.59,16.49,16.54,15267,10.7273720584091,10.7273720584091,10.6627103823487,10.6950412203789,23610.5850175539,0.0,1.0
2016-09-09,16.46,16.5,16.38,16.5,24750,10.6433118795306,10.6691765499548,10.5915825386824,10.6691765499548,38276.1498123051,0.0,1.0
2016-09-12,16.48,16.48,16.3301,16.41,24563,10.6562442147427,10.6562442147427,10.5593163623283,10.6109810415005,37986.9522359454,0.0,1.0
2016-09-13,16.2401,16.39,16.23,16.34,41717,10.5399178595102,10.6372038175486,10.533362901697,10.604753531345,64278.3236767543,0.06,1.0
2016-09-14,16.17,16.2858,16.17,16.21,17980,10.4944225582527,10.5695774211003,10.4944225582527,10.5203827872156,27703.9159025827,0.0,1.0
2016-09-15,16.05,16.23,16.03,16.17,19828,10.416541871364,10.533362901697,10.4035617568825,10.4944225582527,30551.3484158182,0.0,1.0
2016-09-16,15.97,16.0,15.91,15.99,13317,10.3646214134382,10.3840915851603,10.3256810699938,10.3776015279196,20519.0794257338,0.0,1.0
2016-09-19,15.94,16.08,15.7,15.89,33424,10.345151241716,10.4360120430861,10.1893898679386,10.3127009555124,51500.3161917646,0.0,1.0
2016-09-20,15.9,15.94,15.78,15.94,25404,10.3191910127531,10.345151241716,10.2413103258644,10.345151241716,39142.9521462299,0.0,1.0
2016-09-21,15.9,15.94,15.8,15.94,34701,10.3191910127531,10.345151241716,10.2542904403458,10.345151241716,53467.941364601,0.0,1.0
2016-09-22,15.99,16.06,15.9,15.91,27423,10.3776015279196,10.4230319286047,10.3191910127531,10.3256810699938,42253.8646160473,0.0,1.0
2016-09-23,16.02,16.09,15.99,16.08,17338,10.3970716996418,10.4425021003269,10.3776015279196,10.4360120430861,26714.7104515562,0.0,1.0
2016-09-26,15.9886,16.02,15.98,16.02,4358,10.3766929199059,10.3970716996418,10.3711114706789,10.3970716996418,6714.88684668833,0.0,1.0
2016-09-27,16.0474,16.06,15.99,15.99,8601,10.4148544564814,10.4230319286047,10.3776015279196,10.3776015279196,13252.5795705292,0.0,1.0
2016-09-28,16.17,16.22,16.08,16.08,12028,10.4944225582527,10.5268728444563,10.4360120430861,10.4360120430861,18532.9644313829,0.0,1.0
2016-09-29,16.09,16.2,16.0401,16.2,6364,10.4425021003269,10.5138927299748,10.4101167146956,10.5138927299748,9805.76867653151,0.0,1.0
2016-09-30,16.06,16.119,16.0401,16.07,8384,10.4230319286047,10.461323266325,10.4101167146956,10.4295219858454,12918.2219648084,0.0,1.0
2016-10-03,16.04,16.11,16.04,16.1,10154,10.4100518141232,10.4554822148083,10.4100518141232,10.4489921575676,15645.4706381995,0.0,1.0
2016-10-04,15.859,16.1,15.83,16.1,23861,10.2925817780661,10.4489921575676,10.273760612068,10.4489921575676,36765.4692631552,0.0,1.0
2016-10-05,15.72,15.9,15.69,15.9,26120,10.20236998242,10.3191910127531,10.1828998106979,10.3191910127531,40246.1781632628,0.0,1.0
2016-10-06,15.876,15.88,15.66,15.76,43945,10.3036148753753,10.3062108982716,10.1634296389757,10.2283302113829,67711.2672046167,0.0,1.0
2016-10-07,15.9,15.98,15.8605,15.89,13846,10.3191910127531,10.3711114706789,10.2935552866522,10.3127009555124,21334.1723908321,0.0,1.0
2016-10-10,15.77,15.91,15.77,15.91,5159,10.2348202686237,10.3256810699938,10.2348202686237,10.3256810699938,7949.08243278221,0.0,1.0
2016-10-11,15.76,15.83,15.7272,15.83,5507,10.2283302113829,10.273760612068,10.2070428236334,10.273760612068,8485.28725670323,0.0,1.0
2016-10-12,15.6,15.66,15.58,15.66,10530,10.1634296389757,10.2025197529717,10.150399600977,10.2025197529717,16162.6543238957,0.06,1.0
2016-10-13,15.34,15.631,15.3001,15.6,45184,9.99403914499276,10.1836261978736,9.96804421918538,10.1634296389757,69353.5966734001,0.0,1.0
2016-10-14,15.171,15.38,15.171,15.38,12185,9.88393532390385,10.0200992209901,9.88393532390385,10.0200992209901,18702.9385504909,0.0,1.0
2016-10-17,14.9592,15.23,14.9105,15.17,31327,9.74594722149776,9.92237393599998,9.71421907897096,9.88328382200392,48084.2803423248,0.0,1.0
2016-10-18,15.01,15.04,14.85,14.91,27959,9.77904351801442,9.79858857501245,9.67480321402493,9.71389332802099,42914.6868225831,0.0,1.0
2016-10-19,15.26,15.28,15.05,15.05,24551,9.94191899299801,9.9549490309967,9.8051035940118,9.8051035940118,37683.6967052197,0.0,1.0
2016-10-20,15.26,15.37,15.18,15.29,16375,9.94191899299801,10.0135842019908,9.88979884100326,9.96146404999604,25134.2321513573,0.0,1.0
2016-10-21,15.28,15.37,15.28,15.35,18028,9.9549490309967,10.0135842019908,9.9549490309967,10.0005541639921,27671.4465480714,0.0,1.0
2016-10-24,15.28,15.36,15.28,15.3,9822,9.9549490309967,10.0070691829914,9.9549490309967,9.96797906899538,15075.9345459927,0.0,1.0
2016-10-25,15.31,15.37,15.3,15.33,6506,9.97449408799473,10.0135842019908,9.96797906899538,9.98752412599341,9986.1566031591,0.0,1.0
2016-10-26,15.21,15.35,15.21,15.35,24041,9.90934389800129,10.0005541639921,9.90934389800129,10.0005541639921,36900.8900855438,0.0,1.0
2016-10-27,15.0551,15.21,15.0,15.21,28023,9.80842625370146,9.90934389800129,9.77252849901508,9.90934389800129,43012.9213787777,0.0,1.0
2016-10-28,14.87,15.04,14.85,15.04,29122,9.68783325202362,9.79858857501245,9.67480321402493,9.79858857501245,44699.7928984321,0.0,1.0
2016-10-31,14.73,14.905,14.69,14.87,45831,9.59662298603281,9.71063581852132,9.57056291003544,9.68783325202362,70346.6866399301,0.0,1.0
2016-11-01,14.77,14.77,14.68,14.7,32823,9.62268306203018,9.62268306203018,9.56404789103609,9.57707792903478,50380.513093374,0.0,1.0
2016-11-02,14.81,14.84,14.76,14.77,20468,9.64874313802756,9.66828819502559,9.61616804303084,9.62268306203018,31416.6390029912,0.0,1.0
2016-11-03,14.83,14.85,14.78,14.78,22098,9.66177317602624,9.67480321402493,9.62919808102953,9.62919808102953,33918.5503560729,0.0,1.0
2016-11-04,14.81,14.85,14.72,14.78,15436,9.64874313802756,9.67480321402493,9.59010796703347,9.62919808102953,23692.9470221893,0.0,1.0
2016-11-07,14.82,14.85,14.68,14.83,34696,9.6552581570269,9.67480321402493,9.56404789103609,9.66177317602624,53255.4087770071,0.0,1.0
2016-11-08,14.86,14.89,14.81,14.85,13069,9.68131823302427,9.7008632900223,9.64874313802756,9.67480321402493,20059.8033579291,0.0,1.0
2016-11-09,14.69,14.801,14.6101,14.8,26455,9.57056291003544,9.64287962092815,9.51850790823068,9.64222811902821,40606.1747520095,0.0,1.0
2016-11-10,14.42,14.64,14.345,14.64,38572,9.43374751104922,9.57767431080171,9.38468155658815,9.57767431080171,58959.4155820414,0.06,1.0
2016-11-11,14.45,14.5156,14.1723,14.35,45367,9.45337389283366,9.49629024766894,9.27169901878245,9.38795262021889,69345.9454192282,0.0,1.0
2016-11-14,14.0876,14.35,13.8,14.35,91478,9.21628720087774,9.38795262021889,9.02813562083768,9.38795262021889,139829.135606502,0.0,1.0
2016-11-15,14.17,14.28,14.06,14.07,26461,9.27019432951231,9.34215772938855,9.19823092963607,9.20477305689755,40447.0884505962,0.0,1.0
2016-11-16,14.18,14.27,14.12,14.27,32972,9.27673645677379,9.33561560212708,9.23748369320493,9.33561560212708,50399.5087257873,0.0,1.0
2016-11-17,13.9559,14.19,13.84,14.1,49853,9.1301273848441,9.28327858403526,9.05430412988358,9.22439943868197,76203.0422330061,0.0,1.0
2016-11-18,13.8207,14.01,13.78,14.01,34022,9.04167782426893,9.16552029332868,9.01505136631472,9.16552029332868,52004.491261335,0.0,1.0
2016-11-21,13.9699,13.9948,13.8212,13.86,18802,9.13928636301016,9.15557625989124,9.04200493063201,9.06738838440654,28739.887269873,0.0,1.0
2016-11-22,13.94,14.04,13.9,14.04,23962,9.11972540249835,9.18514667511312,9.09355689345244,9.18514667511312,36627.2300159928,0.0,1.0
2016-11-23,13.8,13.87,13.78,13.81,26816,9.02813562083768,9.07393051166801,9.01505136631472,9.03467774809915,40989.7254030909,0.0,1.0
2016-11-25,13.73,13.81,13.55,13.55,25709,8.98234073000734,9.03467774809915,8.86458243930076,8.86458243930076,39297.615244185,0.0,1.0
2016-11-28,13.83,13.8514,13.82,13.82,12841,9.04776200262211,9.06176215496167,9.04121987536063,9.04121987536063,19628.1721323497,0.0,1.0
2016-11-29,13.79,13.88,13.77,13.86,20862,9.0215934935762,9.08047263892949,9.00850923905325,9.06738838440654,31888.7101491379,0.0,1.0
2016-11-30,13.69,13.7899,13.62,13.62,45720,8.95617222096143,9.02152807230359,8.9103773301311,8.9103773301311,69885.5252621315,0.0,1.0
2016-12-01,13.67,13.69,13.6,13.66,25761,8.94308796643848,8.95617222096143,8.89729307560814,8.93654583917701,39377.1000935645,0.0,1.0
2016-12-02,13.688,13.7,13.29,13.29,64868,8.95486379550914,8.96271434822291,8.69448713050237,8.69448713050237,99154.2924913373,0.0,1.0
2016-12-05,13.63,13.71,13.5796,13.62,57753,8.91691945739258,8.96925647548439,8.88394713599473,8.9103773301311,88278.6251195073,0.0,1.0
2016-12-06,13.75,13.79,13.63,13.7,51095,8.99542498453029,9.0215934935762,8.91691945739258,8.96271434822291,78101.5072893396,0.0,1.0
2016-12-07,14.07,14.1,13.7,13.7,36777,9.20477305689755,9.22439943868197,8.96271434822291,8.96271434822291,56215.6597236528,0.0,1.0
2016-12-08,13.98,14.04,13.9,13.97,32001,9.18514667511312,9.22456790547841,9.13258503462606,9.17857647005223,48706.2423523564,0.06,1.0
2016-12-09,13.93,13.98,13.86,13.98,28369,9.15229564980871,9.18514667511312,9.10630421438253,9.18514667511312,43178.2565949188,0.0,1.0
2016-12-12,13.8,13.93,13.68,13.93,53331,9.06688298401724,9.15229564980871,8.98804052328665,9.15229564980871,81170.9824972194,0.0,1.0
2016-12-13,13.8,13.81,13.7,13.79,54765,9.06688298401724,9.07345318907812,9.00118093340842,9.06031277895636,83353.5627770007,0.0,1.0
2016-12-14,13.81,13.91,13.8,13.83,57006,9.07345318907812,9.13915523968694,9.06688298401724,9.08659359919988,86764.4152226002,0.0,1.0
2016-12-15,13.66,13.78,13.66,13.77,90905,8.97490011316489,9.05374257389547,8.97490011316489,9.04717236883459,138359.456299521,0.0,1.0
2016-12-16,13.67,13.73,13.6,13.6,104258,8.98147031822577,9.02089154859106,8.9354788827996,8.9354788827996,158683.022879659,0.0,1.0
2016-12-19,13.8,13.82,13.72,13.72,45702,9.06688298401724,9.080023394139,9.01432134353018,9.01432134353018,69559.472766082,0.0,1.0
2016-12-20,13.85,13.87,13.76,13.81,81602,9.09973400932165,9.11287441944341,9.04060216377371,9.07345318907812,124200.080886128,0.0,1.0
2016-12-21,13.9,13.92,13.87,13.89,48282,9.13258503462606,9.14572544474782,9.11287441944341,9.12601482956518,73486.2908426759,0.0,1.0
2016-12-22,13.9,13.98,13.88,13.98,24773,9.13258503462606,9.18514667511312,9.1194446245043,9.18514667511312,37705.0636478524,0.0,1.0
2016-12-23,13.84,13.98,13.83,13.98,30529,9.09316380426077,9.18514667511312,9.08659359919988,9.18514667511312,46465.8252171835,0.0,1.0
2016-12-27,13.89,14.02,13.83,13.94,68423,9.12601482956518,9.21142749535664,9.08659359919988,9.15886585486959,104141.346222783,0.0,1.0
2016-12-28,13.9098,13.97,13.85,13.88,61791,9.13902383558572,9.17857647005223,9.09973400932165,9.1194446245043,94047.2929344225,0.0,1.0
2016-12-29,13.95,13.95,13.9,13.92,25483,9.16543605993047,9.16543605993047,9.13258503462606,9.14572544474782,38785.6996301709,0.0,1.0
2016-12-30,13.91,14.0,13.87,13.87,42239,9.13915523968694,9.19828708523488,9.11287441944341,9.11287441944341,64288.7088128866,0.0,1.0
2017-01-03,13.97,13.98,13.87,13.88,14720,9.17857647005223,9.18514667511312,9.11287441944341,9.1194446245043,22404.1713517292,0.0,1.0
2017-01-04,14.07,14.07,14.01,14.05,42767,9.24427852066106,9.24427852066106,9.20485729029576,9.23113811053929,65092.336698329,0.0,1.0
2017-01-05,14.11,14.14,14.06,14.1,50684,9.27055934090458,9.29026995608723,9.23770831560017,9.2639891358437,77142.188912435,0.0,1.0
2017-01-06,14.04,14.17,14.04,14.04,11020,9.22456790547841,9.30998057126988,9.22456790547841,9.22456790547841,16772.6880635907,0.0,1.0
2017-01-09,14.13,14.16,14.0508,14.06,23593,9.28369975102635,9.30341036620899,9.23166372694416,9.23770831560017,35909.0770856893,0.0,1.0
2017-01-10,14.15,14.19,14.07,14.07,45338,9.29684016114811,9.32312098139164,9.24427852066106,9.24427852066106,69005.4565723301,0.0,1.0
2017-01-11,14.139,14.18,14.01,14.18,25229,9.32903416594643,9.35608631962094,9.24391885316568,9.35608631962094,38236.8447424173,0.06,1.0
2017-01-12,14.23,14.24,14.18,14.21,18664,9.38907675093131,9.39567483719338,9.35608631962094,9.37588057840716,28286.9899826579,0.0,1.0
2017-01-13,14.18,14.24,14.15,14.24,20507,9.35608631962094,9.39567483719338,9.33629206083472,9.39567483719338,31080.224152077,0.0,1.0
2017-01-17,14.16,14.27,14.16,14.22,15699,9.34289014709679,9.4154690959796,9.34289014709679,9.38247866466923,23793.2627377704,0.0,1.0
2017-01-18,14.14,14.1895,14.12,14.15,14353,9.32969397457264,9.36235450156991,9.31649780204849,9.33629206083472,21753.2772835988,0.0,1.0
2017-01-19,14.02,14.15,14.02,14.15,31144,9.25051693942775,9.33629206083472,9.25051693942775,9.33629206083472,47201.565367547,0.0,1.0
2017-01-20,14.03,14.07,14.0,14.06,23897,9.25711502568983,9.28350737073812,9.2373207669036,9.27690928447605,36218.0775619147,0.0,1.0
2017-01-23,14.11,14.11,14.0301,14.09,17175,9.30989971578642,9.30989971578642,9.25718100655245,9.29670354326227,26030.2750188678,0.0,1.0
2017-01-24,14.19,14.19,14.09,14.15,33975,9.36268440588301,9.36268440588301,9.29670354326227,9.33629206083472,51492.2034216032,0.0,1.0
2017-01-25,14.04,14.15,14.03,14.15,36865,9.2637131119519,9.33629206083472,9.25711502568983,9.33629206083472,55872.2613432642,0.0,1.0
2017-01-26,14.13,14.17,14.02,14.02,33135,9.32309588831057,9.34948823335886,9.25051693942775,9.25051693942775,50219.1070014664,0.0,1.0
2017-01-27,14.25,14.25,14.169,14.17,10453,9.40227292345545,9.40227292345545,9.34882842473266,9.34948823335886,15842.472475821,0.0,1.0
2017-01-30,14.2,14.28,14.19,14.27,27714,9.36928249214508,9.42206718224168,9.36268440588301,9.4154690959796,42003.0883186552,0.0,1.0
2017-01-31,14.26,14.28,14.21,14.21,10893,9.40887100971753,9.42206718224168,9.37588057840716,9.37588057840716,16509.3325054164,0.0,1.0
2017-02-01,14.33,14.34,14.23,14.27,32645,9.45505761355205,9.46165569981412,9.38907675093131,9.4154690959796,49476.4674230533,0.0,1.0
2017-02-02,14.45,14.45,14.34,14.36,37755,9.53423464869693,9.53423464869693,9.46165569981412,9.47485187233827,57221.1373122187,0.0,1.0
2017-02-03,14.45,14.5,14.4278,14.47,18821,9.53423464869693,9.5672250800073,9.51958689719513,9.54743082122108,28524.9377659454,0.0,1.0
2017-02-06,14.44,14.53,14.42,14.44,38476,9.52763656243486,9.58701933879353,9.51444038991071,9.52763656243486,58313.8784061694,0.0,1.0
2017-02-07,14.54,14.54,14.43,14.47,23657,9.5936174250556,9.5936174250556,9.52103847617279,9.54743082122108,35854.3357275899,0.0,1.0
2017-02-08,14.67,14.67,14.5004,14.54,18082,9.67939254646256,9.67939254646256,9.56748900345779,9.5936174250556,27404.9160344203,0.0,1.0
2017-02-09,14.66,14.66,14.58,14.66,47164,9.67279446020049,9.67279446020049,9.6200097701039,9.67279446020049,71481.3328087268,0.0,1.0
2017-02-10,14.65,14.68,14.63,14.65,22968,9.66619637393841,9.68599063272464,9.65300020141427,9.66619637393841,34810.0935448825,0.0,1.0
2017-02-13,14.59,14.6324,14.55,14.6,39303,9.66619637393841,9.69428730788324,9.63969549285839,9.67282159420842,59323.3106194759,0.06,1.0
2017-02-14,14.46,14.56,14.46,14.56,14898,9.58006851042834,9.6463207131284,9.58006851042834,9.6463207131284,22486.7995218928,0.0,1.0
2017-02-15,14.33,14.464,14.271,14.42,20526,9.49394064691827,9.58271859853634,9.45485184732523,9.55356762934832,30981.6114234374,0.0,1.0
2017-02-16,14.33,14.36,14.26,14.35,25687,9.49394064691827,9.51381630772828,9.44756410502822,9.50719108745828,38771.5411007423,0.0,1.0
2017-02-17,14.33,14.4,14.32,14.34,13523,9.49394064691827,9.5403171888083,9.48731542664826,9.50056586718827,20411.3968273967,0.0,1.0
2017-02-21,14.42,14.44,14.3403,14.35,17239,9.55356762934832,9.56681806988833,9.50076462379637,9.50719108745828,26020.2669457584,0.0,1.0
2017-02-22,14.39,14.44,14.35,14.44,21996,9.5336919685383,9.56681806988833,9.50719108745828,9.56681806988833,33200.405576826,0.0,1.0
2017-02-23,14.37,14.4,14.36,14.39,17507,9.52044152799829,9.5403171888083,9.51381630772828,9.5336919685383,26424.781798213,0.0,1.0
2017-02-24,14.37,14.45,14.37,14.44,17086,9.52044152799829,9.57344329015833,9.52044152799829,9.56681806988833,25789.3312277527,0.0,1.0
2017-02-27,14.32,14.36,14.24,14.34,26759,9.48731542664826,9.51381630772828,9.43431366448821,9.50056586718827,40389.6005105604,0.0,1.0
2017-02-28,14.36,14.379,14.32,14.32,10641,9.51381630772828,9.52640422624129,9.48731542664826,9.48731542664826,16061.3527797329,0.0,1.0
2017-03-01,14.44,14.44,14.25,14.31,29164,9.56681806988833,9.56681806988833,9.44093888475822,9.48069020637825,44019.6684962062,0.0,1.0
2017-03-02,14.43,14.43,14.3628,14.41,22367,9.56019284961832,9.56019284961832,9.51567136940388,9.54694240907831,33760.3869583955,0.0,1.0
2017-03-03,14.415,14.43,14.35,14.42,19808,9.55025501921331,9.56019284961832,9.50719108745828,9.55356762934832,29897.8738709661,0.0,1.0
2017-03-06,14.39,14.42,14.33,14.41,4451,9.5336919685383,9.55356762934832,9.49394064691827,9.54694240907831,6718.26719505603,0.0,1.0
2017-03-07,14.31,14.39,14.31,14.34,24554,9.48069020637825,9.5336919685383,9.48069020637825,9.50056586718827,37061.4092804776,0.0,1.0
2017-03-08,14.27,14.31,14.25,14.29,17369,9.45418932529823,9.48069020637825,9.44093888475822,9.46743976583824,26216.4868368745,0.0,1.0
2017-03-09,14.01,14.26,14.01,14.26,17351,9.28193359827808,9.44756410502822,9.28193359827808,9.44756410502822,26189.3179288738,0.0,1.0
2017-03-10,14.07,14.15,14.0,14.01,38253,9.32168491989811,9.37468668205816,9.27530837800807,9.28193359827808,57738.4576527698,0.0,1.0
2017-03-13,13.93,14.09,13.88,14.0,17125,9.26868315773807,9.37514326579536,9.23541437397016,9.31525945501313,25737.3400234145,0.06,1.0
2017-03-14,13.89,13.93,13.88,13.89,8804,9.24206813072374,9.26868315773807,9.23541437397016,9.24206813072374,13231.6228651761,0.0,1.0
2017-03-15,14.07,14.16,13.878,13.88,38259,9.3618357522882,9.42171956307043,9.23408362261945,9.23541437397016,57499.8477054491,0.0,1.0
2017-03-16,13.8999,14.02,13.89,14.0,49795,9.24865534990979,9.3285669685203,9.24206813072374,9.31525945501313,74837.4216914409,0.0,1.0
2017-03-17,13.92,13.98,13.87,13.87,20590,9.26202940098449,9.30195194150597,9.22876061721658,9.22876061721658,30944.9244427506,0.0,1.0
2017-03-20,14.01,14.01,13.93,13.97,17146,9.32191321176671,9.32191321176671,9.26868315773807,9.29529818475239,25768.9011411075,0.0,1.0
2017-03-21,14.01,14.0499,13.95,13.97,44332,9.32191321176671,9.3484617012135,9.28199067124523,9.29529818475239,66627.0223601759,0.0,1.0
2017-03-22,14.12,14.19,14.06,14.12,43573,9.3951045360561,9.44168083333117,9.35518199553462,9.3951045360561,65486.3133921308,0.0,1.0
2017-03-23,14.18,14.18,14.15,14.15,5648,9.43502707657759,9.43502707657759,9.41506580631685,9.41506580631685,8488.43774903621,0.0,1.0
2017-03-24,14.16,14.19,14.16,14.19,13265,9.42171956307043,9.44168083333117,9.42171956307043,9.44168083333117,19936.1060093777,0.0,1.0
2017-03-27,14.25,14.26,14.13,14.13,8508,9.48160337385265,9.48825713060623,9.40175829280969,9.40175829280969,12786.7613967422,0.0,1.0
2017-03-28,14.23,14.3,14.23,14.3,8698,9.46829586034549,9.51487215762056,9.46829586034549,9.51487215762056,13072.3143663451,0.0,1.0
2017-03-29,14.29,14.3,14.2,14.28,26860,9.50821840086698,9.51487215762056,9.44833459008475,9.5015646441134,40368.1724396446,0.0,1.0
2017-03-30,14.23,14.27,14.23,14.24,4702,9.46829586034549,9.49491088735981,9.46829586034549,9.47494961709907,7066.6845424873,0.0,1.0
2017-03-31,14.31,14.32,14.23,14.23,8772,9.52152591437414,9.52817967112772,9.46829586034549,9.46829586034549,13183.5297334536,0.0,1.0
2017-04-03,14.39,14.41,14.2901,14.35,15518,9.57475596840279,9.58806348190995,9.50828493843451,9.54814094138846,23322.1630647209,0.0,1.0
2017-04-04,14.38,14.44,14.33,14.4,21112,9.5681022116492,9.60802475217069,9.5348334278813,9.58140972515637,31729.4436539753,0.0,1.0
2017-04-05,14.43,14.43,14.3825,14.39,3713,9.60137099541711,9.60137099541711,9.5697656508376,9.57475596840279,5580.30619018616,0.0,1.0
2017-04-06,14.4,14.47,14.4,14.44,6653,9.58140972515637,9.62798602243143,9.58140972515637,9.60802475217069,9998.86266719864,0.0,1.0
2017-04-07,14.55,14.56,14.47,14.52,20757,9.68121607646008,9.68786983321366,9.62798602243143,9.66125480619934,31195.9104739279,0.0,1.0
2017-04-10,14.67,14.67,14.59,14.59,9318,9.76106115750305,9.76106115750305,9.7078311034744,9.7078311034744,14004.1187934702,0.0,1.0
2017-04-11,14.66,14.72,14.61,14.61,10517,9.79432994127095,9.83441587554628,9.76092499604152,9.76092499604152,15741.6812507332,0.06,1.0
2017-04-12,14.59,14.7,14.57,14.66,29409,9.74756301794974,9.8210538974545,9.73420103985797,9.79432994127095,44018.9316252556,0.0,1.0
2017-04-13,14.68,14.86,14.61,14.64,25830,9.80769191936273,9.9279497221887,9.76092499604152,9.78096796317918,38661.9403543253,0.0,1.0
2017-04-17,14.59,14.74,14.59,14.67,30878,9.74756301794974,9.84777785363805,9.74756301794974,9.80101093031684,46217.7078691776,0.0,1.0
2017-04-18,14.65,14.71,14.6,14.6,8676,9.78764895222507,9.82773488650039,9.75424400699563,9.75424400699563,12986.1012200591,0.0,1.0
2017-04-19,14.7,14.7,14.64,14.67,17362,9.8210538974545,9.8210538974545,9.78096796317918,9.80101093031684,25987.1702838481,0.0,1.0
2017-04-20,14.68,14.701,14.61,14.7,17865,9.80769191936273,9.82172199635909,9.76092499604152,9.8210538974545,26740.0528234619,0.0,1.0
2017-04-21,14.91,14.91,14.69,14.71,61966,9.96135466741814,9.96135466741814,9.81437290840861,9.82773488650039,92749.740456683,0.0,1.0
2017-04-24,14.82,14.86,14.77,14.77,25174,9.90122576600515,9.9279497221887,9.86782082077571,9.86782082077571,37680.049805644,0.0,1.0
2017-04-25,14.77,14.84,14.74,14.82,33278,9.86782082077571,9.91458774409693,9.84777785363805,9.90122576600515,49809.990364353,0.0,1.0
2017-04-26,14.86,14.86,14.76,14.81,19369,9.9279497221887,9.9279497221887,9.86113983172983,9.89454477695926,28991.2165204385,0.0,1.0
2017-04-27,14.82,14.88,14.8,14.88,20847,9.90122576600515,9.94131170028048,9.88786378791338,9.94131170028048,31203.4638237174,0.0,1.0
2017-04-28,14.73,14.78,14.72,14.78,13337,9.84109686459217,9.8745018098216,9.83441587554628,9.8745018098216,19962.6131825643,0.0,1.0
2017-05-01,14.71,14.75,14.67,14.74,20466,9.82773488650039,9.85445884268394,9.80101093031684,9.84777785363805,30633.1889776083,0.0,1.0
2017-05-02,14.62,14.71,14.6,14.71,28362,9.7676059850874,9.82773488650039,9.75424400699563,9.82773488650039,42451.7983867354,0.0,1.0
2017-05-03,14.57,14.7,14.55,14.62,57196,9.73420103985797,9.8210538974545,9.72083906176619,9.7676059850874,85610.0789975218,0.0,1.0
2017-05-04,14.55,14.61,14.53,14.55,28539,9.72083906176619,9.76092499604152,9.70747708367442,9.72083906176619,42716.7292207545,0.0,1.0
2017-05-05,14.51,14.61,14.47,14.51,55298,9.69411510558264,9.76092499604152,9.66739114939909,9.69411510558264,82769.1822575873,0.0,1.0
2017-05-08,14.43,14.51,14.43,14.5,30780,9.64066719321554,9.69411510558264,9.64066719321554,9.68743411653675,46071.0230006246,0.0,1.0
2017-05-09,14.38,14.49,14.38,14.49,31211,9.6072622479861,9.68075312749087,9.6072622479861,9.68075312749087,46716.1370653832,0.0,1.0
2017-05-10,14.4,14.45,14.37,14.38,69025,9.62062422607788,9.65402917130732,9.60058125894022,9.6072622479861,103315.541345618,0.0,1.0
2017-05-11,14.32,14.41,14.31,14.39,57557,9.6072622479861,9.66764308613686,9.60055326596935,9.65422512210336,85790.9588314584,0.06,1.0
2017-05-12,14.49,14.495,14.34,14.34,37029,9.72131494227086,9.72466943327923,9.6206802120196,9.6206802120196,55193.1722391728,0.0,1.0
2017-05-15,14.6001,14.61,14.49,14.52,20734,9.79518083427527,9.80182272647186,9.72131494227086,9.74144188832111,30904.8376463585,0.0,1.0
2017-05-16,14.56,14.5952,14.5408,14.56,16876,9.76827781638811,9.79189343308707,9.75539657091595,9.76827781638811,25154.337808428,0.0,1.0
2017-05-17,14.63,14.64,14.6,14.63,21886,9.81524069050536,9.82194967252211,9.79511374445511,9.81524069050536,32621.9386866115,0.0,1.0
2017-05-18,14.5,14.65,14.46,14.65,12690,9.7280239242876,9.82865865453886,9.70118799622061,9.82865865453886,18914.9411465366,0.0,1.0
2017-05-19,14.5,14.56,14.4949,14.5,13161,9.7280239242876,9.76827781638811,9.72460234345906,9.7280239242876,19616.9850614317,0.0,1.0
2017-05-22,14.51,14.56,14.51,14.56,3175,9.73473290630436,9.76827781638811,9.73473290630436,9.76827781638811,4732.46163437775,0.0,1.0
2017-05-23,14.58,14.59,14.52,14.56,15972,9.78169578042161,9.78840476243836,9.74144188832111,9.76827781638811,23806.8904643406,0.0,1.0
2017-05-24,14.64,14.68,14.55,14.68,14622,9.82194967252211,9.84878560058911,9.76156883437136,9.84878560058911,21794.6626827942,0.0,1.0
2017-05-25,14.51,14.66,14.51,14.66,11239,9.73473290630436,9.83536763655561,9.73473290630436,9.83536763655561,16752.1689161485,0.0,1.0
2017-05-26,14.56,14.61,14.55,14.6,11244,9.76827781638811,9.80182272647186,9.76156883437136,9.79511374445511,16759.6216116357,0.0,1.0
2017-05-30,14.55,14.63,14.51,14.63,18517,9.76156883437136,9.81524069050536,9.73473290630436,9.81524069050536,27600.31246733,0.0,1.0
2017-05-31,14.66,14.73,14.63,14.69,33375,9.83536763655561,9.88233051067286,9.81524069050536,9.85549458260586,49746.7423771205,0.0,1.0
2017-06-01,14.67,14.72,14.67,14.71,16103,9.84207661857236,9.87562152865611,9.84207661857236,9.86891254663936,24002.1510861055,0.0,1.0
2017-06-02,14.69,14.77,14.66,14.77,29167,9.85549458260586,9.90916643873986,9.83536763655561,9.90916643873986,43474.5538550853,0.0,1.0
2017-06-05,14.7,14.7266,14.65,14.65,12662,9.86220356462261,9.88004945678716,9.82865865453886,9.82865865453886,18873.2060518082,0.0,1.0
2017-06-06,14.81,14.81,14.72,14.72,12589,9.93600236680686,9.93600236680686,9.87562152865611,9.87562152865611,18764.396697695,0.0,1.0
2017-06-07,14.79,14.84,14.76,14.8,12743,9.92258440277336,9.95612931285711,9.90245745672311,9.92929338479011,18993.939718701,0.0,1.0
2017-06-08,14.81,14.84,14.75,14.76,15995,9.93600236680686,9.95612931285711,9.89574847470636,9.90245745672311,23841.1728635818,0.0,1.0
2017-06-09,14.789,14.85,14.7624,14.81,15310,9.92191350457168,9.96283829487386,9.90406761240713,9.93600236680686,22820.1535818341,0.0,1.0
2017-06-12,14.73,14.7557,14.72,14.75,22232,9.88233051067286,9.8995725944559,9.87562152865611,9.89574847470636,33137.6652143263,0.0,1.0
2017-06-13,14.65,14.72,14.65,14.7,21388,9.86891254663936,9.91606776017279,9.86891254663936,9.90259484202038,31749.6176523217,0.06,1.0
2017-06-14,14.71,14.75,14.66,14.72,22687,9.90933130109658,9.9362771374014,9.87564900571556,9.91606776017279,33677.9304132328,0.0,1.0
2017-06-15,14.6522,14.72,14.65,14.72,6373,9.87039456763612,9.91606776017279,9.86891254663936,9.91606776017279,9460.45975772612,0.0,1.0
2017-06-16,14.7399,14.75,14.73,14.73,10461,9.92947331373444,9.9362771374014,9.92280421924899,9.92280421924899,15528.929785905,0.0,1.0
2017-06-19,14.73,14.83,14.73,14.79,33708,9.92280421924899,9.99016881001104,9.92280421924899,9.96322297370622,50038.1574632719,0.0,1.0
2017-06-20,14.782,14.81,14.76,14.81,7797,9.95783380644525,9.97669589185863,9.94301359647761,9.97669589185863,11574.3299436671,0.0,1.0
2017-06-21,14.81,14.82,14.715,14.82,23640,9.97669589185863,9.98343235093483,9.91269953063469,9.98343235093483,35092.620221661,0.0,1.0
2017-06-22,14.81,14.85,14.78,14.85,10273,9.97669589185863,10.0036417281634,9.95648651463001,10.0036417281634,15249.85141866,0.0,1.0
2017-06-23,14.8782,14.88,14.82,14.83,19245,10.0226385427583,10.0238511053921,9.98343235093483,9.99016881001104,28568.4211576086,0.0,1.0
2017-06-26,14.98,14.98,14.8737,14.88,36913,10.0912156961541,10.0912156961541,10.019607136174,10.0238511053921,54795.8498410394,0.0,1.0
2017-06-27,14.99,15.0,14.955,14.98,25903,10.0979521552303,10.1046886143065,10.0743745484636,10.0912156961541,38451.9518444029,0.0,1.0
2017-06-28,14.9735,15.03,14.96,15.02,15917,10.0868369977546,10.1248979915351,10.0777427780017,10.1181615324589,23628.1402736115,0.0,1.0
2017-06-29,14.85,15.01,14.83,15.01,23058,10.0036417281634,10.1114250733827,9.99016881001104,10.1114250733827,34228.6648507218,0.0,1.0
2017-06-30,14.93,14.93,14.84,14.92,23056,10.0575334007731,10.0575334007731,9.99690526908724,10.0507969416969,34225.6959319211,0.0,1.0
2017-07-03,14.94,15.0,14.93,14.99,11421,10.0642698598493,10.1046886143065,10.0575334007731,10.0979521552303,16954.0108101349,0.0,1.0
2017-07-05,14.95,14.97,14.9,14.9,11319,10.0710063189255,10.0844792370779,10.0373240235445,10.0373240235445,16802.5959513105,0.0,1.0
2017-07-06,14.96,14.96,14.8428,14.92,36838,10.0777427780017,10.0777427780017,9.99879147762858,10.0507969416969,54684.5153860214,0.0,1.0
2017-07-07,14.9,14.96,14.89,14.91,27329,10.0373240235445,10.0777427780017,10.0305875644683,10.0440604826207,40568.7909491442,0.0,1.0
2017-07-10,15.02,15.08,14.9,14.93,23606,10.1181615324589,10.1585802869161,10.0373240235445,10.0575334007731,35042.1486020529,0.0,1.0
2017-07-11,15.1,15.1,15.01,15.08,9453,10.1720532050686,10.1720532050686,10.1114250733827,10.1585802869161,14032.5947104636,0.0,1.0
2017-07-12,15.03,15.075,15.0,15.05,15426,10.1653167459923,10.1957518260702,10.1450266926071,10.1788434482492,22808.2199299307,0.06,1.0
2017-07-13,15.1,15.13,15.01,15.09,20717,10.2126602038912,10.2329502572764,10.1517900437355,10.2058968527628,30631.2648961734,0.0,1.0
2017-07-14,15.14,15.16,15.1,15.13,18539,10.2397136084048,10.2532403106616,10.2126602038912,10.2329502572764,27410.9677998822,0.0,1.0
2017-07-17,15.11,15.1779,15.1,15.13,15037,10.2194235550196,10.2653467091815,10.2126602038912,10.2329502572764,22233.0612658088,0.0,1.0
2017-07-18,15.17,15.18,15.1101,15.14,8450,10.26000366179,10.2667670129184,10.2194911885309,10.2397136084048,12493.8064571447,0.0,1.0
2017-07-19,15.22,15.22,15.179,15.18,19482,10.293820417432,10.293820417432,10.2660906778056,10.2667670129184,28805.2470293602,0.0,1.0
2017-07-20,15.22,15.27,15.22,15.25,15463,10.293820417432,10.3276371730741,10.293820417432,10.3141104708173,22862.9265380862,0.0,1.0
2017-07-21,15.35,15.35,15.22,15.22,18071,10.3817439821013,10.3817439821013,10.293820417432,10.293820417432,26719.0031345635,0.0,1.0
2017-07-24,15.26,15.36,15.26,15.36,5981,10.3208738219457,10.3885073332297,10.3208738219457,10.3885073332297,8843.2492804949,0.0,1.0
2017-07-25,15.23,15.2999,15.23,15.26,25261,10.3005837685604,10.347859592948,10.3005837685604,10.3208738219457,37349.8278004654,0.0,1.0
2017-07-26,15.33,15.38,15.2746,15.28,12632,10.3682172798445,10.4020340354865,10.3307483145931,10.3344005242025,18677.1317356984,0.0,1.0
2017-07-27,15.3399,15.34,15.32,15.33,6485,10.3749129974616,10.3749806309729,10.3614539287161,10.3682172798445,9588.4419969921,0.0,1.0
2017-07-28,15.44,15.44,15.336,15.34,6336,10.4426141422569,10.4426141422569,10.3722752905215,10.3749806309729,9368.13700739277,0.0,1.0
2017-07-31,15.37,15.45,15.36,15.36,18526,10.3952706843581,10.4493774933854,10.3885073332297,10.3885073332297,27391.746559179,0.0,1.0
2017-08-01,15.42,15.42,15.36,15.38,27451,10.4290874400001,10.4290874400001,10.3885073332297,10.4020340354865,40587.8675804828,0.0,1.0
2017-08-02,15.45,15.46,15.4025,15.43,25004,10.4493774933854,10.4561408445138,10.4172515755254,10.4358507911285,36969.8386573306,0.0,1.0
2017-08-03,15.49,15.49,15.45,15.49,19428,10.476430897899,10.476430897899,10.4493774933854,10.476430897899,28725.4049525924,0.0,1.0
2017-08-04,15.38,15.48,15.38,15.48,4745,10.4020340354865,10.4696675467706,10.4020340354865,10.4696675467706,7015.75285670432,0.0,1.0
2017-08-07,15.4202,15.445,15.39,15.39,9701,10.4292227070227,10.4459958178211,10.4087973866149,10.4087973866149,14343.4812355929,0.0,1.0
2017-08-08,15.4,15.5,15.39,15.4,22805,10.4155607377433,10.4831942490274,10.4087973866149,10.4155607377433,33718.4918645189,0.0,1.0
2017-08-09,15.35,15.49,15.26,15.46,31158,10.3817439821013,10.476430897899,10.3208738219457,10.4561408445138,46068.8782948773,0.0,1.0
2017-08-10,15.28,15.34,15.2501,15.34,6078,10.3344005242025,10.3749806309729,10.3141781043285,10.3749806309729,8986.66930728107,0.0,1.0
2017-08-11,15.22,15.41,15.19,15.41,11525,10.3344005242025,10.4634107804179,10.3140304837474,10.4634107804179,16973.4567176103,0.06,1.0
2017-08-14,15.2043,15.34,15.2,15.31,12663,10.323740203031,10.4158806860227,10.3208204972324,10.3955106455677,18649.4474980563,0.0,1.0
2017-08-15,15.1,15.25,15.05,15.25,34644,10.2529203623822,10.3547705646575,10.2189702949571,10.3547705646575,51021.9899804679,0.0,1.0
2017-08-16,15.11,15.13,15.09,15.11,23532,10.2597103758672,10.2732904028373,10.2461303488972,10.2597103758672,34656.7794775538,0.0,1.0
2017-08-17,15.1,15.12,15.07,15.1,26877,10.2529203623822,10.2665003893523,10.2325503219271,10.2529203623822,39583.1319912549,0.0,1.0
2017-08-18,15.11,15.15,15.09,15.15,21480,10.2597103758672,10.2868704298073,10.2461303488972,10.2868704298073,31634.6941687003,0.0,1.0
2017-08-21,15.11,15.13,15.08,15.11,9887,10.2597103758672,10.2732904028373,10.2393403354122,10.2597103758672,14561.0903745782,0.0,1.0
2017-08-22,15.09,15.16,15.08,15.1,19203,10.2461303488972,10.2936604432923,10.2393403354122,10.2529203623822,28281.2398566829,0.0,1.0
2017-08-23,15.1,15.17,15.09,15.09,23043,10.2529203623822,10.3004504567774,10.2461303488972,10.2461303488972,33936.6041773445,0.0,1.0
2017-08-24,15.0,15.0955,14.88,15.05,71822,10.185020227532,10.249864856314,10.1035400657117,10.2189702949571,105775.931312122,0.0,1.0
2017-08-25,15.04,15.07,14.97,15.06,24648,10.2121802814721,10.2325503219271,10.1646501870769,10.2257603084421,36300.3697332459,0.0,1.0
2017-08-28,15.06,15.1,15.02,15.04,17957,10.2257603084421,10.2529203623822,10.198600254502,10.2121802814721,26446.1919547184,0.0,1.0
2017-08-29,15.23,15.25,15.13,15.13,20544,10.3411905376875,10.3547705646575,10.2732904028373,10.2732904028373,30256.1991155389,0.0,1.0
2017-08-30,15.25,15.28,15.18,15.24,35473,10.3547705646575,10.3751406051126,10.3072404702624,10.3479805511725,52242.9006632358,0.0,1.0
2017-08-31,15.27,15.34,15.24,15.26,43808,10.3683505916276,10.4158806860227,10.3479805511725,10.3615605781426,64518.2812915463,0.0,1.0
2017-09-01,15.27,15.34,15.26,15.34,13327,10.3683505916276,10.4158806860227,10.3615605781426,10.4158806860227,19627.3542451707,0.0,1.0
2017-09-05,15.37,15.39,15.3,15.35,14128,10.4362507264778,10.4498307534478,10.3887206320826,10.4226706995077,20807.0278964337,0.0,1.0
2017-09-06,15.38,15.4,15.33,15.4,9181,10.4430407399628,10.4566207669329,10.4090906725377,10.4566207669329,13521.3280802065,0.0,1.0
2017-09-07,15.38,15.43,15.36,15.41,12210,10.4430407399628,10.4769908073879,10.4294607129928,10.4634107804179,17982.2912383533,0.0,1.0
2017-09-08,15.37,15.41,15.29,15.37,16142,10.4362507264778,10.4634107804179,10.3819306185976,10.4362507264778,23773.1486625306,0.0,1.0
2017-09-11,15.39,15.39,15.31,15.39,6316,10.4498307534478,10.4498307534478,10.3955106455677,10.4498307534478,9301.89610658804,0.0,1.0
2017-09-12,15.36,15.37,15.3299,15.33,4238,10.4294607129928,10.4362507264778,10.4090227724029,10.4090906725377,6241.51926848003,0.0,1.0
2017-09-13,15.39,15.42,15.3601,15.37,20878,10.4498307534478,10.4702007939029,10.4295286131276,10.4362507264778,30748.0979913466,0.0,1.0
2017-09-14,15.31,15.44,15.28,15.44,13746,10.4362507264778,10.5248668332343,10.4158008556878,10.5248668332343,20165.408585486,0.06,1.0
2017-09-15,15.29,15.36,15.29,15.31,4733,10.4226174792845,10.4703338444611,10.4226174792845,10.4362507264778,6943.32015387059,0.0,1.0
2017-09-18,15.15,15.35,15.15,15.31,45841,10.3271847489313,10.4635172208644,10.3271847489313,10.4362507264778,67248.835658902,0.0,1.0
2017-09-19,15.18,15.1899,15.13,15.13,5595,10.3476346197213,10.354383077082,10.313551501738,10.313551501738,8207.87582102387,0.0,1.0
2017-09-20,15.21,15.21,15.13,15.15,19693,10.3680844905112,10.3680844905112,10.313551501738,10.3271847489313,28889.6690872965,0.0,1.0
2017-09-21,15.19,15.21,15.14,15.18,3390,10.3544512433179,10.3680844905112,10.3203681253347,10.3476346197213,4973.13655643808,0.0,1.0
2017-09-22,15.2,15.25,15.13,15.25,24713,10.3612678669146,10.3953509848979,10.313551501738,10.3953509848979,36254.0187962401,0.0,1.0
2017-09-25,15.11,15.2,15.1,15.2,12384,10.2999182545447,10.3612678669146,10.293101630948,10.3612678669146,18167.3519513065,0.0,1.0
2017-09-26,15.1,15.16,15.08,15.09,8666,10.293101630948,10.334001372528,10.2794683837547,10.2862850073514,12713.0387604993,0.0,1.0
2017-09-27,15.01,15.15,15.01,15.14,19653,10.2317520185782,10.3271847489313,10.2317520185782,10.3203681253347,28830.9890099342,0.0,1.0
2017-09-28,14.99,15.06,14.99,15.05,28006,10.2181187713849,10.2658351365614,10.2181187713849,10.2590185129648,41084.8561650749,0.0,1.0
2017-09-29,15.08,15.12,15.0,15.12,13038,10.2794683837547,10.3067348781414,10.2249353949815,10.3067348781414,19126.7712161769,0.0,1.0
2017-10-02,15.17,15.18,15.0737,15.1,18239,10.3408179961246,10.3476346197213,10.2751739108888,10.293101630948,26756.6482751841,0.0,1.0
2017-10-03,15.16,15.17,15.06,15.12,13127,10.334001372528,10.3408179961246,10.2658351365614,10.3067348781414,19257.3343883075,0.0,1.0
2017-10-04,15.16,15.2,15.09,15.12,30620,10.334001372528,10.3612678669146,10.2862850073514,10.3067348781414,44919.5992206882,0.0,1.0
2017-10-05,15.21,15.21,15.16,15.16,4376,10.3680844905112,10.3680844905112,10.334001372528,10.334001372528,6419.60046341388,0.0,1.0
2017-10-06,15.17,15.22,15.1364,15.22,6803,10.3408179961246,10.3749011141079,10.3179141408399,10.3749011141079,9980.01415735936,0.0,1.0
2017-10-09,15.04,15.23,15.039,15.23,21556,10.2522018893681,10.3817177377046,10.2515202270085,10.3817177377046,31622.6936904363,0.0,1.0
2017-10-10,15.14,15.15,15.11,15.15,17674,10.3203681253347,10.3271847489313,10.2999182545447,10.3271847489313,25927.7921824443,0.0,1.0
2017-10-11,15.21,15.22,15.13,15.13,14573,10.3680844905112,10.3749011141079,10.313551501738,10.313551501738,21378.6191849476,0.0,1.0
2017-10-12,15.2214,15.27,15.2,15.23,8064,10.3758554414114,10.4089842320912,10.3612678669146,10.3817177377046,11829.9035961996,0.0,1.0
2017-10-13,15.14,15.23,15.13,15.23,5037,10.3612678669146,10.4228606085277,10.3544242289576,10.4228606085277,7360.12049678906,0.06,1.0
2017-10-16,15.12,15.1783,15.1,15.15,17978,10.3475805910006,10.3874790002899,10.3338933150865,10.3681115048716,26269.6538199868,0.0,1.0
2017-10-17,15.1,15.11,15.0535,15.06,9995,10.3338933150865,10.3407369530436,10.3020703985864,10.3065187632585,14604.8053137596,0.0,1.0
2017-10-18,15.081,15.11,15.05,15.07,11038,10.3208904029682,10.3407369530436,10.2996751253015,10.3133624012155,16128.8485295926,0.0,1.0
2017-10-19,15.0,15.18,15.0,15.14,30208,10.2654569355164,10.3886424187426,10.2654569355164,10.3612678669146,44140.2660248173,0.0,1.0
2017-10-20,14.98,15.075,14.98,15.05,16464,10.2517696596024,10.316784220194,10.2517696596024,10.2996751253015,24057.380158653,0.0,1.0
2017-10-23,14.9799,15.06,14.9799,15.06,5081,10.2517012232228,10.3065187632585,10.2517012232228,10.3065187632585,7424.41378681465,0.0,1.0
2017-10-24,15.02,15.02,14.963,15.0,3813,10.2791442114305,10.2791442114305,10.2401354750755,10.2654569355164,5571.59806516907,0.0,1.0
2017-10-25,14.94,15.05,14.9,15.05,12151,10.2243951077744,10.2996751253015,10.1970205559463,10.2996751253015,17755.1765250117,0.0,1.0
2017-10-26,14.8,15.05,14.7,15.05,41085,10.1285841763762,10.2996751253015,10.0601477968061,10.2996751253015,60033.8595613618,0.0,1.0
2017-10-27,14.8099,14.88,14.78,14.78,4379,10.1353593779537,10.1833332800323,10.1148969004622,10.1148969004622,6398.64356867961,0.0,1.0
2017-10-30,14.9,15.0,14.8932,14.98,4962,10.1970205559463,10.2654569355164,10.1923668821356,10.2517696596024,7250.52966151825,0.0,1.0
2017-10-31,14.74,14.95,14.69,14.88,36099,10.0875223486342,10.2312387457314,10.0533041588491,10.1833332800323,52748.2608325565,0.0,1.0
2017-11-01,14.7557,14.81,14.7,14.81,15623,10.0982668602267,10.1354278143332,10.0601477968061,10.1354278143332,22828.5015924827,0.0,1.0
2017-11-02,14.81,14.84,14.67,14.76,21833,10.1354278143332,10.1559587282043,10.0396168829351,10.1012096245482,31902.6227529077,0.0,1.0
2017-11-03,14.73,14.84,14.64,14.77,32575,10.0806787106771,10.1559587282043,10.019085969064,10.1080532625052,47598.9527859648,0.0,1.0
2017-11-06,14.81,14.81,14.66,14.69,25925,10.1354278143332,10.1354278143332,10.0327732449781,10.0533041588491,37881.8987252843,0.0,1.0
2017-11-07,14.78,14.84,14.72,14.77,24289,10.1148969004622,10.1559587282043,10.0738350727201,10.1080532625052,35491.3573052431,0.0,1.0
2017-11-08,14.67,14.86,14.67,14.77,21344,10.0396168829351,10.1696460041183,10.0396168829351,10.1080532625052,31188.0905069417,0.0,1.0
2017-11-09,14.74,14.79,14.63,14.79,45704,10.0875223486342,10.1217405384192,10.012242331107,10.1217405384192,66783.1938029077,0.0,1.0
2017-11-10,14.68,14.73,14.59,14.73,15054,10.0464605208921,10.0806787106771,9.98486777927899,10.0806787106771,21997.0724555613,0.0,1.0
2017-11-13,14.771,14.83,14.68,14.68,30962,10.1087376263009,10.1491150902473,10.0464605208921,10.0464605208921,45242.0192220732,0.0,1.0
2017-11-14,14.76,14.79,14.65,14.77,30232,10.1422714522902,10.1628858251608,10.0666854184317,10.1491429099137,43996.4875816097,0.06,1.0
2017-11-15,14.95,15.0,14.81,14.81,32211,10.2728291471368,10.3071864352543,10.1766287404078,10.1766287404078,46876.5169850232,0.0,1.0
2017-11-16,14.94,15.04,14.94,15.04,25782,10.2659576895133,10.3346722657483,10.2659576895133,10.3346722657483,37520.42348601,0.0,1.0
2017-11-17,14.89,15.0,14.87,14.97,18817,10.2316004013958,10.3071864352543,10.2178574861488,10.2865720623838,27384.2917049201,0.0,1.0
2017-11-20,14.78,14.92,14.74,14.92,19820,10.1560143675372,10.2522147742663,10.1285285370432,10.2522147742663,28843.9528932093,0.0,1.0
2017-11-21,14.83,14.84,14.74,14.77,11704,10.1903716556548,10.1972431132783,10.1285285370432,10.1491429099137,17032.7762190776,0.0,1.0
2017-11-22,14.75,14.81,14.74,14.79,14362,10.1353999946667,10.1766287404078,10.1285285370432,10.1628858251608,20900.9511328089,0.0,1.0
2017-11-24,14.77,14.98,14.77,14.78,7493,10.1491429099137,10.2934435200073,10.1491429099137,10.1560143675372,10904.5277007476,0.0,1.0
2017-11-27,14.67,14.77,14.67,14.77,10085,10.0804283336787,10.1491429099137,10.0804283336787,10.1491429099137,14676.6531245214,0.0,1.0
2017-11-28,14.76,14.76,14.7102,14.75,18103,10.1422714522902,10.1422714522902,10.1080515933252,10.1353999946667,26345.2108590196,0.0,1.0
2017-11-29,14.76,14.77,14.69,14.74,31983,10.1422714522902,10.1491429099137,10.0941712489257,10.1285285370432,46544.7096560804,0.0,1.0
2017-11-30,14.78,14.84,14.75,14.76,26008,10.1560143675372,10.1972431132783,10.1353999946667,10.1422714522902,37849.3202243485,0.0,1.0
2017-12-01,14.79,14.88,14.75,14.79,8002,10.1628858251608,10.2247289437723,10.1353999946667,10.1628858251608,11645.2730096599,0.0,1.0
2017-12-04,14.88,14.88,14.6842,14.74,29166,10.2247289437723,10.2247289437723,10.0901858035041,10.1285285370432,42445.1427892703,0.0,1.0
2017-12-05,14.9,14.92,14.83,14.85,16778,10.2384718590193,10.2522147742663,10.1903716556548,10.2041145709018,24416.9445833634,0.0,1.0
2017-12-06,14.9,14.9497,14.8525,14.86,31701,10.2384718590193,10.2726230034081,10.2058324353076,10.2109860285253,46134.3163808084,0.0,1.0
2017-12-07,14.9,14.97,14.9,14.93,17115,10.2384718590193,10.2865720623838,10.2384718590193,10.2590862318898,24907.3791002661,0.0,1.0
2017-12-08,14.93,14.95,14.87,14.9,9025,10.2590862318898,10.2728291471368,10.2178574861488,10.2384718590193,13134.0401039966,0.0,1.0
2017-12-11,14.75,14.87,14.75,14.87,22725,10.1718468930476,10.254600901669,10.1718468930476,10.254600901669,32953.0864477623,0.053041,1.0
2017-12-12,14.65,14.79,14.65,14.71,24140,10.1028852191964,10.199431562588,10.1028852191964,10.1442622235071,35004.950796435,0.0,1.0
2017-12-13,14.65,14.73,14.65,14.72,21836,10.1028852191964,10.1580545582773,10.1028852191964,10.1511583908922,31663.9646060876,0.0,1.0
2017-12-14,14.63,14.65,14.62,14.65,14467,10.0890928844262,10.1028852191964,10.082196717041,10.1028852191964,20978.3191040606,0.0,1.0
2017-12-15,14.6,14.62,14.59,14.62,29760,10.0684043822708,10.082196717041,10.0615082148857,10.082196717041,43154.4049586539,0.0,1.0
2017-12-18,14.44,14.53,14.42,14.47,108993,9.95806570410893,10.020131210575,9.9442733693387,9.97875420626429,158048.657918635,0.0,1.0
2017-12-19,14.39,14.45,14.37,14.4,17318,9.92358486718335,9.96496187149405,9.90979253241312,9.93048103456847,25112.4994984532,0.0,1.0
2017-12-20,14.35,14.46,14.27,14.41,58513,9.89600019764288,9.97185803887917,9.84083085856195,9.93737720195358,84848.5785398426,0.0,1.0
2017-12-21,14.48,14.58,14.35,14.45,73338,9.9856503736494,10.0546120475006,9.89600019764288,9.96496187149405,106346.026574522,0.0,1.0
2017-12-22,14.23,14.54,14.18,14.54,102616,9.81324618902148,10.0270273779601,9.77876535209589,10.0270273779601,148801.492581896,0.0,1.0
2017-12-26,14.3,14.37,14.18,14.18,67124,9.8615193607173,9.90979253241312,9.77876535209589,9.77876535209589,97335.2244101036,0.0,1.0
2017-12-27,14.32,14.39,14.29,14.29,20910,9.87531169548753,9.92358486718335,9.85462319333218,9.85462319333218,30321.1897743768,0.0,1.0
2017-12-28,14.31,14.34,14.25,14.29,21880,9.86841552810241,9.88910403025776,9.82703852379171,9.85462319333218,31727.768161806,0.0,1.0
2017-12-29,14.3,14.33,14.27,14.28,31592,9.8615193607173,9.88220786287265,9.84083085856195,9.84772702594706,45810.9530058398,0.0,1.0
2018-01-02,14.23,14.33,14.19,14.33,44750,9.81324618902148,9.88220786287265,9.78566151948101,9.88220786287265,64891.1163272769,0.0,1.0
2018-01-03,14.27,14.28,14.22,14.28,61708,9.84083085856195,9.84772702594706,9.80635002163636,9.84772702594706,89481.5867334884,0.0,1.0
2018-01-04,14.22,14.27,14.22,14.25,11594,9.80635002163636,9.84083085856195,9.80635002163636,9.82703852379171,16812.2369318089,0.0,1.0
2018-01-05,14.17,14.27,14.17,14.23,15453,9.77186918471078,9.84083085856195,9.77186918471078,9.81324618902148,22408.0987844784,0.0,1.0
2018-01-08,14.16,14.23,14.15,14.23,22891,9.76497301732566,9.81324618902148,9.75807684994054,9.81324618902148,33193.7998625184,0.0,1.0
2018-01-09,14.11,14.19,14.07,14.19,34843,9.73049218040007,9.78566151948101,9.70290751085961,9.78566151948101,50525.1657249455,0.0,1.0
2018-01-10,14.16,14.18,14.06,14.06,25887,9.76497301732566,9.77876535209589,9.69601134347449,9.69601134347449,37538.2419746194,0.0,1.0
2018-01-11,14.12,14.23,14.09,14.23,29259,9.73738834778519,9.81324618902148,9.71669984562984,9.81324618902148,42427.9144719508,0.0,1.0
2018-01-12,14.05,14.05,13.99,14.05,48425,9.72394082138421,9.72394082138421,9.68241509545659,9.72394082138421,69968.6744805949,0.0505,1.0
2018-01-16,13.94,14.0,13.87,14.0,111127,9.64781032385024,9.68933604977786,9.59936364360135,9.68933604977786,160566.007000621,0.0,1.0
2018-01-17,13.92,13.99,13.9,13.9,49091,9.6339684152077,9.68241509545659,9.62012650656516,9.62012650656516,70930.9695183662,0.0,1.0
2018-01-18,13.9,13.96,13.9,13.92,17730,9.62012650656516,9.66165223249278,9.62012650656516,9.6339684152077,25617.8543839122,0.0,1.0
2018-01-19,13.9,13.92,13.86,13.9,13133,9.62012650656516,9.6339684152077,9.59244268928008,9.62012650656516,18975.7068033795,0.0,1.0
2018-01-22,13.92,13.98,13.9,13.98,13919,9.6339684152077,9.67549414113532,9.62012650656516,9.67549414113532,20111.3883344429,0.0,1.0
2018-01-23,13.94,13.98,13.9,13.98,16743,9.64781032385024,9.67549414113532,9.62012650656516,9.67549414113532,24191.7504765844,0.0,1.0
2018-01-24,13.85,13.9,13.84,13.9,17849,9.58552173495881,9.62012650656516,9.57860078063755,9.62012650656516,25789.7959897602,0.0,1.0
2018-01-25,13.82,13.85,13.81,13.83,18780,9.56475887199501,9.58552173495881,9.55783791767374,9.57167982631628,27134.9862002183,0.0,1.0
2018-01-26,13.75,13.82,13.74,13.78,21569,9.51631219174612,9.56475887199501,9.50939123742485,9.53707505470993,31164.7772818162,0.0,1.0
2018-01-29,13.62,13.76,13.59,13.75,41250,9.42633978556961,9.52323314606739,9.4055769226058,9.51631219174612,59601.6070691696,0.0,1.0
2018-01-30,13.61,13.68,13.55,13.68,45152,9.41941883124834,9.46786551149723,9.37789310532072,9.46786551149723,65239.557876052,0.0,1.0
2018-01-31,13.64,13.64,13.58,13.62,13676,9.44018169421215,9.44018169421215,9.39865596828453,9.42633978556961,19760.2806855264,0.0,1.0
2018-02-01,13.63,13.66,13.56,13.65,33039,9.43326073989088,9.45402360285469,9.38481405964199,9.44710264853342,47737.6362656556,0.0,1.0
2018-02-02,13.56,13.64,13.46,13.5,35621,9.38481405964199,9.44018169421215,9.31560451642929,9.34328833371437,51468.3356463246,0.0,1.0
2018-02-05,13.42,13.63,13.3,13.55,40572,9.28792069914421,9.43326073989088,9.20486924728897,9.37789310532072,58621.973382069,0.0,1.0
2018-02-06,13.5,13.5,13.35,13.38,36090,9.34328833371437,9.34328833371437,9.23947401889532,9.26023688185913,52145.987857608,0.0,1.0
2018-02-07,13.5,13.57,13.45,13.45,36987,9.34328833371437,9.39173501396326,9.30868356210802,9.30868356210802,53442.0518949667,0.0,1.0
2018-02-08,13.52,13.61,13.45,13.45,53711,9.35713024235691,9.41941883124834,9.30868356210802,9.30868356210802,77606.3495101131,0.0,1.0
2018-02-09,13.4,13.53,13.29,13.45,74239,9.27407879050167,9.36405119667818,9.1979482929677,9.30868356210802,107266.99896262,0.0,1.0
2018-02-12,13.41,13.44,13.38,13.38,15441,9.28099974482294,9.30176260778675,9.26023688185913,9.26023688185913,22310.5070243648,0.0,1.0
2018-02-13,13.43,13.45,13.38,13.4,14883,9.29484165346548,9.30868356210802,9.26023688185913,9.27407879050167,21504.2598305564,0.0,1.0
2018-02-14,13.39,13.48,13.37,13.48,14877,9.30210865550281,9.36463216401627,9.28821454249982,9.36463216401627,21414.8251087304,0.0505,1.0
2018-02-15,13.44,13.44,13.37,13.39,14909,9.33684393801029,9.33684393801029,9.28821454249982,9.30210865550281,21460.8877828905,0.0,1.0
2018-02-16,13.45,13.47,13.4,13.47,5957,9.34379099451179,9.35768510751478,9.30905571200431,9.35768510751478,8574.85468661067,0.0,1.0
2018-02-20,13.37,13.43,13.37,13.4,15440,9.28821454249982,9.3298968815088,9.28821454249982,9.30905571200431,22225.2402822341,0.0,1.0
2018-02-21,13.35,13.44,13.31,13.42,17067,9.27432042949683,9.33684393801029,9.24653220349085,9.3229498250073,24567.2393715602,0.0,1.0
2018-02-22,13.27,13.35,13.27,13.35,16264,9.21874397748486,9.27432042949683,9.21874397748486,9.27432042949683,23411.354141856,0.0,1.0
2018-02-23,13.33,13.33,13.22,13.22,24940,9.26042631649384,9.26042631649384,9.18400869497738,9.18400869497738,35900.0966735051,0.0,1.0
2018-02-26,13.37,13.39,13.3,13.34,11913,9.28821454249982,9.30210865550281,9.23958514698935,9.26737337299533,17148.2699146538,0.0,1.0
2018-02-27,13.3,13.4,13.25,13.38,48961,9.23958514698935,9.30905571200431,9.20484986448187,9.29516159900132,70477.3309234758,0.0,1.0
2018-02-28,13.31,13.31,13.25,13.3,41282,9.24653220349085,9.24653220349085,9.20484986448187,9.23958514698935,59423.7285836263,0.0,1.0
2018-03-01,13.25,13.29,13.21,13.29,24159,9.20484986448187,9.23263809048786,9.17706163847589,9.23263809048786,34775.8795322859,0.0,1.0
2018-03-02,13.26,13.28,13.21,13.21,16890,9.21179692098337,9.22569103398636,9.17706163847589,9.17706163847589,24312.4552051123,0.0,1.0
2018-03-05,13.3,13.31,13.25,13.31,16993,9.23958514698935,9.24653220349085,9.20484986448187,9.24653220349085,24460.7194375651,0.0,1.0
2018-03-06,13.29,13.34,13.27,13.27,13522,9.23263809048786,9.26737337299533,9.21874397748486,9.21874397748486,19464.3587497649,0.0,1.0
2018-03-07,13.33,13.35,13.26,13.32,10721,9.26042631649384,9.27432042949683,9.21179692098337,9.25347925999234,15432.4353021912,0.0,1.0
2018-03-08,13.32,13.35,13.25,13.3,21509,9.25347925999234,9.27432042949683,9.20484986448187,9.23958514698935,30961.3143284051,0.0,1.0
2018-03-09,13.22,13.31,13.21,13.26,24563,9.18400869497738,9.24653220349085,9.17706163847589,9.21179692098337,35357.4207935568,0.0,1.0
2018-03-12,13.25,13.31,13.24,13.29,15077,9.20484986448187,9.24653220349085,9.19790280798038,9.23263809048786,21702.7168222308,0.0,1.0
2018-03-13,13.23,13.25,13.18,13.22,43149,9.19095575147888,9.20484986448187,9.1562204689714,9.18400869497738,62111.1977291529,0.0,1.0
2018-03-14,13.17,13.19,13.12,13.15,13292,9.18435604780246,9.19830343739669,9.14948757381688,9.17040865820823,19060.1974802453,0.0505,1.0
2018-03-15,13.13,13.2,13.13,13.2,19739,9.15646126861399,9.20527713219381,9.15646126861399,9.20527713219381,28304.9381629974,0.0,1.0
2018-03-16,13.13,13.15,13.13,13.14,12336,9.15646126861399,9.17040865820823,9.15646126861399,9.16343496341111,17689.331636797,0.0,1.0
2018-03-19,13.12,13.12,13.05,13.12,25851,9.14948757381688,9.14948757381688,9.10067171023706,9.14948757381688,37069.3022165077,0.0,1.0
2018-03-20,13.06,13.08,13.01,13.05,13612,9.10764540503418,9.12159279462841,9.0727769310486,9.10067171023706,19519.0647081778,0.0,1.0
2018-03-21,13.02,13.05,12.98,13.02,21657,9.07975062584571,9.10067171023706,9.05185584665725,9.07975062584571,31055.2736104177,0.0,1.0
2018-03-22,13.05,13.07,13.01,13.01,11351,9.10067171023706,9.11461909983129,9.0727769310486,9.0727769310486,16276.8809508174,0.0,1.0
2018-03-23,13.05,13.06,13.05,13.06,8632,9.10067171023706,9.10764540503418,9.10067171023706,9.10764540503418,12377.9434734786,0.0,1.0
2018-03-26,13.03,13.04,12.99,13.03,35176,9.08672432064283,9.09369801543994,9.05882954145436,9.08672432064283,50440.9800304776,0.0,1.0
2018-03-27,13.04,13.05,13.0,13.05,10366,9.09369801543994,9.10067171023706,9.06580323625148,9.10067171023706,14864.4302648377,0.0,1.0
2018-03-28,13.09,13.09,13.04,13.04,10808,9.12856648942553,9.12856648942553,9.09369801543994,9.09369801543994,15498.2406234194,0.0,1.0
2018-03-29,13.07,13.11,13.05,13.05,21012,9.11461909983129,9.14251387901976,9.10067171023706,9.10067171023706,30130.3693541163,0.0,1.0
2018-04-02,13.1,13.1,13.08,13.09,11763,9.13554018422264,9.13554018422264,9.12159279462841,9.12856648942553,16867.6725067804,0.0,1.0
2018-04-03,13.11,13.11,13.08,13.1,9179,9.14251387901976,9.14251387901976,9.12159279462841,9.13554018422264,13162.3196412257,0.0,1.0
2018-04-04,13.12,13.17,13.08,13.12,23902,9.14948757381688,9.18435604780246,9.12159279462841,9.14948757381688,34274.5140063815,0.0,1.0
2018-04-05,13.12,13.14,13.08,13.08,10546,9.14948757381688,9.16343496341111,9.12159279462841,9.12159279462841,15122.5430805497,0.0,1.0
2018-04-06,13.16,13.23,13.13,13.14,7610,9.17738235300534,9.22619821658516,9.15646126861399,9.16343496341111,10912.4362642692,0.0,1.0
2018-04-09,13.14,13.19,13.1,13.13,18379,9.16343496341111,9.19830343739669,9.13554018422264,9.15646126861399,26354.7524442844,0.0,1.0
2018-04-10,13.07,13.13,13.07,13.12,23706,9.11461909983129,9.15646126861399,9.11461909983129,9.14948757381688,33993.4578292729,0.0,1.0
2018-04-11,13.1,13.12,13.09,13.12,14417,9.13554018422264,9.14948757381688,9.12856648942553,9.14948757381688,20673.4025784454,0.0,1.0
2018-04-12,13.0,13.12,13.0,13.09,33013,9.06580323625148,9.14948757381688,9.06580323625148,9.12856648942553,47339.3243616715,0.0,1.0
2018-04-13,12.94,13.04,12.94,13.04,19008,9.05917822619422,9.12918733149711,9.05917822619422,9.12918733149711,27150.7540594363,0.0505,1.0
2018-04-16,12.94,12.96,12.92,12.94,24648,9.05917822619422,9.0731800472548,9.04517640513364,9.05917822619422,35206.8490139408,0.0,1.0
2018-04-17,12.9,12.99,12.9,12.99,27892,9.03117458407306,9.09418277884566,9.03117458407306,9.09418277884566,39840.5319984111,0.0,1.0
2018-04-18,12.87,12.9,12.86,12.9,29327,9.01017185248219,9.03117458407306,9.0031709419519,9.03117458407306,41890.265377793,0.0,1.0
2018-04-19,12.85,12.89,12.76,12.89,28820,8.99617003142161,9.02417367354277,8.93316183664901,9.02417367354277,41166.0738632658,0.0,1.0
2018-04-20,12.82,12.85,12.6,12.85,28796,8.97516729983075,8.99617003142161,8.82114726816438,8.99617003142161,41131.7926081402,0.0,1.0
2018-04-23,12.81,12.82,12.75,12.82,23174,8.96816638930046,8.97516729983075,8.92616092611872,8.97516729983075,33101.4085949799,0.0,1.0
2018-04-24,12.83,12.83,12.8,12.82,16647,8.98216821036104,8.98216821036104,8.96116547877017,8.97516729983075,23778.3355864603,0.0,1.0
2018-04-25,12.8,12.83,12.8,12.8,34670,8.96116547877017,8.98216821036104,8.96116547877017,8.96116547877017,49522.1298001188,0.0,1.0
2018-04-26,12.88,12.88,12.82,12.84,24821,9.01717276301248,9.01717276301248,8.97516729983075,8.98916912089133,35453.9597279708,0.0,1.0
2018-04-27,12.95,12.95,12.87,12.87,16874,9.06617913672451,9.06617913672451,9.01017185248219,9.01017185248219,24102.5791245228,0.0,1.0
2018-04-30,12.92,12.95,12.87,12.95,27143,9.04517640513364,9.06617913672451,9.01017185248219,9.06617913672451,38770.6711613679,0.0,1.0
2018-05-01,12.96,12.96,12.86,12.92,38898,9.0731800472548,9.0731800472548,9.0031709419519,9.04517640513364,55561.3442447367,0.0,1.0
2018-05-02,12.87,12.96,12.82,12.93,44740,9.01017185248219,9.0731800472548,8.97516729983075,9.05217731566393,63905.9730965479,0.0,1.0
2018-05-03,12.93,12.96,12.85,12.86,36335,9.05217731566393,9.0731800472548,8.99617003142161,9.0031709419519,51900.3918744539,0.0,1.0
2018-05-04,12.92,12.96,12.87,12.93,20607,9.04517640513364,9.0731800472548,9.01017185248219,9.05217731566393,29434.7426821762,0.0,1.0
2018-05-07,12.88,12.93,12.85,12.91,25399,9.01717276301248,9.05217731566393,8.99617003142161,9.03817549460335,36279.5666222445,0.0,1.0
2018-05-08,12.86,12.88,12.84,12.86,28159,9.0031709419519,9.01717276301248,8.98916912089133,9.0031709419519,40221.9109616829,0.0,1.0
2018-05-09,12.81,12.85,12.79,12.79,38192,8.96816638930046,8.99617003142161,8.95416456823988,8.95416456823988,54552.9039897934,0.0,1.0
2018-05-10,12.88,12.88,12.79,12.81,23101,9.01717276301248,9.01717276301248,8.95416456823988,8.96816638930046,32997.136443973,0.0,1.0
2018-05-11,12.94,12.95,12.89,12.89,19299,9.05917822619422,9.06617913672451,9.02417367354277,9.02417367354277,27566.4142778336,0.0,1.0
2018-05-14,12.92,12.97,12.9,12.94,39296,9.0805310033116,9.11567237716343,9.06647445377087,9.09458755285233,55911.3029639835,0.0505,1.0
2018-05-15,12.9,12.95,12.85,12.95,18615,9.06647445377087,9.10161582762269,9.03133307991905,9.10161582762269,26485.8739992506,0.0,1.0
2018-05-16,12.86,12.9,12.84,12.86,36617,9.03836135468941,9.06647445377087,9.02430480514868,9.03836135468941,52099.5567139705,0.0,1.0
2018-05-17,12.81,12.88,12.81,12.87,10524,9.00321998083759,9.05241790423014,9.00321998083759,9.04538962945978,14973.8027380131,0.0,1.0
2018-05-18,12.83,12.84,12.8,12.8,14371,9.01727653037832,9.02430480514868,8.99619170606722,8.99619170606722,20447.4077487634,0.0,1.0
2018-05-21,12.83,12.84,12.81,12.84,17188,9.01727653037832,9.02430480514868,9.00321998083759,9.02430480514868,24455.503749617,0.0,1.0
2018-05-22,12.79,12.86,12.79,12.81,25569,8.98916343129685,9.03836135468941,8.98916343129685,9.00321998083759,36380.1940524759,0.0,1.0
2018-05-23,12.88,12.88,12.82,12.87,12016,9.05241790423014,9.05241790423014,9.01024825560795,9.04538962945978,17096.6565659412,0.0,1.0
2018-05-24,12.86,12.9,12.83,12.9,19748,9.03836135468941,9.06647445377087,9.01727653037832,9.06647445377087,28097.9339101371,0.0,1.0
2018-05-25,12.84,12.89,12.83,12.86,21898,9.02430480514868,9.05944617900051,9.01727653037832,9.03836135468941,31157.0061152614,0.0,1.0
2018-05-29,12.95,12.95,12.88,12.88,12574,9.10161582762269,9.10161582762269,9.05241790423014,9.05241790423014,17890.5925149921,0.0,1.0
2018-05-30,12.94,12.9599,12.88,12.9,32917,9.09458755285233,9.10857381964536,9.05241790423014,9.06647445377087,46835.1068725938,0.0,1.0
2018-05-31,12.98,12.99,12.95,12.96,10754,9.12270065193379,9.12972892670416,9.10161582762269,9.10864410239306,15301.0523227473,0.0,1.0
2018-06-01,12.95,12.98,12.92,12.97,24609,9.10161582762269,9.12270065193379,9.0805310033116,9.11567237716343,35014.2827422809,0.0,1.0
2018-06-04,12.97,12.98,12.95,12.98,21862,9.11567237716343,9.12270065193379,9.10161582762269,9.12270065193379,31105.784441129,0.0,1.0
2018-06-05,13.0,13.0,12.95,12.97,15334,9.13675720147452,9.13675720147452,9.10161582762269,9.11567237716343,21817.5875318028,0.0,1.0
2018-06-06,12.97,13.01,12.92,12.97,13047,9.11567237716343,9.14378547624488,9.0805310033116,9.11567237716343,18563.5884001194,0.0,1.0
2018-06-07,12.99,12.99,12.92,12.98,15210,9.12972892670416,9.12972892670416,9.0805310033116,9.12270065193379,21641.1573209026,0.0,1.0
2018-06-08,12.97,13.0,12.91,12.91,7618,9.11567237716343,9.13675720147452,9.07350272854124,9.07350272854124,10839.0753761102,0.0,1.0
2018-06-11,12.91,13.0,12.91,12.95,12161,9.07350272854124,9.13675720147452,9.07350272854124,9.10161582762269,17302.9660867519,0.0,1.0
2018-06-12,12.92,12.97,12.91,12.97,14160,9.0805310033116,9.11567237716343,9.07350272854124,9.11567237716343,20147.1918253768,0.0,1.0
2018-06-13,12.85,12.94,12.85,12.92,16579,9.03133307991905,9.09458755285233,9.03133307991905,9.0805310033116,23589.003762212,0.0,1.0
2018-06-14,12.74,12.85,12.74,12.83,43060,8.98951484503537,9.06713232014949,8.98951484503537,9.05302005194693,61024.9173016235,0.0505,1.0
2018-06-15,12.79,12.8,12.75,12.8,24380,9.02479551554179,9.03185164964307,8.99657097913666,9.03185164964307,34551.4975339893,0.0,1.0
2018-06-18,12.77,12.8,12.71,12.78,38800,9.01068324733922,9.03185164964307,8.96834644273152,9.01773938144051,54987.6170762422,0.0,1.0
2018-06-19,12.81,12.83,12.7,12.72,39425,9.03890778374436,9.05302005194693,8.96129030863024,8.97540257683281,55873.3712172899,0.0,1.0
2018-06-20,12.78,12.84,12.78,12.83,22698,9.01773938144051,9.06007618604821,9.01773938144051,9.05302005194693,32167.7559896017,0.0,1.0
2018-06-21,12.78,12.82,12.78,12.82,12199,9.01773938144051,9.04596391784564,9.01773938144051,9.04596391784564,17288.5036266257,0.0,1.0
2018-06-22,12.77,12.82,12.69,12.76,18797,9.01068324733922,9.04596391784564,8.95423417452895,9.00362711323794,26639.2329428383,0.0,1.0
2018-06-25,12.84,12.84,12.75,12.82,23015,9.06007618604821,9.06007618604821,8.99657097913666,9.04596391784564,32617.0104899411,0.0,1.0
2018-06-26,12.88,12.93,12.8,12.85,30479,9.08830072245335,9.12358139295976,9.03185164964307,9.06713232014949,43195.0407439893,0.0,1.0
2018-06-27,12.88,12.93,12.88,12.93,9892,9.08830072245335,9.12358139295976,9.08830072245335,9.12358139295976,14019.0079411904,0.0,1.0
2018-06-28,12.83,12.88,12.78,12.87,46745,9.05302005194693,9.08830072245335,9.01773938144051,9.08124458835206,66247.3237172408,0.0,1.0
2018-06-29,12.84,12.87,12.81,12.87,6841,9.06007618604821,9.08124458835206,9.03890778374436,9.08124458835206,9695.11052625188,0.0,1.0
2018-07-02,12.9,12.92,12.87,12.88,11262,9.10241299065591,9.11652525885848,9.08124458835206,9.08830072245335,15960.581018367,0.0,1.0
2018-07-03,12.67,12.82,12.63,12.82,86238,8.94012190632639,9.04596391784564,8.91189736992125,9.04596391784564,122217.064985077,0.0,1.0
2018-07-05,12.64,12.68,12.62,12.64,20484,8.91895350402254,8.94717804042767,8.90484123581997,8.91895350402254,29030.0605203543,0.0,1.0
2018-07-06,12.63,12.64,12.59,12.59,56820,8.91189736992125,8.91895350402254,8.88367283351612,8.88367283351612,80525.68047093,0.0,1.0
2018-07-09,12.58,12.65,12.55,12.64,75541,8.87661669941484,8.92600963812382,8.85544829711098,8.91895350402254,107057.205710217,0.0,1.0
2018-07-10,12.59,12.6,12.58,12.6,49081,8.88367283351612,8.8907289676174,8.87661669941484,8.8907289676174,69557.9183948207,0.0,1.0
2018-07-11,12.62,12.62,12.6,12.61,13147,8.90484123581997,8.90484123581997,8.8907289676174,8.89778510171869,18632.0155077669,0.0,1.0
2018-07-12,12.62,12.64,12.59,12.61,11657,8.90484123581997,8.91895350402254,8.88367283351612,8.89778510171869,16520.3776355092,0.0,1.0
2018-07-13,12.57,12.61,12.57,12.6,10674,8.90096036206426,8.92928481826813,8.90096036206426,8.92220370421716,15073.8992807832,0.0445,1.0
2018-07-16,12.56,12.63,12.56,12.61,9388,8.8938792480133,8.94344704637006,8.8938792480133,8.92928481826813,13257.8008664036,0.0,1.0
2018-07-17,12.58,12.62,12.54,12.6,33188,8.90804147611523,8.93636593231909,8.87971701991136,8.92220370421716,46868.3313969114,0.0,1.0
2018-07-18,12.59,12.6,12.41,12.54,39310,8.91512259016619,8.92220370421716,8.78766253724881,8.87971701991136,55513.8636619437,0.0,1.0
2018-07-19,12.61,12.61,12.57,12.6,36608,8.92928481826813,8.92928481826813,8.90096036206426,8.92220370421716,51698.0799017154,0.0,1.0
2018-07-20,12.62,12.62,12.54,12.54,26040,8.93636593231909,8.93636593231909,8.87971701991136,8.87971701991136,36773.8745804379,0.0,1.0
2018-07-23,12.62,12.63,12.6,12.6,13111,8.93636593231909,8.94344704637006,8.92220370421716,8.92220370421716,18515.4481422473,0.0,1.0
2018-07-24,12.6,12.6,12.56,12.6,13694,8.92220370421716,8.92220370421716,8.8938792480133,8.92220370421716,19338.7649195283,0.0,1.0
2018-07-25,12.59,12.59,12.47,12.59,41404,8.91512259016619,8.91512259016619,8.8301492215546,8.91512259016619,58471.0254657623,0.0,1.0
2018-07-26,12.56,12.62,12.56,12.6,16334,8.8938792480133,8.93636593231909,8.8938792480133,8.92220370421716,23066.9918355174,0.0,1.0
2018-07-27,12.6,12.6,12.56,12.58,13452,8.92220370421716,8.92220370421716,8.8938792480133,8.90804147611523,18997.0107855626,0.0,1.0
2018-07-30,12.51,12.55,12.5,12.53,17444,8.85847367775847,8.88679813396233,8.8513925637075,8.8726359058604,24634.5417888309,0.0,1.0
2018-07-31,12.55,12.56,12.52,12.52,12462,8.88679813396233,8.8938792480133,8.86555479180943,8.86555479180943,17598.9256920667,0.0,1.0
2018-08-01,12.48,12.56,12.46,12.5,29038,8.83723033560557,8.8938792480133,8.82306810750364,8.8513925637075,41007.6716615497,0.0,1.0
2018-08-02,12.44,12.55,12.44,12.46,32724,8.8089058794017,8.88679813396233,8.8089058794017,8.82306810750364,46213.067272283,0.0,1.0
2018-08-03,12.56,12.6,12.44,12.46,24968,8.8938792480133,8.92220370421716,8.8089058794017,8.82306810750364,35259.9884993999,0.0,1.0
2018-08-06,12.54,12.66,12.51,12.55,27705,8.87971701991136,8.96469038852296,8.85847367775847,8.88679813396233,39125.1995104083,0.0,1.0
2018-08-07,12.56,12.6,12.51,12.54,15641,8.8938792480133,8.92220370421716,8.85847367775847,8.87971701991136,22088.3322700702,0.0,1.0
2018-08-08,12.55,12.56,12.52,12.56,7727,8.88679813396233,8.8938792480133,8.86555479180943,8.8938792480133,10912.1247650938,0.0,1.0
2018-08-09,12.51,12.6,12.5,12.57,55135,8.85847367775847,8.92220370421716,8.8513925637075,8.90096036206426,77862.042050401,0.0,1.0
2018-08-10,12.55,12.56,12.5,12.52,9610,8.88679813396233,8.8938792480133,8.8513925637075,8.86555479180943,13571.3108570664,0.0,1.0
2018-08-13,12.54,12.54,12.51,12.52,5239,8.87971701991136,8.87971701991136,8.85847367775847,8.86555479180943,7398.55333820714,0.0,1.0
2018-08-14,12.5126,12.54,12.48,12.48,23157,8.89182572493852,8.91129697990258,8.86865919530974,8.86865919530974,32586.5898819113,0.0445,1.0
2018-08-15,12.53,12.53,12.46,12.51,25631,8.90419068247044,8.90419068247044,8.85444660044546,8.88997808760616,36068.0090367175,0.0,1.0
2018-08-16,12.46,12.53,12.45,12.49,39426,8.85444660044546,8.90419068247044,8.84734030301332,8.87576549274188,55480.3684710556,0.0,1.0
2018-08-17,12.46,12.48,12.45,12.45,12253,8.85444660044546,8.86865919530974,8.84734030301332,8.84734030301332,17242.4530735009,0.0,1.0
2018-08-20,12.5,12.5,12.48,12.48,6374,8.88287179017402,8.88287179017402,8.86865919530974,8.86865919530974,8969.50917248791,0.0,1.0
2018-08-21,12.47,12.5,12.47,12.48,12345,8.8615528978776,8.88287179017402,8.8615528978776,8.86865919530974,17371.9157098154,0.0,1.0
2018-08-22,12.45,12.49,12.4,12.47,23921,8.84734030301332,8.87576549274188,8.81180881585263,8.8615528978776,33661.6926443495,0.0,1.0
2018-08-23,12.44,12.45,12.42,12.43,24602,8.84023400558118,8.84734030301332,8.82602141071691,8.83312770814905,34619.9975935908,0.0,1.0
2018-08-24,12.44,12.45,12.38,12.45,35719,8.84023400558118,8.84734030301332,8.79759622098835,8.84734030301332,50263.8685491208,0.0,1.0
2018-08-27,12.45,12.45,12.39,12.41,14133,8.84734030301332,8.84734030301332,8.80470251842049,8.81891511328477,19887.9939025371,0.0,1.0
2018-08-28,12.45,12.46,12.42,12.43,20302,8.84734030301332,8.85444660044546,8.82602141071691,8.83312770814905,28569.0265484546,0.0,1.0
2018-08-29,12.42,12.46,12.42,12.46,7994,8.82602141071691,8.85444660044546,8.82602141071691,8.85444660044546,11249.1773336787,0.0,1.0
2018-08-30,12.42,12.46,12.4,12.43,19377,8.82602141071691,8.85444660044546,8.81180881585263,8.83312770814905,27267.364172466,0.0,1.0
2018-08-31,12.45,12.45,12.4,12.43,11763,8.84734030301332,8.84734030301332,8.81180881585263,8.83312770814905,16552.9238148691,0.0,1.0
2018-09-04,12.42,12.44,12.4,12.4,68468,8.82602141071691,8.84023400558118,8.81180881585263,8.81180881585263,96348.3454693916,0.0,1.0
2018-09-05,12.49,12.49,12.41,12.41,51164,8.87576549274188,8.87576549274188,8.81891511328477,8.81891511328477,71998.1122217088,0.0,1.0
2018-09-06,12.52,12.53,12.45,12.49,56710,8.8970843850383,8.90419068247044,8.84734030301332,8.87576549274188,79802.4576673658,0.0,1.0
2018-09-07,12.46,12.52,12.42,12.49,27451,8.85444660044546,8.8970843850383,8.82602141071691,8.87576549274188,38629.1177116357,0.0,1.0
2018-09-10,12.46,12.48,12.44,12.48,34320,8.85444660044546,8.86865919530974,8.84023400558118,8.86865919530974,48295.1921555986,0.0,1.0
2018-09-11,12.45,12.45,12.4,12.44,26585,8.84734030301332,8.84734030301332,8.81180881585263,8.84023400558118,37410.4802871966,0.0,1.0
2018-09-12,12.48,12.48,12.41,12.47,21565,8.86865919530974,8.86865919530974,8.81891511328477,8.8615528978776,30346.3233926423,0.0,1.0
2018-09-13,12.41,12.46,12.41,12.46,13592,8.85053813685779,8.88619703346076,8.85053813685779,8.88619703346076,19058.3575136015,0.0445,1.0
2018-09-14,12.39,12.39,12.37,12.37,15720,8.8362745782166,8.8362745782166,8.82201101957541,8.82201101957541,22042.1851172613,0.0,1.0
2018-09-17,12.36,12.41,12.35,12.41,30311,8.81487924025481,8.85053813685779,8.80774746093422,8.85053813685779,42501.315082017,0.0,1.0
2018-09-18,12.23,12.34,12.22,12.33,27792,8.72216610908709,8.80061568161362,8.71503432976649,8.79348390229303,38969.2371996772,0.0,1.0
2018-09-19,12.23,12.25,12.2,12.22,27211,8.72216610908709,8.73642966772827,8.7007707711253,8.71503432976649,38154.573742099,0.0,1.0
2018-09-20,12.23,12.23,12.19,12.23,46025,8.72216610908709,8.72216610908709,8.69363899180471,8.72216610908709,64535.0871515235,0.0,1.0
2018-09-21,12.2,12.23,12.18,12.19,30242,8.7007707711253,8.72216610908709,8.68650721248411,8.69363899180471,42404.5650328381,0.0,1.0
2018-09-24,12.16,12.16,12.1,12.15,33534,8.67224365384292,8.67224365384292,8.62945297791935,8.66511187452233,47020.5239009058,0.0,1.0
2018-09-25,12.16,12.17,12.15,12.15,42146,8.67224365384292,8.67937543316352,8.66511187452233,8.66511187452233,59096.051778123,0.0,1.0
2018-09-26,12.11,12.2,12.11,12.2,16700,8.63658475723995,8.7007707711253,8.63658475723995,8.7007707711253,23416.3162505257,0.0,1.0
2018-09-27,12.09,12.19,12.09,12.14,13483,8.62232119859876,8.69363899180471,8.62232119859876,8.65798009520173,18905.5204793915,0.0,1.0
2018-09-28,12.14,12.17,12.12,12.12,30255,8.65798009520173,8.67937543316352,8.64371653656054,8.64371653656054,42422.7933029733,0.0,1.0
2018-10-01,12.1,12.17,12.1,12.17,27301,8.62945297791935,8.67937543316352,8.62945297791935,8.67937543316352,38280.7694584192,0.0,1.0
2018-10-02,12.13,12.17,12.12,12.17,16405,8.65084831588114,8.67937543316352,8.64371653656054,8.67937543316352,23002.6747359206,0.0,1.0
2018-10-03,12.09,12.18,12.01,12.13,27202,8.62232119859876,8.68650721248411,8.56526696403401,8.65084831588114,38141.954170467,0.0,1.0
2018-10-04,12.0,12.08,11.97,12.02,24979,8.55813518471341,8.61518941927817,8.53673984675163,8.5723987433546,35024.9199773581,0.0,1.0
2018-10-05,11.98,12.0,11.9,11.98,40606,8.54387162607222,8.55813518471341,8.48681739150747,8.54387162607222,56936.7028544219,0.0,1.0
2018-10-08,11.88,12.03,11.7,11.98,88400,8.47255383286628,8.57953052267519,8.34418180509557,8.54387162607222,123952.23691895,0.0,1.0
2018-10-09,11.85,11.85,11.8,11.81,35395,8.45115849490449,8.45115849490449,8.41549959830152,8.42263137762212,49629.9708794824,0.0,1.0
2018-10-10,11.82,11.89,11.82,11.85,28167,8.42976315694271,8.47968561218687,8.42976315694271,8.45115849490449,39495.0526843447,0.0,1.0
2018-10-11,11.85,11.88,11.8,11.81,18993,8.45115849490449,8.47255383286628,8.41549959830152,8.42263137762212,26631.5026674392,0.0,1.0
2018-10-12,11.77,11.84,11.75,11.82,22576,8.42584067831638,8.47595188031147,8.41152319203207,8.46163439402716,31536.262094751,0.0445,1.0
2018-10-15,11.79,11.84,11.79,11.8,27244,8.44015816460069,8.47595188031147,8.44015816460069,8.44731690774285,38056.9598028613,0.0,1.0
2018-10-16,11.82,11.87,11.79,11.79,45096,8.46163439402716,8.49742810973793,8.44015816460069,8.44015816460069,62994.2981672967,0.0,1.0
2018-10-17,11.85,11.91,11.84,11.84,19054,8.48311062345362,8.52606308230655,8.47595188031147,8.47595188031147,26616.4040553413,0.0,1.0
2018-10-18,11.83,11.91,11.79,11.87,85168,8.46879313716931,8.52606308230655,8.44015816460069,8.49742810973793,118970.604628178,0.0,1.0
2018-10-19,11.86,11.87,11.79,11.79,13491,8.49026936659578,8.49742810973793,8.44015816460069,8.44015816460069,18845.4868852005,0.0,1.0
2018-10-22,11.91,11.92,11.87,11.87,36432,8.52606308230655,8.53322182544871,8.49742810973793,8.49742810973793,50891.6150175394,0.0,1.0
2018-10-23,11.9,11.95,11.85,11.85,18778,8.5189043391644,8.55469805487517,8.48311062345362,8.48311062345362,26230.8615173296,0.0,1.0
2018-10-24,11.95,11.96,11.9,11.9,63848,8.55469805487517,8.56185679801733,8.5189043391644,8.5189043391644,89188.8404600311,0.0,1.0
2018-10-25,11.99,11.99,11.91,11.91,34185,8.58333302744379,8.58333302744379,8.52606308230655,8.52606308230655,47752.7958765531,0.0,1.0
2018-10-26,11.97,11.97,11.91,11.93,34857,8.56901554115948,8.56901554115948,8.52606308230655,8.54038056859086,48691.5081430163,0.0,1.0
2018-10-29,11.92,11.92,11.88,11.91,29392,8.53322182544871,8.53322182544871,8.50458685288009,8.52606308230655,41057.4865117346,0.0,1.0
2018-10-30,11.8,11.93,11.8,11.86,53506,8.44731690774285,8.54038056859086,8.44731690774285,8.49026936659578,74742.1704306231,0.0,1.0
2018-10-31,11.83,11.87,11.78,11.78,34433,8.46879313716931,8.49742810973793,8.43299942145854,8.43299942145854,48099.2254034621,0.0,1.0
2018-11-01,11.92,11.92,11.81,11.81,50090,8.53322182544871,8.53322182544871,8.454475650885,8.454475650885,69970.3830761019,0.0,1.0
2018-11-02,11.85,11.93,11.83,11.85,47273,8.48311062345362,8.54038056859086,8.46879313716931,8.48311062345362,66035.3347805264,0.0,1.0
2018-11-05,12.07,12.12,11.92,11.93,41889,8.64060297258103,8.6763966882918,8.53322182544871,8.54038056859086,58514.4615027917,0.0,1.0
2018-11-06,12.08,12.1,11.92,12.07,37598,8.64776171572319,8.6620792020075,8.53322182544871,8.64060297258103,52520.3925513132,0.0,1.0
2018-11-07,12.09,12.14,12.07,12.14,21260,8.65492045886534,8.69071417457612,8.64060297258103,8.69071417457612,29697.9505729273,0.0,1.0
2018-11-08,12.13,12.13,12.09,12.12,24902,8.68355543143396,8.68355543143396,8.65492045886534,8.6763966882918,34785.4358027768,0.0,1.0
2018-11-09,12.2,12.24,12.16,12.24,14445,8.73366663342905,8.76230160599767,8.70503166086043,8.76230160599767,20178.1230491973,0.0,1.0
2018-11-12,12.25,12.28,12.13,12.28,86793,8.76946034913982,8.79093657856628,8.68355543143396,8.79093657856628,121240.556165385,0.0,1.0
2018-11-13,12.23,12.25,12.21,12.25,36520,8.75514286285551,8.76946034913982,8.7408253765712,8.76946034913982,51014.5416238619,0.0,1.0
2018-11-14,12.08,12.27,12.08,12.23,50214,8.67961812270577,8.81613529516555,8.67961812270577,8.7873948378056,69886.152987904,0.0445,1.0
2018-11-15,11.97,12.15,11.97,12.15,63578,8.6005818649659,8.72991392308569,8.6005818649659,8.72991392308569,88485.7178210253,0.0,1.0
2018-11-16,12.01,12.04,11.96,11.98,37620,8.62932232232586,8.65087766534582,8.59339675062592,8.60776697930589,52358.2482057782,0.0,1.0
2018-11-19,11.95,12.0,11.94,11.95,41436,8.58621163628593,8.62213720798587,8.57902652194594,8.58621163628593,57669.2284065557,0.0,1.0
2018-11-20,11.98,12.0,11.95,11.96,20283,8.60776697930589,8.62213720798587,8.58621163628593,8.59339675062592,28229.1958627805,0.0,1.0
2018-11-21,11.91,12.01,11.91,11.99,31388,8.55747117892597,8.62932232232586,8.55747117892597,8.61495209364588,43684.760624215,0.0,1.0
2018-11-23,11.89,11.94,11.89,11.93,17254,8.543100950246,8.57902652194594,8.543100950246,8.57184140760595,24013.5357400983,0.0,1.0
2018-11-26,11.91,11.96,11.87,11.87,18608,8.55747117892597,8.59339675062592,8.52873072156602,8.52873072156602,25897.9873102903,0.0,1.0
2018-11-27,11.93,11.96,11.91,11.94,15940,8.57184140760595,8.59339675062592,8.55747117892597,8.57902652194594,22184.754821906,0.0,1.0
2018-11-28,11.96,11.99,11.93,11.93,41753,8.59339675062592,8.61495209364588,8.57184140760595,8.57184140760595,58110.4183236539,0.0,1.0
2018-11-29,12.02,12.06,11.96,11.96,97231,8.63650743666584,8.6652478940258,8.59339675062592,8.59339675062592,135322.829114727,0.0,1.0
2018-11-30,12.02,12.05,11.98,12.0,44794,8.63650743666584,8.65806277968581,8.60776697930589,8.62213720798587,62342.779641936,0.0,1.0
2018-12-03,12.08,12.12,11.99,11.99,126369,8.67961812270577,8.70835858006573,8.61495209364588,8.61495209364588,175876.115563955,0.0,1.0
2018-12-04,12.15,12.18,12.09,12.13,32057,8.72991392308569,8.75146926610566,8.68680323704576,8.71554369440572,44615.8522789111,0.0,1.0
2018-12-06,12.19,12.23,12.1,12.13,121876,8.75865438044564,8.7873948378056,8.69398835138575,8.71554369440572,169622.909578082,0.0,1.0
2018-12-07,12.3,12.3,12.21,12.27,56153,8.83769063818552,8.83769063818552,8.77302460912562,8.81613529516555,78151.853043569,0.0,1.0
2018-12-10,12.3,12.36,12.29,12.36,47249,8.83769063818552,8.88080132422544,8.83050552384553,8.88080132422544,65759.5659084215,0.0,1.0
2018-12-11,12.32,12.35,12.3,12.3,50043,8.85206086686549,8.87361620988545,8.83769063818552,8.83769063818552,69648.160950605,0.0,1.0
2018-12-12,12.24,12.27,12.21,12.22,50783,8.82714863842588,8.84878380665732,8.80551347019445,8.81272519293826,70417.293903283,0.045328,1.0
2018-12-13,12.12,12.25,12.11,12.21,73433,8.74060796550014,8.8343603611697,8.73339624275633,8.80551347019445,101824.491329771,0.0,1.0
2018-12-14,12.05,12.14,12.02,12.1,34390,8.69012590629346,8.75503141098777,8.66849073806202,8.72618452001252,47686.24810141,0.0,1.0
2018-12-17,11.92,12.0645,11.88,12.05,95955,8.5963735106239,8.70058290427198,8.56752661964865,8.69012590629346,133054.199958441,0.0,1.0
2018-12-18,11.99,12.04,11.92,11.92,69738,8.64685556983058,8.68291418354964,8.5963735106239,8.5963735106239,96700.8889239933,0.0,1.0
2018-12-19,11.96,12.03,11.96,11.99,20634,8.62522040159915,8.67570246080583,8.62522040159915,8.64685556983058,28611.748860846,0.0,1.0
2018-12-20,11.89,12.05,11.88,11.96,55794,8.57473834239246,8.69012590629346,8.56752661964865,8.62522040159915,77365.7030116333,0.0,1.0
2018-12-21,11.94,11.95,11.85,11.87,49400,8.61079695611152,8.61800867885534,8.54589145141722,8.56031489690484,68499.5829081028,0.0,1.0
2018-12-24,11.95,11.98,11.91,11.97,16673,8.61800867885534,8.63964384708677,8.58916178788009,8.63243212434296,23119.3025471011,0.0,1.0
2018-12-26,11.86,11.95,11.85,11.9,25395,8.55310317416103,8.61800867885534,8.54589145141722,8.58195006513628,35213.5001609568,0.0,1.0
2018-12-27,12.09,12.16,11.86,11.88,96568,8.7189727972687,8.76945485647539,8.55310317416103,8.56752661964865,133904.204904244,0.0,1.0
2018-12-28,12.15,12.16,12.04,12.04,65411,8.76224313373158,8.76945485647539,8.68291418354964,8.68291418354964,90700.9355789859,0.0,1.0
2018-12-31,12.24,12.4,12.1406,12.2,100906,8.82714863842588,8.94253620232688,8.75546411435239,8.79830174745064,139919.411192814,0.0,1.0
2019-01-02,12.36,12.45,12.26,12.26,30391,8.91368931135163,8.97859481604594,8.84157208391351,8.84157208391351,42141.1098008127,0.0,1.0
2019-01-03,12.43,12.55,12.41,12.54,34163,8.96417137055831,9.05071204348406,8.94974792507069,9.04350032074024,47371.4828115286,0.0,1.0
2019-01-04,12.44,12.46,12.36,12.41,45735,8.97138309330212,8.98580653878975,8.91368931135163,8.94974792507069,63417.5794393134,0.0,1.0
2019-01-07,12.5,12.6,12.5,12.51,27974,9.014653429765,9.08677065720312,9.014653429765,9.02186515250881,38789.6221107544,0.0,1.0
2019-01-08,12.53,12.62,12.53,12.56,26978,9.03628859799643,9.10119410269074,9.03628859799643,9.05792376622787,37408.5374027287,0.0,1.0
2019-01-09,12.56,12.58,12.49,12.49,53855,9.05792376622787,9.07234721171549,9.00744170702118,9.00744170702118,74677.0250509286,0.0,1.0
2019-01-10,12.61,12.65,12.57,12.62,25230,9.09398237994693,9.12282927092218,9.06513548897168,9.10119410269074,34984.7060075189,0.0,1.0
2019-01-11,12.66,12.7,12.62,12.62,22591,9.13004099366599,9.15888788464123,9.10119410269074,9.10119410269074,31325.3861837439,0.0,1.0
2019-01-14,12.6,12.66,12.56,12.66,23641,9.11886282341308,9.16228597971505,9.0899140525451,9.16228597971505,32665.9810294754,0.0445,1.0
2019-01-15,12.57,12.6,12.56,12.58,20987,9.0971512452621,9.11886282341308,9.0899140525451,9.10438843797909,28998.8132424855,0.0,1.0
2019-01-16,12.63,12.66,12.55,12.63,16828,9.14057440156406,9.16228597971505,9.0826768598281,9.14057440156406,23252.109841547,0.0,1.0
2019-01-17,12.53,12.58,12.53,12.56,4028,9.06820247439412,9.10438843797909,9.06820247439412,9.0899140525451,5565.69398869451,0.0,1.0
2019-01-18,12.5,12.54,12.48,12.53,24596,9.04649089624313,9.07543966711111,9.03201651080914,9.06820247439412,33985.5534622468,0.0,1.0
2019-01-22,12.46,12.51,12.46,12.51,13964,9.01754212537516,9.05372808896013,9.01754212537516,9.05372808896013,19294.7742944712,0.0,1.0
2019-01-23,12.52,12.53,12.47,12.53,23476,9.06096528167712,9.06820247439412,9.02477931809215,9.06820247439412,32437.9920751222,0.0,1.0
2019-01-24,12.52,12.56,12.46,12.52,25470,9.06096528167712,9.0899140525451,9.01754212537516,9.06096528167712,35193.2040446994,0.0,1.0
2019-01-25,12.54,12.55,12.52,12.53,74082,9.07543966711111,9.0826768598281,9.06096528167712,9.06820247439412,102362.895250861,0.0,1.0
2019-01-28,12.52,12.57,12.48,12.54,40661,9.06096528167712,9.0971512452621,9.03201651080914,9.07543966711111,56183.3871088152,0.0,1.0
2019-01-29,12.48,12.52,12.48,12.52,45360,9.03201651080914,9.06096528167712,9.03201651080914,9.06096528167712,62676.2361785459,0.0,1.0
2019-01-30,12.83,12.83,12.44,12.47,53648,9.28531825590395,9.28531825590395,9.00306773994117,9.02477931809215,74128.1904432679,0.0,1.0
2019-01-31,12.66,12.73,12.63,12.71,37668,9.16228597971505,9.21294632873401,9.14057440156406,9.19847194330002,52047.8056519724,0.0,1.0
2019-02-01,12.66,12.74,12.64,12.64,17331,9.16228597971505,9.220183521451,9.14781159428106,9.14781159428106,23947.1307145145,0.0,1.0
2019-02-04,12.66,12.68,12.61,12.68,56960,9.16228597971505,9.17676036514903,9.12610001613007,9.17676036514903,78704.5505451934,0.0,1.0
2019-02-05,12.69,12.7,12.64,12.66,12185,9.18399755786603,9.19123475058302,9.14781159428106,9.16228597971505,16836.6388411724,0.0,1.0
2019-02-06,12.63,12.69,12.6,12.69,33100,9.14057440156406,9.18399755786603,9.11886282341308,9.18399755786603,45735.9659944857,0.0,1.0
2019-02-07,12.69,12.7,12.66,12.66,36803,9.18399755786603,9.19123475058302,9.16228597971505,9.16228597971505,50852.5908306663,0.0,1.0
2019-02-08,12.66,12.7,12.66,12.67,20985,9.16228597971505,9.19123475058302,9.16228597971505,9.16952317243204,28996.0497400085,0.0,1.0
2019-02-11,12.7,12.7,12.63,12.66,44068,9.19123475058302,9.19123475058302,9.14057440156406,9.16228597971505,60891.0135783986,0.0,1.0
2019-02-12,12.65,12.66,12.65,12.65,2007,9.15504878699805,9.16228597971505,9.15504878699805,9.15504878699805,2773.17473567773,0.0,1.0
2019-02-13,12.69,12.7,12.6,12.6,6501,9.18399755786603,9.19123475058302,9.11886282341308,9.11886282341308,8982.76480151514,0.0,1.0
2019-02-14,12.69,12.69,12.59,12.68,6969,9.21620306545665,9.21620306545665,9.14357735178087,9.20894049408908,9595.77489470368,0.0445,1.0
2019-02-15,12.74,12.75,12.68,12.68,30304,9.25251592229454,9.25977849366212,9.20894049408908,9.20894049408908,41726.2681028986,0.0,1.0
2019-02-19,12.72,12.74,12.69,12.74,7784,9.23799077955939,9.25251592229454,9.21620306545665,9.25251592229454,10717.9669651849,0.0,1.0
2019-02-20,12.73,12.75,12.7,12.73,28603,9.24525335092697,9.25977849366212,9.22346563682423,9.24525335092697,39384.1224441396,0.0,1.0
2019-02-21,12.74,12.74,12.72,12.73,13680,9.25251592229454,9.25251592229454,9.23799077955939,9.24525335092697,18836.3037106538,0.0,1.0
2019-02-22,12.73,12.75,12.725,12.75,53491,9.24525335092697,9.25977849366212,9.24162206524318,9.25977849366212,73652.9767387852,0.0,1.0
2019-02-25,12.7827,12.8,12.71,12.71,16583,9.2835271020341,9.29609135050001,9.23072820819181,9.23072820819181,22833.5105580243,0.0,1.0
2019-02-26,12.78,12.8,12.78,12.8,9781,9.28156620776486,9.29609135050001,9.28156620776486,9.29609135050001,13467.6817685603,0.0,1.0
2019-02-27,12.8,12.9,12.77,12.77,37864,9.29609135050001,9.36871706417579,9.27430363639728,9.27430363639728,52135.8043640494,0.0,1.0
2019-02-28,12.83,12.83,12.78,12.83,3153,9.31787906460275,9.31787906460275,9.28156620776486,9.31787906460275,4341.43754383709,0.0,1.0
2019-03-01,12.88,12.88,12.82,12.82,18275,9.35419192144064,9.35419192144064,9.31061649323517,9.31061649323517,25163.2639117104,0.0,1.0
2019-03-04,12.89,12.9,12.84,12.9,10673,9.36145449280822,9.36871706417579,9.32514163597033,9.36871706417579,14695.8968935532,0.0,1.0
2019-03-05,12.87,12.9,12.84,12.84,16487,9.34692935007306,9.36871706417579,9.32514163597033,9.32514163597033,22701.3259705811,0.0,1.0
2019-03-06,13.0,13.07,12.87,12.87,26441,9.44134277785158,9.49218077742462,9.34692935007306,9.34692935007306,36407.2153810962,0.0,1.0
2019-03-07,13.0,13.0,12.89,13.0,15941,9.44134277785158,9.44134277785158,9.36145449280822,9.44134277785158,21949.526129498,0.0,1.0
2019-03-08,12.93,13.01,12.86,12.96,24356,9.39050477827853,9.44860534921915,9.33966677870548,9.41229249238126,33536.3313725646,0.0,1.0
2019-03-11,12.97,13.0,12.93,12.99,15200,9.41955506374884,9.44134277785158,9.39050477827853,9.434080206484,20929.2263451709,0.0,1.0
2019-03-12,12.98,13.0,12.92,12.95,17666,9.42681763511642,9.44134277785158,9.38324220691095,9.40502992101368,24324.7179351177,0.0,1.0
2019-03-13,12.94,13.0,12.93,12.94,24329,9.39776734964611,9.44134277785158,9.39050477827853,9.39776734964611,33499.1544573462,0.0,1.0
2019-03-14,12.9,12.94,12.85,12.88,14085,9.40103550676152,9.4301860044569,9.36459738464228,9.38646025791382,19327.285794136,0.0445,1.0
2019-03-15,12.84,12.88,12.83,12.88,13675,9.35730976021844,9.38646025791382,9.35002213579459,9.38646025791382,18764.6881955847,0.0,1.0
2019-03-18,13.0,13.0,12.79,12.85,35011,9.47391175099998,9.47391175099998,9.32087163809921,9.36459738464228,48041.718348491,0.0,1.0
2019-03-19,12.86,12.96,12.8,12.94,15047,9.37188500906613,9.44476125330459,9.32815926252306,9.4301860044569,20647.3318668345,0.0,1.0
2019-03-20,12.91,12.91,12.81,12.85,34774,9.40832313118536,9.40832313118536,9.3354468869469,9.36459738464228,47716.509492743,0.0,1.0
2019-03-21,12.91,12.94,12.84,12.85,21807,9.40832313118536,9.4301860044569,9.35730976021844,9.36459738464228,29923.331296608,0.0,1.0
2019-03-22,13.06,13.1,12.96,12.98,40529,9.51763749754305,9.54678799523844,9.44476125330459,9.45933650215228,55613.4587114333,0.0,1.0
2019-03-25,13.05,13.1,13.01,13.05,23709,9.51034987311921,9.54678799523844,9.48119937542382,9.51034987311921,32533.2352781804,0.0,1.0
2019-03-26,13.03,13.05,13.0,13.01,12276,9.49577462427152,9.51034987311921,9.47391175099998,9.48119937542382,16844.9954141863,0.0,1.0
2019-03-27,13.01,13.06,13.0,13.03,7372,9.48119937542382,9.51763749754305,9.47391175099998,9.49577462427152,10115.7792598062,0.0,1.0
2019-03-28,13.05,13.07,13.04,13.05,21627,9.51034987311921,9.5249251219669,9.50306224869536,9.51034987311921,29676.3372289513,0.0,1.0
2019-03-29,13.05,13.07,12.99,13.07,10532,9.51034987311921,9.5249251219669,9.46662412657613,9.5249251219669,14451.8973364459,0.0,1.0
2019-04-01,13.12,13.12,13.05,13.05,14347,9.56136324408613,9.56136324408613,9.51034987311921,9.51034987311921,19686.799381503,0.0,1.0
2019-04-02,13.24,13.25,13.15,13.2,60867,9.64881473717228,9.65610236159613,9.58322611735767,9.6196642394769,83521.0439781098,0.0,1.0
2019-04-03,13.16,13.25,13.16,13.2,3647,9.59051374178152,9.65610236159613,9.59051374178152,9.6196642394769,5004.37424857749,0.0,1.0
2019-04-04,13.21,13.23,13.16,13.2,6950,9.62695186390075,9.64152711274844,9.59051374178152,9.6196642394769,9536.71539007775,0.0,1.0
2019-04-05,13.15,13.24,13.15,13.21,30981,9.58322611735767,9.64881473717228,9.58322611735767,9.62695186390075,42511.7956115106,0.0,1.0
2019-04-08,13.24,13.25,13.21,13.22,10518,9.64881473717228,9.65610236159613,9.62695186390075,9.63423948832459,14432.6866867393,0.0,1.0
2019-04-09,13.28,13.51,13.24,13.25,53877,9.67796523486767,9.84558059661613,9.64881473717228,9.65610236159613,73929.4410174416,0.0,1.0
2019-04-10,13.34,13.34,13.27,13.28,14217,9.72169098141075,9.72169098141075,9.67067761044382,9.67796523486767,19508.4147770842,0.0,1.0
2019-04-11,13.38,13.47,13.38,13.42,33923,9.75084147910613,9.81643009892075,9.75084147910613,9.77999197680152,46548.7764284328,0.0,1.0
2019-04-12,13.36,13.43,13.3,13.34,13612,9.76869615894455,9.8198794472025,9.72482476900917,9.75407236229943,18616.232610888,0.0445,1.0
2019-04-15,13.29,13.4,13.29,13.37,19507,9.71751287068661,9.79794375223481,9.71751287068661,9.77600805726712,26678.4344358355,0.0,1.0
2019-04-16,13.36,13.44,13.29,13.29,12078,9.76869615894455,9.82719134552506,9.71751287068661,9.71751287068661,16518.2822123351,0.0,1.0
2019-04-17,13.12,13.3,13.1,13.3,32606,9.59321059920303,9.72482476900917,9.57858680255791,9.72482476900917,44593.0708573769,0.0,1.0
2019-04-18,13.08,13.16,13.08,13.12,11814,9.56396300591278,9.62245819249329,9.56396300591278,9.59321059920303,16157.2268634316,0.0,1.0
2019-04-22,13.04,13.09,13.0,13.09,28371,9.53471541262253,9.57127490423535,9.50546781933227,9.57127490423535,38801.1413020499,0.0,1.0
2019-04-23,13.11,13.12,12.99,13.03,59967,9.58589870088047,9.59321059920303,9.49815592100971,9.52740351429996,82012.9019230915,0.0,1.0
2019-04-24,13.2,13.22,13.14,13.14,35195,9.65170578578354,9.66632958242867,9.60783439584816,9.60783439584816,48133.8750176464,0.0,1.0
2019-04-25,13.16,13.28,13.15,13.15,30386,9.62245819249329,9.71020097236405,9.61514629417072,9.61514629417072,41556.9236052338,0.0,1.0
2019-04-26,13.27,13.29,13.25,13.25,8953,9.70288907404148,9.71751287068661,9.68826527739636,9.68826527739636,12244.4262830797,0.0,1.0
2019-04-29,13.36,13.46,13.21,13.21,17146,9.76869615894455,9.84181514217019,9.6590176841061,9.6590176841061,23449.4508041644,0.0,1.0
2019-04-30,13.45,13.49,13.36,13.45,55507,9.83450324384762,9.86375083713788,9.76869615894455,9.83450324384762,75913.2547408581,0.0,1.0
2019-05-01,13.45,13.5,13.41,13.5,21956,9.83450324384762,9.87106273546044,9.80525565055737,9.87106273546044,30027.7698504744,0.0,1.0
2019-05-02,13.35,13.45,13.32,13.41,28889,9.76138426062199,9.83450324384762,9.7394485656543,9.80525565055737,39509.5756608833,0.0,1.0
2019-05-03,13.49,13.5,13.34,13.42,29780,9.86375083713788,9.87106273546044,9.75407236229943,9.81256754887993,40728.1374634326,0.0,1.0
2019-05-06,13.5,13.5,13.44,13.5,14226,9.87106273546044,9.87106273546044,9.82719134552506,9.87106273546044,19455.9598238681,0.0,1.0
2019-05-07,13.48,13.5,13.41,13.5,22265,9.85643893881531,9.87106273546044,9.80525565055737,9.87106273546044,30450.3687247591,0.0,1.0
2019-05-08,13.5,13.58,13.5,13.5,14146,9.87106273546044,9.92955792204095,9.87106273546044,9.87106273546044,19346.5491120792,0.0,1.0
2019-05-09,13.46,13.57,13.38,13.57,52629,9.84181514217019,9.92224602371838,9.78331995558968,9.92224602371838,71977.204384251,0.0,1.0
2019-05-10,13.4,13.49,13.4,13.4,16741,9.79794375223481,9.86375083713788,9.79794375223481,9.79794375223481,22895.5590757329,0.0,1.0
2019-05-13,13.5,13.5,13.45,13.47,8623,9.87106273546044,9.87106273546044,9.83450324384762,9.84912704049275,11793.1070969503,0.0,1.0
2019-05-14,13.79,13.79,13.4,13.46,28845,10.1156457343502,10.1156457343502,9.82956148225471,9.87357444411555,39322.5069803763,0.0445,1.0
2019-05-15,13.58,13.69,13.58,13.69,5758,9.96160036783723,10.0422907979154,9.96160036783723,10.0422907979154,7849.50581359014,0.0,1.0
2019-05-16,13.55,13.58,13.51,13.58,8117,9.93959388690681,9.96160036783723,9.91025191233292,9.96160036783723,11065.376639269,0.0,1.0
2019-05-17,13.52,13.58,13.52,13.58,6135,9.91758740597639,9.96160036783723,9.91758740597639,9.96160036783723,8363.44532239936,0.0,1.0
2019-05-20,13.54,13.65,13.54,13.62,21212,9.93225839326334,10.0129488233415,9.93225839326334,9.99094234241113,28916.935970454,0.0,1.0
2019-05-21,13.53,13.61,13.52,13.61,3662,9.92492289961987,9.98360684876765,9.91758740597639,9.98360684876765,4992.16573278344,0.0,1.0
2019-05-22,13.55,13.59,13.5,13.53,23173,9.93959388690681,9.96893586148071,9.90291641868944,9.92492289961987,31590.2393571247,0.0,1.0
2019-05-23,13.59,13.63,13.5,13.57,23919,9.96893586148071,9.9982778360546,9.90291641868944,9.95426487419376,32607.2124965721,0.0,1.0
2019-05-24,13.5,13.55,13.5,13.55,20375,9.90291641868944,9.93959388690681,9.90291641868944,9.93959388690681,27775.9084668112,0.0,1.0
2019-05-28,13.44,13.55,13.44,13.52,15159,9.8589034568286,9.93959388690681,9.8589034568286,9.91758740597639,20665.2758993076,0.0,1.0
2019-05-29,13.45,13.54,13.45,13.46,22630,9.86623895047208,9.93225839326334,9.86623895047208,9.87357444411555,30850.0028762669,0.0,1.0
2019-05-30,13.67,13.78,13.5,13.53,21953,10.0276198106285,10.1083102407067,9.90291641868944,9.92492289961987,29927.0929360445,0.0,1.0
2019-05-31,13.55,13.68,13.54,13.68,4866,9.93959388690681,10.034955304272,9.93225839326334,10.034955304272,6633.50039752164,0.0,1.0
2019-06-03,13.61,13.68,13.6,13.68,27552,9.98360684876765,10.034955304272,9.97627135512418,10.034955304272,37559.8444209857,0.0,1.0
2019-06-04,13.54,13.6399,13.53,13.58,8524,9.93225839326334,10.0055399747616,9.92492289961987,9.96160036783723,11620.2131912196,0.0,1.0
2019-06-05,13.61,13.64,13.53,13.58,15477,9.98360684876765,10.0056133296981,9.92492289961987,9.96160036783723,21098.7845566055,0.0,1.0
2019-06-06,13.61,13.61,13.5,13.61,18769,9.98360684876765,9.98360684876765,9.90291641868944,9.98360684876765,25586.5534239794,0.0,1.0
2019-06-07,13.65,13.65,13.6336,13.64,12145,10.0129488233415,10.0129488233415,10.0009186137663,10.0056133296981,16556.4862983766,0.0,1.0
2019-06-10,13.65,13.65,13.57,13.61,18855,10.0129488233415,10.0129488233415,9.95426487419376,9.98360684876765,25703.7916143179,0.0,1.0
2019-06-11,13.59,13.65,13.59,13.63,3631,9.96893586148071,10.0129488233415,9.96893586148071,9.9982778360546,4949.90545487075,0.0,1.0
2019-06-12,13.61,13.65,13.53,13.63,30176,9.98360684876765,10.0129488233415,9.92492289961987,9.9982778360546,41136.9724610795,0.0,1.0
2019-06-13,13.58,13.58,13.54,13.56,2826,9.99424331455069,9.99424331455069,9.96480518991284,9.97952425223177,3839.91852030724,0.0445,1.0
2019-06-14,13.48,13.62,13.44,13.57,10123,9.92064800295606,10.0236814391885,9.89120987831821,9.98688378339123,13754.9522933723,0.0,1.0
2019-06-17,13.56,13.56,13.46,13.54,15835,9.97952425223177,9.97952425223177,9.90592894063714,9.96480518991284,21516.3162664774,0.0,1.0
2019-06-18,13.56,13.57,13.48,13.5,7704,9.97952425223177,9.98688378339123,9.92064800295606,9.93536706527499,10468.058131793,0.0,1.0
2019-06-19,13.53,13.62,13.4825,13.62,9915,9.95744565875338,10.0236814391885,9.92248788574593,10.0236814391885,13472.3255940716,0.0,1.0
2019-06-20,13.47,13.59,13.43,13.59,28373,9.9132884717966,10.0016028457102,9.88385034715875,10.0016028457102,38552.7275925963,0.0,1.0
2019-06-21,13.47,13.58,13.47,13.51,19914,9.9132884717966,9.99424331455069,9.9132884717966,9.94272659643445,27058.78889363,0.0,1.0
2019-06-24,13.51,13.52,13.49,13.52,16706,9.94272659643445,9.95008612759391,9.92800753411553,9.95008612759391,22699.8155697993,0.0,1.0
2019-06-25,13.48,13.56,13.47,13.49,16277,9.92064800295606,9.97952425223177,9.9132884717966,9.92800753411553,22116.8980024915,0.0,1.0
2019-06-26,13.48,13.56,13.47,13.5,16674,9.92064800295606,9.97952425223177,9.9132884717966,9.93536706527499,22656.3345391376,0.0,1.0
2019-06-27,13.53,13.54,13.52,13.54,5926,9.95744565875338,9.96480518991284,9.95008612759391,9.96480518991284,8052.14336565488,0.0,1.0
2019-06-28,13.56,13.57,13.47,13.5,23334,9.97952425223177,9.98688378339123,9.9132884717966,9.93536706527499,31705.8240455941,0.0,1.0
2019-07-01,13.54,13.58,13.53,13.58,12017,9.96480518991284,9.99424331455069,9.95744565875338,9.99424331455069,16328.4857956589,0.0,1.0
2019-07-02,13.56,13.58,13.51,13.58,7337,9.97952425223177,9.99424331455069,9.94272659643445,9.99424331455069,9969.38506139214,0.0,1.0
2019-07-03,13.52,13.58,13.52,13.54,9227,9.95008612759391,9.99424331455069,9.95008612759391,9.96480518991284,12537.483434846,0.0,1.0
2019-07-05,13.48,13.57,13.44,13.57,15541,9.92064800295606,9.98688378339123,9.89120987831821,9.98688378339123,21116.8342972735,0.0,1.0
2019-07-08,13.45,13.49,13.45,13.45,11009,9.89856940947767,9.92800753411553,9.89856940947767,9.89856940947767,14958.8333298168,0.0,1.0
2019-07-09,13.41,13.49,13.41,13.47,11482,9.86913128483982,9.92800753411553,9.86913128483982,9.9132884717966,15601.5373142844,0.0,1.0
2019-07-10,13.51,13.51,13.44,13.5,12746,9.94272659643445,9.94272659643445,9.89120987831821,9.93536706527499,17319.0380254197,0.0,1.0
2019-07-11,13.57,13.58,13.51,13.51,20730,9.98688378339123,9.99424331455069,9.94272659643445,9.94272659643445,28167.5551755021,0.0,1.0
2019-07-12,13.54,13.54,13.47,13.54,30751,9.99755510357245,9.99755510357245,9.94586907275635,9.99755510357245,41647.0362690192,0.0445,1.0
2019-07-15,13.84,13.84,13.52,13.55,14363,10.2190666642129,10.2190666642129,9.98278766619642,10.0049388222605,19452.2578755788,0.0,1.0
2019-07-16,13.6,13.78,13.6,13.78,31891,10.0418574157005,10.1747643520848,10.0418574157005,10.1747643520848,43190.9737457415,0.0,1.0
2019-07-17,13.66,13.66,13.62,13.66,6819,10.0861597278286,10.0861597278286,10.0566248530766,10.0861597278286,9235.18390681418,0.0,1.0
2019-07-18,13.74,13.78,13.63,13.65,38298,10.1452294773328,10.1747643520848,10.0640085717646,10.0787760091406,51868.1732311434,0.0,1.0
2019-07-19,13.86,13.89,13.74,13.74,20863,10.2338341015889,10.255985257653,10.1452294773328,10.1452294773328,28255.4101551348,0.0,1.0
2019-07-22,13.81,13.9,13.81,13.9,12033,10.1969155081489,10.263368976341,10.1969155081489,10.263368976341,16296.6663661379,0.0,1.0
2019-07-23,13.86,13.86,13.8,13.82,6108,10.2338341015889,10.2338341015889,10.1895317894608,10.2042992268369,8272.25448054275,0.0,1.0
2019-07-24,13.88,13.88,13.81,13.88,5072,10.248601538965,10.248601538965,10.1969155081489,10.248601538965,6869.16744029348,0.0,1.0
2019-07-25,13.88,13.88,13.85,13.87,2638,10.248601538965,10.248601538965,10.2264503829009,10.2412178202769,3572.72549437977,0.0,1.0
2019-07-26,13.9,13.94,13.88,13.88,11803,10.263368976341,10.2929038510931,10.248601538965,10.248601538965,15985.1702085537,0.0,1.0
2019-07-29,13.91,13.94,13.8,13.89,6287,10.270752695029,10.2929038510931,10.1895317894608,10.255985257653,8514.6797510105,0.0,1.0
2019-07-30,13.76,13.93,13.76,13.91,17146,10.1599969147088,10.285520132405,10.1599969147088,10.270752695029,23221.3613823486,0.0,1.0
2019-07-31,13.81,13.84,13.75,13.84,11433,10.1969155081489,10.2190666642129,10.1526131960208,10.2190666642129,15484.0676941789,0.0,1.0
2019-08-01,13.81,13.88,13.72,13.8,37817,10.1969155081489,10.248601538965,10.1304620399567,10.1895317894608,51216.7399624563,0.0,1.0
2019-08-02,14.06,14.06,13.78,13.83,28187,10.3815084753492,10.3815084753492,10.1747643520848,10.2116829455249,38174.5312775145,0.0,1.0
2019-08-05,14.0,14.05,13.92,14.04,8100,10.3372061632211,10.3741247566612,10.278136413717,10.3667410379732,10970.0820714467,0.0,1.0
2019-08-06,14.0,14.02,13.95,14.02,10252,10.3372061632211,10.3519736005972,10.3002875697811,10.3519736005972,13884.6026415397,0.0,1.0
2019-08-07,13.81,14.25,13.81,14.0,11640,10.1969155081489,10.5217991304215,10.1969155081489,10.3372061632211,15764.4142360047,0.0,1.0
2019-08-08,13.91,14.41,13.88,14.0,30120,10.270752695029,10.6399386294298,10.248601538965,10.3372061632211,40792.4533323424,0.0,1.0
2019-08-09,13.86,14.36,13.86,14.01,10775,10.2338341015889,10.6030200359897,10.2338341015889,10.3445898819092,14592.9178172639,0.0,1.0
2019-08-12,14.03,14.11,13.97,14.07,18816,10.3593573192852,10.4184270687893,10.3150550071571,10.3888921940373,25483.0943526345,0.0,1.0
2019-08-13,14.25,14.29,14.01,14.01,30679,10.5217991304215,10.5513340051736,10.3445898819092,10.3445898819092,41549.5244283842,0.0,1.0
2019-08-14,14.35,14.35,14.17,14.29,20734,10.6284938654633,10.6284938654633,10.4951747786492,10.5840541698586,27993.891116296,0.0445,1.0
2019-08-15,14.44,14.52,14.29,14.35,22778,10.6951534088704,10.7544063363434,10.5840541698586,10.6284938654633,30753.5859866398,0.0,1.0
2019-08-16,14.37,14.49,14.21,14.49,5743,10.6433070973316,10.732186488541,10.5248012423857,10.732186488541,7753.87849333883,0.0,1.0
2019-08-19,14.57,14.59,14.21,14.33,31978,10.791439416014,10.8062526478822,10.5248012423857,10.6136806335951,43174.9131917098,0.0,1.0
2019-08-20,14.58,14.58,14.52,14.54,9329,10.7988460319481,10.7988460319481,10.7544063363434,10.7692195682116,12595.4958147933,0.0,1.0
2019-08-21,14.6,14.65,14.53,14.62,17062,10.8136592638164,10.850692343487,10.7618129522775,10.8284724956846,23036.1613883592,0.0,1.0
2019-08-22,14.52,14.67,14.51,14.59,11698,10.7544063363434,10.8655055753552,10.7469997204093,10.8062526478822,15793.9875700989,0.0,1.0
2019-08-23,14.4,14.55,14.4,14.52,9111,10.6655269451339,10.7766261841458,10.6655269451339,10.7544063363434,12301.1643658037,0.0,1.0
2019-08-26,14.33,14.41,14.33,14.41,7354,10.6136806335951,10.6729335610681,10.6136806335951,10.6729335610681,9928.96089848752,0.0,1.0
2019-08-27,14.36,14.45,14.36,14.43,15902,10.6359004813975,10.7025600248045,10.6359004813975,10.6877467929363,21469.9940451112,0.0,1.0
2019-08-28,14.39,14.43,14.38,14.43,16208,10.6581203291998,10.6877467929363,10.6507137132657,10.6877467929363,21883.1381891061,0.0,1.0
2019-08-29,14.32,14.39,14.32,14.39,14463,10.606274017661,10.6581203291998,10.606274017661,10.6581203291998,19527.1364529269,0.0,1.0
2019-08-30,14.28,14.33,14.27,14.33,12852,10.5766475539245,10.6136806335951,10.5692409379904,10.6136806335951,17352.0540477783,0.0,1.0
2019-09-03,14.27,14.31,14.24,14.28,9087,10.5692409379904,10.5988674017269,10.547021090188,10.5766475539245,12268.7609035295,0.0,1.0
2019-09-04,14.25,14.28,14.23,14.26,21344,10.5544277061221,10.5766475539245,10.5396144742539,10.5618343220563,28817.4791157626,0.0,1.0
2019-09-05,14.04,14.27,14.04,14.22,31381,10.3988887715056,10.5692409379904,10.3988887715056,10.5322078583198,42368.8770676417,0.0,1.0
2019-09-06,14.11,14.11,14.05,14.05,28903,10.4507350830444,10.4507350830444,10.4062953874397,10.4062953874397,39023.2195878414,0.0,1.0
2019-09-09,14.03,14.06,13.96,14.05,18255,10.3914821555715,10.4137020033738,10.3396358440326,10.4062953874397,24646.8834922341,0.0,1.0
2019-09-10,13.93,14.02,13.93,14.0,26286,10.3174159962303,10.3840755396374,10.3174159962303,10.3692623077691,35489.8920557033,0.0,1.0
2019-09-11,13.87,13.93,13.75,13.92,27643,10.2729763006255,10.3174159962303,10.1840969094161,10.3100093802961,37322.0378184514,0.0,1.0
2019-09-12,13.71,13.84,13.71,13.83,14060,10.1544704456796,10.2507564528232,10.1544704456796,10.2433498368891,18983.0283155745,0.0,1.0
2019-09-13,13.42,13.71,13.42,13.71,28228,9.97263802449694,10.1881421248773,9.97263802449694,10.1881421248773,37985.9129619927,0.0445,1.0
2019-09-16,13.51,13.74,13.39,13.46,30749,10.0395186073736,10.2104356525028,9.95034449687139,10.0023627279977,41378.3774149183,0.0,1.0
2019-09-17,13.52,13.6,13.41,13.54,8963,10.0469497832488,10.1063991902503,9.96520684862176,10.0618121349992,12061.3482314844,0.0,1.0
2019-09-18,13.57,13.61,13.49,13.52,24041,10.0841056626247,10.1138303661254,10.0246562556232,10.0469497832488,32351.5422105451,0.0,1.0
2019-09-19,13.65,13.65,13.61,13.63,6669,10.1435550696262,10.1435550696262,10.1138303661254,10.1286927178758,8974.35360434777,0.0,1.0
2019-09-20,13.73,13.73,13.67,13.72,13076,10.2030044766276,10.2030044766276,10.1584174213765,10.1955733007525,17596.138511089,0.0,1.0
2019-09-23,13.85,13.88,13.75,13.8,9951,10.2921785871299,10.3144721147554,10.217866828378,10.2550227077539,13390.8820987951,0.0,1.0
2019-09-24,13.93,14.3,13.82,13.89,11172,10.3516279941313,10.6265815015131,10.2698850595043,10.3219032906306,15033.9598842066,0.0,1.0
2019-09-25,13.68,14.13,13.66,13.9,9573,10.1658485972517,10.500251511635,10.1509862455014,10.3293344665058,12882.2142831641,0.0,1.0
2019-09-26,13.77,13.85,13.75,13.75,6892,10.2327291801284,10.2921785871299,10.217866828378,10.217866828378,9274.44070192906,0.0,1.0
2019-09-27,14.24,14.24,13.82,13.82,23334,10.581994446262,10.581994446262,10.2698850595043,10.2698850595043,31400.1449998279,0.0,1.0
2019-09-30,14.16,14.2,14.12,14.17,10019,10.5225450392606,10.5522697427613,10.4928203357598,10.5299762151357,13482.3884783266,0.0,1.0
2019-10-01,14.23,14.24,14.15,14.15,8753,10.5745632703868,10.581994446262,10.5151138633854,10.5151138633854,11778.7550005783,0.0,1.0
2019-10-02,14.22,14.25,14.18,14.25,8123,10.5671320945117,10.5894256221372,10.5374073910109,10.5894256221372,10930.9753078598,0.0,1.0
2019-10-03,14.26,14.27,14.22,14.27,7947,10.5968567980124,10.6042879738876,10.5671320945117,10.6042879738876,10694.1352667194,0.0,1.0
2019-10-04,14.26,14.29,14.24,14.26,6471,10.5968567980124,10.619150325638,10.581994446262,10.5968567980124,8707.90855806486,0.0,1.0
2019-10-07,14.26,14.27,14.2,14.27,8546,10.5968567980124,10.6042879738876,10.5522697427613,10.6042879738876,11500.1988158279,0.0,1.0
2019-10-08,14.25,14.28,14.22,14.27,7293,10.5894256221372,10.6117191497628,10.5671320945117,10.6042879738876,9814.05920475462,0.0,1.0
2019-10-09,14.27,14.28,14.24,14.27,8967,10.6042879738876,10.6117191497628,10.581994446262,10.6042879738876,12066.7309596921,0.0,1.0
2019-10-10,14.18,14.28,14.18,14.27,7457,10.5374073910109,10.6117191497628,10.5374073910109,10.6042879738876,10034.7510612718,0.0,1.0
2019-10-11,14.07,14.16,14.02,14.16,12475,10.4898478654098,10.556947105487,10.4525705098113,10.556947105487,16732.6783240381,0.046,1.0
2019-10-14,14.12,14.24,14.12,14.24,15887,10.5271252210082,10.6165908744446,10.5271252210082,10.6165908744446,21309.1832091379,0.0,1.0
2019-10-15,14.04,14.09,14.0,14.09,4243,10.4674814520507,10.5047588076491,10.4376595675719,10.5047588076491,5691.12257546243,0.0,1.0
2019-10-16,13.98,14.06,13.96,14.04,32295,10.4227486253325,10.4823923942901,10.4078376830931,10.4674814520507,43317.1820821494,0.0,1.0
2019-10-17,13.96,14.04,13.92,14.04,22978,10.4078376830931,10.4674814520507,10.3780157986143,10.4674814520507,30820.3192408617,0.0,1.0
2019-10-18,13.96,13.99,13.88,13.99,12410,10.4078376830931,10.4302040964522,10.3481939141356,10.4302040964522,16645.4940281615,0.0,1.0
2019-10-21,13.83,13.91,13.8,13.91,15931,10.3109165585371,10.3705603274946,10.288550145178,10.3705603274946,21368.2002709621,0.0,1.0
2019-10-22,13.85,13.89,13.83,13.85,8340,10.3258275007765,10.3556493852553,10.3109165585371,10.3258275007765,11186.4158094171,0.0,1.0
2019-10-23,13.86,13.94,13.86,13.9,16080,10.3332829718962,10.3929267408537,10.3332829718962,10.3631048563749,21568.0535030488,0.0,1.0
2019-10-24,13.88,13.92,13.83,13.92,16031,10.3481939141356,10.3780157986143,10.3109165585371,10.3780157986143,21502.3299569263,0.0,1.0
2019-10-25,13.75,13.91,13.75,13.91,19278,10.2512727895795,10.3705603274946,10.2512727895795,10.3705603274946,25857.5208601851,0.0,1.0
2019-10-28,13.68,13.82,13.68,13.82,14730,10.1990844917417,10.3034610874174,10.1990844917417,10.3034610874174,19757.3027425316,0.0,1.0
2019-10-29,13.64,13.83,13.63,13.79,23043,10.1692626072629,10.3109165585371,10.1618071361432,10.2810946740583,30907.5035367384,0.0,1.0
2019-10-30,13.86,13.86,13.63,13.63,55483,10.3332829718962,10.3332829718962,10.1618071361432,10.1618071361432,74419.1736635357,0.0,1.0
2019-10-31,13.91,14.02,13.9,14.0,29962,10.3705603274946,10.4525705098113,10.3631048563749,10.4376595675719,40187.936508604,0.0,1.0
2019-11-01,13.91,14.05,13.8,14.05,46549,10.3705603274946,10.4749369231704,10.288550145178,10.4749369231704,62436.0275194915,0.0,1.0
2019-11-04,13.89,13.93,13.82,13.87,17286,10.3556493852553,10.385471269734,10.3034610874174,10.3407384430159,23185.6575157774,0.0,1.0
2019-11-05,13.95,13.95,13.84,13.85,18330,10.4003822119734,10.4003822119734,10.3183720296568,10.3258275007765,24585.9714372441,0.0,1.0
2019-11-06,14.06,14.06,13.99,13.99,63766,10.4823923942901,10.4823923942901,10.4302040964522,10.4302040964522,85529.1355519531,0.0,1.0
2019-11-07,14.0,14.07,13.98,14.07,6670,10.4376595675719,10.4898478654098,10.4227486253325,10.4898478654098,8946.4500538144,0.0,1.0
2019-11-08,13.99,14.0,13.96,14.0,24189,10.4302040964522,10.4376595675719,10.4078376830931,10.4376595675719,32444.6297378885,0.0,1.0
2019-11-11,14.0,14.05,13.98,14.05,8960,10.4376595675719,10.4749369231704,10.4227486253325,10.4749369231704,12018.0198623954,0.0,1.0
2019-11-12,13.92,14.05,13.92,14.0,58967,10.3780157986143,10.4749369231704,10.3780157986143,10.4376595675719,79092.2519225301,0.0,1.0
2019-11-13,13.98,13.98,13.93,13.97,23577,10.4227486253325,10.4227486253325,10.385471269734,10.4152931542128,31623.7560597875,0.0,1.0
2019-11-14,13.93,13.97,13.93,13.94,4962,10.4197664368846,10.4496867999482,10.4197664368846,10.4272465276505,6633.60934419048,0.046,1.0
2019-11-15,13.89,13.96,13.88,13.95,10639,10.3898460738211,10.4422067091823,10.3823659830552,10.4347266184164,14223.0894423301,0.0,1.0
2019-11-18,13.83,13.92,13.83,13.92,8854,10.3449655292257,10.4122863461187,10.3449655292257,10.4122863461187,11836.7547628905,0.0,1.0
2019-11-19,14.05,14.05,13.85,13.86,84523,10.5095275260753,10.5095275260753,10.3599257107575,10.3674058015234,112997.291938535,0.0,1.0
2019-11-20,14.13,14.13,14.05,14.09,19415,10.5693682522024,10.5693682522024,10.5095275260753,10.5394478891389,25955.5673956989,0.0,1.0
2019-11-21,13.99,14.02,13.87,14.02,8387,10.46464698148,10.4870872537776,10.3748858922893,10.4870872537776,11212.4307879333,0.0,1.0
2019-11-22,13.87,13.99,13.87,13.96,27040,10.3748858922893,10.46464698148,10.3748858922893,10.4422067091823,36149.2939675352,0.0,1.0
2019-11-25,13.8,13.94,13.77,13.89,18551,10.3225252569281,10.4272465276505,10.3000849846304,10.3898460738211,24800.5011979195,0.0,1.0
2019-11-26,13.82,13.95,13.82,13.92,22453,10.3374854384598,10.4347266184164,10.3374854384598,10.4122863461187,30017.0154383533,0.0,1.0
2019-11-27,13.75,13.94,13.75,13.87,28286,10.2851248030986,10.4272465276505,10.2851248030986,10.3748858922893,37815.0491555364,0.0,1.0
2019-11-29,13.86,13.86,13.84,13.84,3665,10.3674058015234,10.3674058015234,10.3524456199916,10.3524456199916,4899.67316534825,0.0,1.0
2019-12-02,13.95,13.95,13.86,13.89,26415,10.4347266184164,10.4347266184164,10.3674058015234,10.3898460738211,35313.742609188,0.0,1.0
2019-12-03,14.01,14.02,13.97,14.02,23759,10.4796071630117,10.4870872537776,10.4496867999482,10.4870872537776,31762.9835567557,0.0,1.0
2019-12-04,13.93,14.01,13.91,14.01,14834,10.4197664368846,10.4796071630117,10.4048062553528,10.4796071630117,19831.3101595569,0.0,1.0
2019-12-05,14.02,14.03,13.95,13.99,29935,10.4870872537776,10.4945673445435,10.4347266184164,10.46464698148,40019.5678593999,0.0,1.0
2019-12-06,13.99,14.01,13.96,14.01,14745,10.46464698148,10.4796071630117,10.4422067091823,10.4796071630117,19712.3276461282,0.0,1.0
2019-12-09,14.0,14.05,14.0,14.05,12097,10.4721270722459,10.5095275260753,10.4721270722459,10.5095275260753,16172.2636510826,0.0,1.0
2019-12-10,13.97,14.05,13.97,13.98,18856,10.4496867999482,10.5095275260753,10.4496867999482,10.4571668907141,25208.2502607931,0.0,1.0
2019-12-11,13.93,14.07,13.87,14.02,24507,10.4197664368846,10.5244877076071,10.3748858922893,10.4870872537776,32762.9714224256,0.0,1.0
2019-12-12,13.81,14.0,13.8,13.94,23537,10.3300053476939,10.4721270722459,10.3225252569281,10.4272465276505,31466.1957142708,0.0,1.0
2019-12-13,13.82,13.88,13.8,13.81,26903,10.3718938559829,10.4169237858931,10.3568838793462,10.3643888676646,35846.8246168497,0.046,1.0
2019-12-16,13.95,14.03,13.8,13.87,51730,10.4694587041217,10.5294986106686,10.3568838793462,10.4094187975748,68927.4890320644,0.0,1.0
2019-12-17,13.88,14.07,13.88,14.0,23678,10.4169237858931,10.5595185639421,10.4169237858931,10.5069836457135,31549.6826851194,0.0,1.0
2019-12-18,13.98,13.98,13.89,13.94,11644,10.4919736690768,10.4919736690768,10.4244287742115,10.4619537158033,15515.0141559899,0.0,1.0
2019-12-19,13.93,14.02,13.88,14.0,23581,10.454448727485,10.5219936223503,10.4169237858931,10.5069836457135,31420.4353153896,0.0,1.0
2019-12-20,13.92,13.98,13.88,13.94,15572,10.4469437391666,10.4919736690768,10.4169237858931,10.4619537158033,20748.8664064819,0.0,1.0
2019-12-23,13.93,13.98,13.88,13.96,13476,10.454448727485,10.4919736690768,10.4169237858931,10.4769636924401,17956.0572626348,0.0,1.0
2019-12-24,13.92,14.0,13.88,13.99,20987,10.4469437391666,10.5069836457135,10.4169237858931,10.4994786573952,27964.0675104569,0.0,1.0
2019-12-26,13.91,13.94,13.88,13.94,16660,10.4394387508482,10.4619537158033,10.4169237858931,10.4619537158033,22198.56886283,0.0,1.0
2019-12-27,13.86,13.94,13.85,13.94,17107,10.4019138092564,10.4619537158033,10.394408820938,10.4619537158033,22794.1727212744,0.0,1.0
2019-12-30,14.03,14.03,13.78,13.92,57668,10.5294986106686,10.5294986106686,10.3418739027095,10.4469437391666,76839.5599748909,0.0,1.0
2019-12-31,14.02,14.14,13.89,14.13,21088,10.5219936223503,10.6120534821707,10.4244287742115,10.6045484938523,28098.6446686289,0.0,1.0
2020-01-02,13.95,14.05,13.95,14.01,9802,10.4694587041217,10.5445085873054,10.4694587041217,10.5144886340319,13060.6465782388,0.0,1.0
2020-01-03,14.01,14.02,13.95,13.97,18538,10.5144886340319,10.5219936223503,10.4694587041217,10.4844686807584,24700.9045365631,0.0,1.0
2020-01-06,13.99,14.1,13.95,14.06,13693,10.4994786573952,10.5820335288972,10.4694587041217,10.5520135756237,18245.198285638,0.0,1.0
2020-01-07,14.0,14.05,13.94,14.0,16871,10.5069836457135,10.5445085873054,10.4619537158033,10.5069836457135,22479.7152031696,0.0,1.0
2020-01-08,14.03,14.1,14.0,14.07,23553,10.5294986106686,10.5820335288972,10.5069836457135,10.5595185639421,31383.1267962926,0.0,1.0
2020-01-09,14.02,14.03,13.98,14.01,16000,10.5219936223503,10.5294986106686,10.4919736690768,10.5144886340319,21319.1537698246,0.0,1.0
2020-01-10,14.0,14.1,14.0,14.01,21386,10.5069836457135,10.5820335288972,10.5069836457135,10.5144886340319,28495.713907592,0.0,1.0
2020-01-13,14.09,14.1,14.03,14.03,11980,10.5745285405788,10.5820335288972,10.5294986106686,10.5294986106686,15962.7163851563,0.0,1.0
2020-01-14,14.09,14.09,14.0,14.05,13523,10.6090514868433,10.6090514868433,10.5412860763525,10.5789335266252,17960.0476287908,0.046,1.0
2020-01-15,14.08,14.1,14.03,14.1,5352,10.6015219967888,10.6165809768979,10.5638745465161,10.6165809768979,7108.05109142115,0.0,1.0
2020-01-16,14.06,14.1,14.05,14.1,11344,10.5864630166797,10.6165809768979,10.5789335266252,10.6165809768979,15066.0933447462,0.0,1.0
2020-01-17,14.07,14.19,14.0,14.03,59476,10.5939925067342,10.6843463873887,10.5412860763525,10.5638745465161,78990.7411646799,0.0,1.0
2020-01-21,14.52,14.54,14.03,14.16,58820,10.9328195591884,10.9478785392975,10.5638745465161,10.6617579172251,78119.5002237283,0.0,1.0
2020-01-22,14.45,14.49,14.24,14.4,17208,10.8801131288067,10.9102310890248,10.7219938376614,10.842465678534,22854.1373656904,0.0,1.0
2020-01-23,14.45,14.49,14.37,14.49,13877,10.8801131288067,10.9102310890248,10.8198772083704,10.9102310890248,18430.1989902188,0.0,1.0
2020-01-24,14.44,14.45,14.39,14.44,11467,10.8725836387521,10.8801131288067,10.8349361884794,10.8725836387521,15229.4510211747,0.0,1.0
2020-01-27,14.43,14.45,14.4,14.45,8577,10.8650541486976,10.8801131288067,10.842465678534,10.8801131288067,11391.2096807024,0.0,1.0
2020-01-28,14.43,14.45,14.4,14.41,5838,10.8650541486976,10.8801131288067,10.842465678534,10.8499951685885,7753.51312999192,0.0,1.0
2020-01-29,14.45,14.54,14.42,14.45,17883,10.8801131288067,10.9478785392975,10.8575246586431,10.8801131288067,23750.6124192609,0.0,1.0
2020-01-30,14.5,14.55,14.5,14.55,23588,10.9177605790794,10.955408029352,10.9177605790794,10.955408029352,31327.4867609196,0.0,1.0
2020-01-31,14.53,14.59,14.53,14.55,9083,10.940349049243,10.9855259895702,10.940349049243,10.955408029352,12063.2339430826,0.0,1.0
2020-02-03,14.5,14.95,14.5,14.6,24978,10.9177605790794,11.2565876315335,10.9177605790794,10.9930554796247,33173.5613156796,0.0,1.0
2020-02-04,14.51,14.55,14.46,14.51,15450,10.9252900691339,10.955408029352,10.8876426188612,10.9252900691339,20519.3178928358,0.0,1.0
2020-02-05,14.615,14.66,14.57,14.57,46029,11.0043497147065,11.038232419952,10.9704670094611,10.9704670094611,61131.6299863651,0.0,1.0
2020-02-06,14.6,14.63,14.57,14.61,25648,10.9930554796247,11.0156439497883,10.9704670094611,11.0005849696793,34063.3958132979,0.0,1.0
2020-02-07,14.61,14.7,14.6,14.62,42258,11.0005849696793,11.0683503801701,10.9930554796247,11.0081144597338,56123.3226870842,0.0,1.0
2020-02-10,14.67,14.75,14.58,14.65,21049,11.0457619100065,11.1059978304428,10.9779964995157,11.0307029298974,27955.4124483042,0.0,1.0
2020-02-11,14.66,14.77,14.62,14.62,10313,11.038232419952,11.1210568105519,11.0081144597338,11.0081144597338,13696.8107073666,0.0,1.0
2020-02-12,14.7,14.79,14.46,14.66,9315,11.0683503801701,11.1361157906609,10.8876426188612,11.038232419952,12371.3557392728,0.0,1.0
2020-02-13,14.59,14.63,14.58,14.58,15886,11.0201616438211,11.0503745612819,11.0126084144559,11.0126084144559,21032.0635478115,0.046,1.0
2020-02-14,14.52,14.59,14.52,14.58,7357,10.9672890382647,11.0201616438211,10.9672890382647,11.0126084144559,9740.20467841177,0.0,1.0
2020-02-18,14.55,14.56,14.54,14.55,9987,10.9899487263603,10.9975019557255,10.9823954969951,10.9899487263603,13222.1590489735,0.0,1.0
2020-02-19,14.59,14.66,14.56,14.59,11612,11.0201616438211,11.0730342493774,10.9975019557255,11.0201616438211,15373.5567113929,0.0,1.0
2020-02-20,14.57,14.63,14.54,14.63,13710,11.0050551850907,11.0503745612819,10.9823954969951,11.0503745612819,18151.1765857041,0.0,1.0
2020-02-21,14.47,14.6,14.47,14.54,19290,10.9295228914387,11.0277148731863,10.9295228914387,10.9823954969951,25538.7451741965,0.0,1.0
2020-02-24,14.55,14.62,14.51,14.61,10429,10.9899487263603,11.0428213319167,10.9597358088995,11.0352681025515,13807.3392131516,0.0,1.0
2020-02-25,14.62,14.65,14.55,14.55,26093,11.0428213319167,11.0654810200122,10.9899487263603,10.9899487263603,34545.488741851,0.0,1.0
2020-02-26,14.59,14.63,14.51,14.63,7442,11.0201616438211,11.0503745612819,10.9597358088995,11.0503745612819,9852.73932536907,0.0,1.0
2020-02-27,14.59,14.62,14.59,14.62,45509,11.0201616438211,11.0428213319167,11.0201616438211,11.0428213319167,60251.0499809488,0.0,1.0
2020-02-28,14.5,14.59,14.5,14.59,20247,10.9521825795343,11.0201616438211,10.9521825795343,11.0201616438211,26805.7529052336,0.0,1.0
2020-03-02,14.72,14.74,14.51,14.56,15471,11.1183536255686,11.133460084299,10.9597358088995,10.9975019557255,20482.6296832552,0.0,1.0
2020-03-03,14.74,14.9,14.7,14.7,12759,11.133460084299,11.2543117541421,11.1032471668382,11.1032471668382,16892.1124768052,0.0,1.0
2020-03-04,14.75,14.75,14.63,14.71,26620,11.1410133136642,11.1410133136642,11.0503745612819,11.1108003962034,35243.2035529865,0.0,1.0
2020-03-05,14.68,14.75,14.65,14.7,21787,11.0881407081078,11.1410133136642,11.0654810200122,11.1032471668382,28844.6159206957,0.0,1.0
2020-03-06,14.6,14.73,14.6,14.68,7956,11.0277148731863,11.1259068549338,11.0277148731863,11.0881407081078,10533.2429552051,0.0,1.0
2020-03-09,14.55,14.56,14.22,14.56,43140,10.9899487263603,10.9975019557255,10.7406921573088,10.9975019557255,57114.6431733972,0.0,1.0
2020-03-10,14.24,14.77,14.12,14.77,21376,10.7557986160392,11.1561197723946,10.6651598636569,11.1561197723946,28300.4778042314,0.0,1.0
2020-03-11,13.76,14.37,13.7,14.35,43829,10.3932436065098,10.8539905977868,10.3479242303186,10.8388841390564,58026.8357822631,0.0,1.0
2020-03-12,12.75,13.63,12.0,13.61,72890,9.63036744062499,10.2950516247622,9.06387523823529,10.2799451660319,96501.7696084592,0.0,1.0
2020-03-13,12.92,13.44,12.29,13.17,88186,9.79502784078626,10.1892549675052,9.31740651418446,9.9845601132473,116320.559626765,0.048,1.0
2020-03-16,12.3,12.92,12.3,12.86,33265,9.3249878050829,9.79502784078626,9.3249878050829,9.74954009539561,43877.7517518011,0.0,1.0
2020-03-17,12.23,12.5,12.2,12.48,37709,9.27191876879381,9.47661362305173,9.24917489609848,9.46145104125484,49739.5503023799,0.0,1.0
2020-03-18,10.56,12.22,10.42,12.2,183488,8.0058431887541,9.26433747789537,7.89970511617592,9.24917489609848,242027.38353929,0.0,1.0
2020-03-19,10.62,10.92,10.04,10.56,72494,8.05133093414475,8.27876966109799,7.61161606203515,8.0058431887541,95622.2376520387,0.0,1.0
2020-03-20,11.1,12.19,10.8,10.85,107571,8.41523289726993,9.24159360520004,8.18779417031669,8.2257006248089,141890.083682339,0.0,1.0
2020-03-23,11.05,11.24,10.67,11.22,86747,8.37732644277773,8.52137096984811,8.08923738863695,8.50620838805123,114422.465991688,0.0,1.0
2020-03-24,11.8,11.8,10.95,11.3,49259,8.94592326016083,8.94592326016083,8.30151353379331,8.56685871523876,64974.4227729436,0.0,1.0
2020-03-25,12.47,12.66,11.7,11.7,70864,9.4538697503564,9.59791427742679,8.87011035117641,8.87011035117641,93472.2080306518,0.0,1.0
2020-03-26,13.36,13.36,12.29,12.29,20763,10.1286046403177,10.1286046403177,9.31740651418446,9.31740651418446,27387.1564594212,0.0,1.0
2020-03-27,13.11,13.32,12.76,12.76,15867,9.93907236785665,10.0982794767239,9.6737271864112,9.6737271864112,20929.1533757952,0.0,1.0
2020-03-30,13.54,13.54,13.0,13.09,89100,10.2650678764896,10.2650678764896,9.85567816797379,9.92390978605977,117526.159058635,0.0,1.0
2020-03-31,13.25,13.77,12.89,13.77,39633,10.0452104404348,10.4394375671538,9.77228396809094,10.4394375671538,52277.3766775631,0.0,1.0
2020-04-01,13.0,13.22,12.83,13.15,56340,9.85567816797379,10.0224665677395,9.72679622270029,9.96939753145042,74314.5207784902,0.0,1.0
2020-04-02,12.85,13.1,12.62,13.08,16892,9.74195880449717,9.93149107695821,9.56758911383302,9.91632849516133,22281.1658677717,0.0,1.0
2020-04-03,12.86,12.95,12.62,12.95,27990,9.74954009539561,9.81777171348159,9.56758911383302,9.81777171348159,36919.8338052882,0.0,1.0
2020-04-06,13.12,13.22,12.88,12.88,8473,9.94665365875509,10.0224665677395,9.7647026771925,9.7647026771925,11176.1969214794,0.0,1.0
2020-04-07,12.98,13.26,12.95,13.26,14632,9.84051558617691,10.0527917313333,9.81777171348159,10.0527917313333,19300.1432025358,0.0,1.0
2020-04-08,12.96,13.21,12.92,13.0,19576,9.82535300438003,10.0148852768411,9.79502784078626,9.85567816797379,25821.4600418836,0.0,1.0
2020-04-09,13.16,13.5,13.13,13.13,65515,9.97697882234886,10.2347427128959,9.95423494965353,9.95423494965353,86416.6813774011,0.0,1.0
2020-04-13,13.01,13.43,13.0,13.43,21436,9.86325945887224,10.1816736766068,9.85567816797379,10.1816736766068,28274.8680761042,0.0,1.0
2020-04-14,13.19,13.33,12.95,12.95,60902,10.0361128913567,10.1426372131755,9.85349976823876,9.85349976823876,80040.6879332551,0.048,1.0
2020-04-15,13.19,13.31,13.04,13.12,24699,10.0361128913567,10.1274194529157,9.92197968940799,9.9828507304473,32460.755825153,0.0,1.0
2020-04-16,13.32,13.32,13.1,13.32,18780,10.1350283330456,10.1350283330456,9.96763297018747,10.1350283330456,24681.6872908366,0.0,1.0
2020-04-17,13.27,13.5,13.09,13.25,105489,10.096983932396,10.271988175384,9.96002409005756,10.0817661721362,138639.324314327,0.0,1.0
2020-04-20,13.26,13.41,13.11,13.41,13160,10.0893750522661,10.2035082542148,9.97524185031739,10.2035082542148,17295.5806574766,0.0,1.0
2020-04-21,13.02,13.26,12.95,13.26,12562,9.90676192914816,10.0893750522661,9.85349976823876,10.0893750522661,16509.6568555639,0.0,1.0
2020-04-22,13.08,13.17,13.03,13.03,19222,9.95241520992765,10.0208951310969,9.91437080927807,9.91437080927807,25262.5874922503,0.0,1.0
2020-04-23,12.85,13.05,12.71,12.94,63643,9.77741096693962,9.9295885695379,9.67088664512082,9.84589088810885,83643.0577343298,0.0,1.0
2020-04-24,12.82,12.9,12.59,12.9,32305,9.75458432654988,9.81545536758919,9.57958008356185,9.81545536758919,42456.9706033267,0.0,1.0
2020-04-27,12.45,12.71,12.38,12.71,84291,9.47305576174306,9.67088664512082,9.41979360083366,9.67088664512082,110779.771215756,0.0,1.0
2020-04-28,12.5,12.71,12.41,12.53,72758,9.51110016239263,9.67088664512082,9.4426202412234,9.53392680278237,95622.4815711762,0.0,1.0
2020-04-29,12.67,12.73,12.55,12.73,70530,9.64045112460117,9.68610440538065,9.5491445630422,9.68610440538065,92694.3239948192,0.0,1.0
2020-04-30,12.71,12.79,12.53,12.77,13845,9.67088664512082,9.73175768616013,9.53392680278237,9.71653992590031,18195.8445442829,0.0,1.0
2020-05-01,12.6,12.69,12.42,12.67,48432,9.58718896369177,9.65566888486099,9.45022912135331,9.64045112460117,63651.9424318316,0.0,1.0
2020-05-04,12.74,12.75,12.54,12.58,33501,9.69371328551057,9.70132216564048,9.54153568291228,9.57197120343194,44028.8182071521,0.0,1.0
2020-05-05,12.96,12.98,12.67,12.73,30972,9.86110864836868,9.8763264086285,9.64045112460117,9.68610440538065,40705.0702221401,0.0,1.0
2020-05-06,12.99,13.09,12.53,13.09,98718,9.88393528875842,9.96002409005756,9.53392680278237,9.96002409005756,129740.511500362,0.0,1.0
2020-05-07,13.02,13.04,12.95,13.04,4502,9.90676192914816,9.92197968940799,9.85349976823876,9.92197968940799,5916.77082978415,0.0,1.0
2020-05-08,13.02,13.02,12.87,13.0,24552,9.90676192914816,9.90676192914816,9.79262872719945,9.89154416888833,32267.5605092982,0.0,1.0
2020-05-11,12.76,13.05,12.76,13.05,50859,9.70893104577039,9.9295885695379,9.70893104577039,9.9295885695379,66841.6365242097,0.0,1.0
2020-05-12,12.88,12.92,12.8,12.86,18124,9.80023760732936,9.83067312784902,9.73936656629005,9.78501984706953,23819.5367656615,0.0,1.0
2020-05-13,12.86,12.94,12.77,12.91,19987,9.78501984706953,9.84589088810885,9.71653992590031,9.82306424771911,26267.9916870049,0.0,1.0
2020-05-14,12.82,12.86,12.68,12.79,22264,9.79110695117347,9.82165642684015,9.68418378634006,9.76819484442345,29151.4004926472,0.048,1.0
2020-05-15,12.8,12.8,12.71,12.79,4008,9.77583221334012,9.77583221334012,9.70709589309008,9.76819484442345,5247.88057736841,0.0,1.0
2020-05-18,12.72,12.78,12.55,12.76,45195,9.71473326200675,9.76055747550678,9.58489799042332,9.74528273767343,59176.1383967477,0.0,1.0
2020-05-19,12.84,12.9,12.69,12.75,20891,9.80638168900681,9.85220590250684,9.69182115525673,9.73764536875676,27353.6609635238,0.0,1.0
2020-05-20,12.88,12.88,12.73,12.88,29732,9.8369311646735,9.8369311646735,9.72237063092342,9.8369311646735,38929.6370574644,0.0,1.0
2020-05-21,12.99,12.99,12.82,12.88,13854,9.92094222275689,9.92094222275689,9.79110695117347,9.8369311646735,18139.7548699755,0.0,1.0
2020-05-22,13.08,13.08,12.92,12.98,32513,9.98967854300694,9.98967854300694,9.86748064034019,9.91330485384022,42570.9434161624,0.0,1.0
2020-05-26,13.22,13.35,13.06,13.3,43533,10.0966017078403,10.1958875037571,9.97440380517359,10.1577006591737,56999.9963010429,0.0,1.0
2020-05-27,13.26,13.26,13.14,13.24,10803,10.127151183507,10.127151183507,10.035502756507,10.1118764456737,14144.9236220836,0.0,1.0
2020-05-28,13.35,13.57,13.24,13.27,54011,10.1958875037571,10.3639096199239,10.1118764456737,10.1347885524237,70719.3807046518,0.0,1.0
2020-05-29,13.4,13.46,13.2,13.2,15239,10.2340743483404,10.2798985618405,10.081326970007,10.081326970007,19953.2066163966,0.0,1.0
2020-06-01,13.53,13.59,13.45,13.58,33647,10.3333601442572,10.3791843577572,10.2722611929238,10.3715469888405,44055.747950777,0.0,1.0
2020-06-02,13.55,13.6,13.47,13.5,50163,10.3486348820905,10.3868217266739,10.2875359307571,10.3104480375072,65680.9963579171,0.0,1.0
2020-06-03,13.56,13.61,13.51,13.58,31351,10.3562722510072,10.3944590955906,10.3180854064238,10.3715469888405,41049.4770411868,0.0,1.0
2020-06-04,13.53,13.6,13.51,13.56,20849,10.3333601442572,10.3868217266739,10.3180854064238,10.3562722510072,27298.6682029824,0.0,1.0
2020-06-05,13.44,13.58,13.27,13.56,42022,10.2646238240071,10.3715469888405,10.1347885524237,10.3562722510072,55021.5662729979,0.0,1.0
2020-06-08,13.48,13.5,13.38,13.38,18652,10.2951732996738,10.3104480375072,10.2187996105071,10.2187996105071,24422.0230860967,0.0,1.0
2020-06-09,13.4,13.5,13.4,13.4,12844,10.2340743483404,10.3104480375072,10.2340743483404,10.2340743483404,16817.3099141018,0.0,1.0
2020-06-10,13.41,13.53,13.4,13.49,25209,10.2417117172571,10.3333601442572,10.2340743483404,10.3028106685905,33007.4404877446,0.0,1.0
2020-06-11,13.2,13.5,13.2,13.5,20639,10.081326970007,10.3104480375072,10.081326970007,10.3104480375072,27023.7044002761,0.0,1.0
2020-06-12,13.22,13.31,13.18,13.31,11496,10.1347885524237,10.2037848436278,10.1041235341108,10.2037848436278,14995.5886315611,0.05,1.0
2020-06-15,13.18,13.25,13.17,13.24,26367,10.1041235341108,10.1577873161584,10.0964572795325,10.1501210615802,34393.5878086612,0.0,1.0
2020-06-16,13.29,13.33,13.18,13.18,7477,10.1884523344713,10.2191173527843,10.1041235341108,10.1041235341108,9753.13293303604,0.0,1.0
2020-06-17,13.34,13.39,13.31,13.31,18693,10.2267836073625,10.2651148802537,10.2037848436278,10.2037848436278,24383.4845415597,0.0,1.0
2020-06-18,13.51,13.59,13.2,13.36,67615,10.3571099351925,10.4184399718183,10.1194560432672,10.242116116519,88198.2189738166,0.0,1.0
2020-06-19,13.59,13.64,13.5,13.6,15844,10.4184399718183,10.4567712447095,10.3494436806142,10.4261062263966,20667.197832155,0.0,1.0
2020-06-22,13.45,13.52,13.37,13.41,23838,10.3111124077231,10.3647761897707,10.2497823710972,10.2804473894101,31094.7148398705,0.0,1.0
2020-06-23,13.46,13.49,13.45,13.45,2828,10.3187786623013,10.341777426036,10.3111124077231,10.3111124077231,3688.89393267699,0.0,1.0
2020-06-24,13.39,13.58,13.39,13.58,9856,10.2651148802537,10.4107737172401,10.2651148802537,10.4107737172401,12856.3432109138,0.0,1.0
2020-06-25,13.6,13.62,13.47,13.48,8260,10.4261062263966,10.441438735553,10.3264449168795,10.3341111714578,10774.4921796011,0.0,1.0
2020-06-26,13.48,13.65,13.48,13.65,11394,10.3341111714578,10.4644374992877,10.3341111714578,10.4644374992877,14862.5380017403,0.0,1.0
2020-06-29,13.45,13.57,13.32,13.57,17017,10.3111124077231,10.4031074626619,10.211451098206,10.4031074626619,22197.2800750934,0.0,1.0
2020-06-30,13.51,13.52,13.35,13.52,20939,10.3571099351925,10.3647761897707,10.2344498619407,10.3647761897707,27313.2072334947,0.0,1.0
2020-07-01,13.56,13.57,13.39,13.53,10147,10.3954412080836,10.4031074626619,10.2651148802537,10.3724424443489,13235.9288312848,0.0,1.0
2020-07-02,13.69,13.75,13.6,13.73,36942,10.4951025176006,10.54110004507,10.4261062263966,10.5257675359136,48187.8075180176,0.0,1.0
2020-07-06,13.82,13.84,13.66,13.76,37094,10.5947638271177,10.6100963362741,10.4721037538659,10.5487662996483,48386.079044809,0.0,1.0
2020-07-07,13.83,13.85,13.79,13.82,21273,10.6024300816959,10.6177625908524,10.571765063383,10.5947638271177,27748.8828252608,0.0,1.0
2020-07-08,13.82,13.85,13.79,13.79,13257,10.5947638271177,10.6177625908524,10.571765063383,10.571765063383,17292.6686228779,0.0,1.0
2020-07-09,13.84,13.84,13.75,13.81,14322,10.6100963362741,10.6100963362741,10.54110004507,10.5870975725394,18681.8737283593,0.0,1.0
2020-07-10,13.84,13.91,13.83,13.91,6869,10.6100963362741,10.6637601183218,10.6024300816959,10.6637601183218,8960.04682586928,0.0,1.0
2020-07-13,13.79,14.05,13.76,13.88,33481,10.571765063383,10.771087682417,10.5487662996483,10.6407613545871,43673.2170296881,0.0,1.0
2020-07-14,13.74,13.87,13.66,13.79,11576,10.571765063383,10.6717890414208,10.5102118461289,10.6102358241668,15045.1924580607,0.05,1.0
2020-07-15,13.67,13.72,13.63,13.69,12531,10.5179059982857,10.5563767590695,10.4871293896587,10.5332943025992,16286.3948420836,0.0,1.0
2020-07-16,13.86,13.86,13.64,13.64,12289,10.664094889264,10.664094889264,10.4948235418154,10.4948235418154,15971.8702589072,0.0,1.0
2020-07-17,13.79,13.88,13.74,13.81,22805,10.6102358241668,10.6794831935776,10.571765063383,10.6256241284803,29639.3930551205,0.0,1.0
2020-07-20,13.86,13.88,13.79,13.85,16825,10.664094889264,10.6794831935776,10.6102358241668,10.6564007371073,21867.2566609255,0.0,1.0
2020-07-21,13.84,13.89,13.84,13.89,27721,10.6487065849505,10.6871773457343,10.6487065849505,10.6871773457343,36028.6610340277,0.0,1.0
2020-07-22,13.87,13.885,13.812,13.83,46752,10.6717890414208,10.6833302696559,10.6271629589116,10.6410124327938,60763.0302176277,0.0,1.0
2020-07-23,13.91,13.95,13.88,13.95,13134,10.7025656500478,10.7333422586749,10.6794831935776,10.7333422586749,17070.1069233043,0.0,1.0
2020-07-24,13.88,13.88,13.7884,13.86,17271,10.6794831935776,10.6794831935776,10.6090047598217,10.664094889264,22446.9176695894,0.0,1.0
2020-07-27,13.9,13.9695,13.79,13.9,17464,10.6948714978911,10.7483458553805,10.6102358241668,10.6948714978911,22697.7575231144,0.0,1.0
2020-07-28,13.92,13.95,13.8784,13.91,8363,10.7102598022046,10.7333422586749,10.6782521292325,10.7025656500478,10869.2937566311,0.0,1.0
2020-07-29,13.95,14.07,13.9389,14.07,11517,10.7333422586749,10.8256720845559,10.7248017497809,10.8256720845559,14968.510844807,0.0,1.0
2020-07-30,13.99,14.0,13.935,14.0,7838,10.7641188673019,10.7718130194586,10.7218010304397,10.7718130194586,10186.9573675087,0.0,1.0
2020-07-31,14.1,14.1,13.97,14.01,9864,10.8487545410262,10.8487545410262,10.7487305629884,10.7795071716154,12820.1259853414,0.0,1.0
2020-08-03,14.21,14.23,14.1523,14.2,11181,10.9333902147505,10.948778519064,10.888994956806,10.9256960625938,14531.8155557686,0.0,1.0
2020-08-04,14.32,14.35,14.21,14.35,10802,11.0180258884748,11.0411083449451,10.9333902147505,11.0411083449451,14039.2336672402,0.0,1.0
2020-08-05,14.4,14.4,14.34,14.35,19770,11.0795791057289,11.0795791057289,11.0334141927883,11.0411083449451,25694.8388818125,0.0,1.0
2020-08-06,14.5,14.52,14.3804,14.5,27282,11.1565206272964,11.17190893161,11.0644985675016,11.1565206272964,35458.0978438853,0.0,1.0
2020-08-07,14.59,14.6,14.459,14.55,21582,11.2257679967072,11.233462148864,11.1249746034537,11.1949913880802,28049.8741905554,0.0,1.0
2020-08-10,14.6,14.75,14.52,14.68,14804,11.233462148864,11.3488744312153,11.17190893161,11.2950153661181,19240.5864848939,0.0,1.0
2020-08-11,14.666,15.0,14.63,15.0,11739,11.2842435530986,11.5412282351343,11.2565446053343,11.5412282351343,15257.0416607788,0.0,1.0
2020-08-12,14.62,14.6893,14.55,14.67,61377,11.2488504531775,11.3021709276238,11.1949913880802,11.2873212139613,79770.9724860399,0.0,1.0
2020-08-13,14.57,14.65,14.57,14.65,35352,11.2488504531775,11.3106149031606,11.2488504531775,11.3106149031606,45789.4468545009,0.05,1.0
2020-08-14,14.47,14.65,14.47,14.64,33633,11.1716448906986,11.3106149031606,11.1716448906986,11.3028943469128,43562.9233440096,0.0,1.0
2020-08-17,14.3,14.51,14.26,14.47,15302,11.0403954344845,11.2025271156902,11.0095132094929,11.1716448906986,19819.8154494108,0.0,1.0
2020-08-18,14.03,14.4,13.98,14.4,166299,10.8319404157914,11.1176009969634,10.7933376345519,11.1176009969634,215397.692420701,0.0,1.0
2020-08-19,14.03,14.14,14.03,14.03,14508,10.8319404157914,10.9168665345182,10.8319404157914,10.8319404157914,18791.3921409,0.0,1.0
2020-08-20,13.96,14.11,13.96,14.11,8676,10.7778965220562,10.8937048657745,10.7778965220562,10.8937048657745,11237.5322728459,0.0,1.0
2020-08-21,13.81,14.03,13.73,14.03,38890,10.6620881783378,10.8319404157914,10.6003237283547,10.8319404157914,50372.0182216434,0.0,1.0
2020-08-24,13.85,13.87,13.77,13.86,19665,10.6929704033293,10.7084115158251,10.6312059533462,10.7006909595772,25470.9626723739,0.0,1.0
2020-08-25,13.7,13.88,13.67,13.88,65838,10.577162059611,10.716132072073,10.5540003908673,10.716132072073,85276.2390248536,0.0,1.0
2020-08-26,13.79,13.8,13.66,13.66,22279,10.646647065842,10.6543676220899,10.5462798346194,10.5462798346194,28856.7290809975,0.0,1.0
2020-08-27,13.62,13.8,13.61,13.79,28812,10.5153976096279,10.6543676220899,10.50767705338,10.646647065842,37318.5546156334,0.0,1.0
2020-08-28,13.73,13.77,13.69,13.7,23125,10.6003237283547,10.6312059533462,10.5694415033631,10.577162059611,29952.5050495114,0.0,1.0
2020-08-31,13.72,13.8,13.7,13.8,43975,10.5926031721068,10.6543676220899,10.577162059611,10.6543676220899,56958.3312238818,0.0,1.0
2020-09-01,13.7998,13.8,13.69,13.8,28858,10.6542132109649,10.6543676220899,10.5694415033631,10.6543676220899,37378.1358148673,0.0,1.0
2020-09-02,13.86,13.9,13.7,13.7,20504,10.7006909595772,10.7315731845688,10.577162059611,10.577162059611,26557.6719366568,0.0,1.0
2020-09-03,13.89,13.9,13.78,13.9,13639,10.7238526283209,10.7315731845688,10.6389265095941,10.7315731845688,17665.8255727692,0.0,1.0
2020-09-04,13.89,13.89,13.73,13.89,6746,10.7238526283209,10.7238526283209,10.6003237283547,10.7238526283209,8737.71239195698,0.0,1.0
2020-09-08,13.72,13.75,13.65,13.74,19181,10.5926031721068,10.6157648408504,10.5385592783715,10.6080442846025,24844.0648369591,0.0,1.0
2020-09-09,13.82,13.82,13.71,13.72,10003,10.6698087345857,10.6698087345857,10.5848826158589,10.5926031721068,12956.3203463898,0.0,1.0
2020-09-10,13.72,14.0,13.67,13.9,50335,10.5926031721068,10.8087787470477,10.5540003908673,10.7315731845688,65196.0796396609,0.0,1.0
2020-09-11,13.88,13.94,13.74,13.75,18104,10.716132072073,10.7624554095604,10.6080442846025,10.6157648408504,23449.0876288155,0.0,1.0
2020-09-14,13.78,13.9,13.767,13.9,12325,10.6775292908336,10.7705121293604,10.6674561499932,10.7705121293604,15906.1610016656,0.05,1.0
2020-09-15,13.69,13.89,13.69,13.86,7029,10.6077921619384,10.7627635594832,10.6077921619384,10.7395178498515,9071.35137368831,0.0,1.0
2020-09-16,13.68,13.81,13.67,13.77,6992,10.6000435920612,10.7007750004653,10.592295022184,10.6697807209563,9023.60062666502,0.0,1.0
2020-09-17,13.7,13.81,13.62,13.78,8009,10.6155407318157,10.7007750004653,10.5535521727978,10.6775292908336,10336.1008894394,0.0,1.0
2020-09-18,13.61,13.8,13.5801,13.8,13651,10.5458036029205,10.693026430588,10.5226353789876,10.693026430588,17617.4445301208,0.0,1.0
2020-09-21,13.55,13.71,13.55,13.71,9812,10.4993121836571,10.6232893016929,10.4993121836571,10.6232893016929,12662.9818862754,0.0,1.0
2020-09-22,13.528,13.6569,13.52,13.55,11077,10.4822653299272,10.5821443956448,10.4760664740254,10.4993121836571,14295.5412101785,0.0,1.0
2020-09-23,13.55,13.585,13.51,13.54,5971,10.4993121836571,10.5264321782274,10.4683179041481,10.4915636137799,7705.93812096924,0.0,1.0
2020-09-24,13.54,13.62,13.4,13.62,19940,10.4915636137799,10.5535521727978,10.3830836354985,10.5535521727978,25733.7809633438,0.0,1.0
2020-09-25,13.62,13.62,13.49,13.6,8263,10.5535521727978,10.5535521727978,10.4528207643937,10.5380550330433,10663.9033149504,0.0,1.0
2020-09-28,13.5818,13.62,13.51,13.62,2164,10.5239526358667,10.5535521727978,10.4683179041481,10.5535521727978,2792.7734204953,0.0,1.0
2020-09-29,13.561,13.65,13.52,13.65,10293,10.5078356105221,10.5767978824295,10.4760664740254,10.5767978824295,13283.7415975776,0.0,1.0
2020-09-30,13.56,13.5661,13.48,13.56,28864,10.5070607535343,10.5117873811595,10.4450721945164,10.5070607535343,37250.7449210613,0.0,1.0
2020-10-01,13.7059,13.75,13.5445,13.6,14190,10.6201123880432,10.6542835812019,10.4950504702246,10.5380550330433,18313.0567637839,0.0,1.0
2020-10-02,13.68,13.71,13.57,13.6,42805,10.6000435920612,10.6232893016929,10.5148093234116,10.5380550330433,55242.4520629857,0.0,1.0
2020-10-05,13.65,13.75,13.59,13.75,9967,10.5767978824295,10.6542835812019,10.530306463166,10.6542835812019,12863.0187994809,0.0,1.0
2020-10-06,13.64,13.7259,13.59,13.7,19291,10.5690493125522,10.6356095277977,10.530306463166,10.6155407318157,24896.2070493415,0.0,1.0
2020-10-07,13.63,13.73,13.59,13.6,32192,10.561300742675,10.6387864414474,10.530306463166,10.5380550330433,41545.7310316935,0.0,1.0
2020-10-08,13.65,13.65,13.48,13.65,24872,10.5767978824295,10.5767978824295,10.4450721945164,10.5767978824295,32098.8264854708,0.0,1.0
2020-10-09,13.615,13.67,13.58,13.65,31625,10.5496778878591,10.592295022184,10.5225578932888,10.5767978824295,40813.9830975805,0.0,1.0
2020-10-12,13.5804,13.7,13.5804,13.7,31016,10.5228678360839,10.6155407318157,10.5228678360839,10.6155407318157,40028.0316127921,0.0,1.0
2020-10-13,13.66,13.67,13.59,13.63,18888,10.5845464523067,10.592295022184,10.530306463166,10.561300742675,24376.1110750071,0.0,1.0
2020-10-14,13.52,13.64,13.51,13.57,31193,10.5198458938318,10.6132173070906,10.5120649427269,10.5587506493563,40088.929463052,0.0565,1.0
2020-10-15,13.49,13.5744,13.48,13.52,8936,10.4965030405171,10.5621742678425,10.4887220894122,10.5198458938318,11484.4572077656,0.0,1.0
2020-10-16,13.53,13.53,13.47,13.49,20441,10.5276268449367,10.5276268449367,10.4809411383073,10.4965030405171,26270.5673437709,0.0,1.0
2020-10-19,13.55,13.57,13.47,13.47,13581,10.5431887471465,10.5587506493563,10.4809411383073,10.4809411383073,17454.1644291254,0.0,1.0
2020-10-20,13.58,13.6,13.52,13.53,19171,10.5665316004612,10.582093502671,10.5198458938318,10.5276268449367,24638.3761336252,0.0,1.0
2020-10-21,13.68,13.72,13.5,13.55,18462,10.6443411115103,10.6754649159299,10.504283991622,10.5431887471465,23727.1764737879,0.0,1.0
2020-10-22,13.68,13.71,13.53,13.71,31617,10.6443411115103,10.667683964825,10.5276268449367,10.667683964825,40633.8499930533,0.0,1.0
2020-10-23,13.57,13.63,13.45,13.6,16070,10.5587506493563,10.6054363559857,10.4653792360974,10.582093502671,20653.0021630253,0.0,1.0
2020-10-26,13.42,13.545,13.38,13.46,13623,10.4420363827827,10.539298271594,10.4109125783631,10.4731601872023,17508.1424061539,0.0,1.0
2020-10-27,13.43,13.459,13.34,13.39,11733,10.4498173338876,10.4723820920919,10.3797887739435,10.418693529468,15079.1334398741,0.0,1.0
2020-10-28,13.43,13.4302,13.33,13.33,28819,10.4498173338876,10.4499729529097,10.3720078228386,10.3720078228386,37037.888571016,0.0,1.0
2020-10-29,13.36,13.425,13.35,13.41,11675,10.3953506761533,10.4459268583352,10.3875697250484,10.4342554316778,15004.5924239776,0.0,1.0
2020-10-30,13.37,13.39,13.25,13.28,19949,10.4031316272582,10.418693529468,10.3097602139993,10.3331030673141,25638.2538985806,0.0,1.0
2020-11-02,13.34,13.42,13.32,13.42,20528,10.3797887739435,10.4420363827827,10.3642268717337,10.4420363827827,26382.3788676155,0.0,1.0
2020-11-03,13.74,13.89,13.43,13.43,145758,10.6910268181397,10.8077410847133,10.4498173338876,10.4498173338876,187326.71370742,0.0,1.0
2020-11-04,13.84,13.84,13.72,13.82,27949,10.7688363291887,10.7688363291887,10.6754649159299,10.7532744269789,35919.7733325697,0.0,1.0
2020-11-05,13.88,13.93,13.85,13.85,10141,10.7999601336084,10.8388648891329,10.7766172802936,10.7766172802936,13033.1110725102,0.0,1.0
2020-11-06,13.88,14.1,13.85,13.89,61157,10.7999601336084,10.9711410579163,10.7766172802936,10.8077410847133,78598.3605030573,0.0,1.0
2020-11-09,13.83,13.91,13.7,13.81,25754,10.7610553780838,10.8233029869231,10.6599030137201,10.745493475874,33098.781437869,0.0,1.0
2020-11-10,13.8,13.88,13.72,13.8,19766,10.7377125247691,10.7999601336084,10.6754649159299,10.7377125247691,25403.0641415282,0.0,1.0
2020-11-11,13.82,13.84,13.785,13.84,11436,10.7532744269789,10.7688363291887,10.7260410981118,10.7688363291887,14697.4320308872,0.0,1.0
2020-11-12,13.85,13.92,13.83,13.84,20707,10.7766172802936,10.831083938028,10.7610553780838,10.7688363291887,26612.4278649512,0.0,1.0
2020-11-13,13.86,13.9,13.83,13.86,9298,10.8283606051413,10.8596112850984,10.8049225951734,10.8283606051413,11901.1810466316,0.0565,1.0
2020-11-16,13.94,13.96,13.8901,13.96,13694,10.8908619650555,10.9064873050341,10.851876741809,10.9064873050341,17527.9386161082,0.0,1.0
2020-11-17,13.92,13.92,13.83,13.89,24383,10.8752366250769,10.8752366250769,10.8049225951734,10.8517986151091,31209.5609227813,0.0,1.0
2020-11-18,13.92,13.92,13.775,13.92,26591,10.8752366250769,10.8752366250769,10.7619529102324,10.8752366250769,34035.7394290152,0.0,1.0
2020-11-19,13.91,13.96,13.86,13.92,35810,10.8674239550877,10.9064873050341,10.8283606051413,10.8752366250769,45835.8026758311,0.0,1.0
2020-11-20,13.92,14.0268,13.87,13.98,17732,10.8752366250769,10.9586759405625,10.8361732751305,10.9221126450126,22696.4661560414,0.0,1.0
2020-11-23,14.02,14.04,13.89,13.9,26746,10.9533633249697,10.9689886649483,10.8517986151091,10.8596112850984,34234.1351121974,0.0,1.0
2020-11-24,14.08,14.16,14.0101,14.1,22586,11.0002393449054,11.0627407048197,10.9456287816804,11.015864684884,28909.4509700175,0.0,1.0
2020-11-25,14.02,14.14,13.97,14.05,21551,10.9533633249697,11.0471153648411,10.9142999750233,10.9768013349376,27584.6797952204,0.0,1.0
2020-11-27,14.21,14.22,14.1,14.1,7154,11.1018040547661,11.1096167247553,11.015864684884,11.015864684884,9156.92075796971,0.0,1.0
2020-11-30,14.2037,14.25,14.1836,14.22,10413,11.0968820726728,11.1330547347232,11.0811786059944,11.1096167247553,13328.3499933938,0.0,1.0
2020-12-01,14.3,14.35,14.214,14.31,28150,11.1721180846696,11.211181434616,11.1049291227618,11.1799307546588,36031.2160101828,0.0,1.0
2020-12-02,14.25,14.3,14.24,14.3,23343,11.1330547347232,11.1721180846696,11.1252420647339,11.1721180846696,29878.3898872361,0.0,1.0
2020-12-03,14.3,14.3,14.25,14.3,10575,11.1721180846696,11.1721180846696,11.1330547347232,11.1721180846696,13535.7054816228,0.0,1.0
2020-12-04,14.29,14.3,14.2766,14.3,15496,11.1643054146803,11.1721180846696,11.1538364368947,11.1721180846696,19834.4484296197,0.0,1.0
2020-12-07,14.3,14.3,14.24,14.26,12354,11.1721180846696,11.1721180846696,11.1252420647339,11.1408674047124,15812.7759356944,0.0,1.0
2020-12-08,14.22,14.29,14.15,14.27,53303,11.1096167247553,11.1643054146803,11.0549280348304,11.1486800747017,68226.3554881273,0.0,1.0
2020-12-09,14.19,14.24,14.15,14.18,28785,11.0861787147875,11.1252420647339,11.0549280348304,11.0783660447982,36843.998325155,0.0,1.0
2020-12-10,14.3,14.3,14.1703,14.21,24253,11.1721180846696,11.1721180846696,11.0707877549086,11.1018040547661,31043.164543338,0.0,1.0
2020-12-11,14.23,14.33,14.13,14.3,59912,11.1174293947446,11.1955560946374,11.0393026948518,11.1721180846696,76685.6914245854,0.0,1.0
2020-12-14,14.13,14.2399,14.1,14.2,20709,11.0834442802912,11.1696488469157,11.0599125514584,11.138351647568,26401.3751140825,0.0565,1.0
2020-12-15,14.19,14.23,14.14,14.18,34962,11.130507737957,11.1618833764009,11.0912881899022,11.1226638283461,44572.1607387392,0.0,1.0
2020-12-16,14.18,14.2,14.15,14.19,25643,11.1226638283461,11.138351647568,11.0991320995132,11.130507737957,32691.6056811247,0.0,1.0
2020-12-17,14.14,14.15,14.11,14.15,37463,11.0912881899022,11.0991320995132,11.0677564610693,11.0991320995132,47760.6217537722,0.0,1.0
2020-12-18,14.22,14.22,14.1277,14.15,9029,11.1540394667899,11.1540394667899,11.0816401810807,11.0991320995132,11510.8414653074,0.0,1.0
2020-12-21,14.15,14.37,14.11,14.18,37073,11.0991320995132,11.2716981109544,11.0677564610693,11.1226638283461,47263.4207158421,0.0,1.0
2020-12-22,14.25,14.26,14.19,14.22,13182,11.1775711956228,11.1854151052338,11.130507737957,11.1540394667899,16805.3950820336,0.0,1.0
2020-12-23,14.26,14.33,14.23,14.23,12453,11.1854151052338,11.2403224725105,11.1618833764009,11.1618833764009,15876.0116034414,0.0,1.0
2020-12-24,14.22,14.32,14.22,14.3,6710,11.1540394667899,11.2324785628995,11.1540394667899,11.2167907436776,8554.40760130827,0.0,1.0
2020-12-28,14.23,14.31,14.18,14.18,17616,11.1618833764009,11.2246346532886,11.1226638283461,11.1226638283461,22458.1884209607,0.0,1.0
2020-12-29,14.31,14.35,14.23,14.3,17945,11.2246346532886,11.2560102917324,11.1618833764009,11.2167907436776,22877.6221170606,0.0,1.0
2020-12-30,14.55,14.601,14.3201,14.38,17575,11.4128884839517,11.4528924229676,11.2325570019957,11.2795420205653,22405.9185682553,0.0,1.0
2020-12-31,14.59,14.6,14.47,14.6,21164,11.4442641223956,11.4521080320065,11.350137207064,11.4521080320065,26981.4429916673,0.0,1.0
2021-01-04,14.48,14.75,14.15,14.75,65194,11.357981116675,11.569766676171,11.0991320995132,11.569766676171,83114.1652995066,0.0,1.0
2021-01-05,14.71,14.74,14.41,14.53,17655,11.5383910377271,11.56192276656,11.3030737493982,11.3972006647298,22507.9085247537,0.0,1.0
2021-01-06,14.57,14.6,14.5284,14.6,6410,11.4285763031736,11.4521080320065,11.395945639192,11.4521080320065,8171.94526443906,0.0,1.0
2021-01-07,14.43,14.64,14.41,14.64,17101,11.3187615686201,11.4834836704504,11.3030737493982,11.4834836704504,21801.628076002,0.0,1.0
2021-01-08,14.35,14.48,14.35,14.47,27055,11.2560102917324,11.357981116675,11.2560102917324,11.350137207064,34491.7284133228,0.0,1.0
2021-01-11,14.36,14.43,14.32,14.41,11539,11.2638542013434,11.3187615686201,11.2324785628995,11.3030737493982,14710.7763504465,0.0,1.0
2021-01-12,14.41,14.44,14.28,14.38,9079,11.3030737493982,11.3266054782311,11.2011029244557,11.2795420205653,11574.5851881189,0.0,1.0
2021-01-13,14.42,14.54,14.41,14.54,12781,11.3109176590092,11.4050445743407,11.3030737493982,11.4050445743407,16294.1704250851,0.0,1.0
2021-01-14,14.35,14.58,14.3,14.57,15124,11.3003283810344,11.4814486268628,11.2609544145499,11.4735738335659,19205.5834735073,0.0565,1.0
2021-01-15,14.33,14.46,14.29,14.44,12930,11.2845787944406,11.3869511073001,11.253079621253,11.3712015207064,16419.4785977552,0.0,1.0
2021-01-19,14.35,14.4,14.35,14.38,5551,11.3003283810344,11.3397023475188,11.3003283810344,11.323952760925,7049.07391308114,0.0,1.0
2021-01-20,14.4,14.45,14.3,14.36,25186,11.3397023475188,11.3790763140033,11.2609544145499,11.3082031743313,31983.0617140807,0.0,1.0
2021-01-21,14.51,14.54,14.4,14.45,20897,11.4263250737846,11.4499494536753,11.3397023475188,11.3790763140033,26536.5695481277,0.0,1.0
2021-01-22,14.55,14.59,14.52,14.58,14522,11.4578242469721,11.4893234201597,11.4341998670815,11.4814486268628,18441.1189633876,0.0,1.0
2021-01-25,14.59,14.681,14.5101,14.58,8925,11.4893234201597,11.5609840391614,11.4264038217176,11.4814486268628,11333.6308186361,0.0,1.0
2021-01-26,14.675,14.7,14.55,14.55,32832,11.5562591631832,11.5759461464255,11.4578242469721,11.4578242469721,41692.5229173629,0.0,1.0
2021-01-27,15.01,15.01,14.58,14.58,39499,11.820064738629,11.820064738629,11.4814486268628,11.4814486268628,50158.7768857489,0.0,1.0
2021-01-28,14.93,15.08,14.78,15.02,46147,11.7570663922539,11.8751882917072,11.6389444928006,11.8279395319259,58600.9032367061,0.0,1.0
2021-01-29,15.04,15.2,14.82,15.1,50949,11.8436891185197,11.9696858112699,11.6704436659881,11.890937878301,64698.8410732427,0.0,1.0
2021-02-01,15.0498,15.15,15.03,15.1,35195,11.8514064159506,11.9303118447854,11.8358143252228,11.890937878301,44693.2366007731,0.0,1.0
2021-02-02,15.12,15.19,15.03,15.19,50874,11.9066874648948,11.961811017973,11.8358143252228,11.961811017973,64603.6004781281,0.0,1.0
2021-02-03,15.15,15.15,15.11,15.12,21328,11.9303118447854,11.9303118447854,11.8988126715979,11.9066874648948,27083.8855013863,0.0,1.0
2021-02-04,15.22,15.25,15.15,15.15,23933,11.9854353978636,12.0090597777543,11.9303118447854,11.9303118447854,30391.9088383664,0.0,1.0
2021-02-05,15.25,15.3653,15.21,15.21,28872,12.0090597777543,12.0998561444674,11.9775606045668,11.9775606045668,36663.8194953124,0.0,1.0
2021-02-08,15.46,16.14,15.22,16.14,45438,12.174430436989,12.7099163811773,11.9854353978636,12.7099163811773,57700.5621442227,0.0,1.0
2021-02-09,15.78,16.12,15.35,15.41,55697,12.4264238224894,12.6941667945836,12.0878077107232,12.1350564705045,70728.2056812971,0.0,1.0
2021-02-10,15.75,16.5,15.69,15.8,53453,12.4027994425987,12.9934089398653,12.3555506828174,12.4421734090831,67878.6070754687,0.0,1.0
2021-02-11,15.49,16.18,15.42,15.42,90045,12.1980548168796,12.7414155543649,12.1429312638014,12.1429312638014,114345.858494576,0.0,1.0
2021-02-12,15.32,15.49,15.28,15.41,27547,12.1086759129599,12.2430411156494,12.0770605711506,12.1798104320309,34852.6992574236,0.0565,1.0
2021-02-16,15.14,15.37,15.12,15.35,64258,11.9664068748181,12.1481950902216,11.9505992039135,12.1323874193169,81299.7694443503,0.0,1.0
2021-02-17,15.03,15.15,15.0,15.15,32855,11.8794646848425,11.9743107102704,11.8557531784856,11.9743107102704,41568.4261118326,0.0,1.0
2021-02-18,14.74,15.0105,14.74,15.01,44425,11.6502534567252,11.8640522057105,11.6502534567252,11.8636570139379,56206.8887541668,0.0,1.0
2021-02-19,14.64,14.87,14.64,14.87,38884,11.5712151022019,11.7530033176054,11.5712151022019,11.7530033176054,49196.3683132703,0.0,1.0
2021-02-22,14.72,14.74,14.64,14.69,44929,11.6344457858205,11.6502534567252,11.5712151022019,11.6107342794635,56844.5538511192,0.0,1.0
2021-02-23,14.9,14.9899,14.66,14.76,57839,11.7767148239623,11.8477703046787,11.5870227731066,11.6660611276298,73178.3959178902,0.0,1.0
2021-02-24,15.18,15.18,14.85,14.85,47394,11.9980222166274,11.9980222166274,11.7371956467007,11.7371956467007,59963.2928669666,0.0,1.0
2021-02-25,15.26,15.38,15.15,15.17,40297,12.061252900246,12.1560989256739,11.9743107102704,11.9901183811751,50984.1079600825,0.0,1.0
2021-02-26,15.26,15.99,15.22,15.99,52019,12.061252900246,12.6382328882656,12.0296375584367,12.6382328882656,65814.8822983232,0.0,1.0
2021-03-01,15.36,15.91,15.28,15.37,56439,12.1402912547692,12.575002204647,12.0770605711506,12.1481950902216,71407.1039819119,0.0,1.0
2021-03-02,15.42,15.5544,15.4,15.47,17066,12.1877142674832,12.2939418159624,12.1719065965785,12.2272334447448,21592.0486995748,0.0,1.0
2021-03-03,15.49,16.1702,15.4,15.54,33385,12.2430411156494,12.7806600031165,12.1719065965785,12.2825602929111,42238.9866304529,0.0,1.0
2021-03-04,15.43,15.62,15.4,15.62,26396,12.1956181029355,12.3457909765296,12.1719065965785,12.3457909765296,33396.4442443442,0.0,1.0
2021-03-05,15.43,15.73,15.4,15.73,16461,12.1956181029355,12.4327331665052,12.1719065965785,12.4327331665052,20826.5975415271,0.0,1.0
2021-03-08,15.34,15.4484,15.31,15.44,18111,12.1244835838646,12.2101611601678,12.1007720775076,12.2035219383878,22914.19160893,0.0,1.0
2021-03-09,15.36,15.4,15.36,15.39,8724,12.1402912547692,12.1719065965785,12.1402912547692,12.1640027611262,11037.6791781959,0.0,1.0
2021-03-10,15.55,15.63,15.36,15.36,23813,12.2904641283634,12.353694811982,12.1402912547692,12.1402912547692,30128.4106224643,0.0,1.0
2021-03-11,15.51,15.59,15.5,15.59,25258,12.2588487865541,12.3220794701727,12.2509449511018,12.3220794701727,31956.636942099,0.0,1.0
2021-03-12,15.45,15.79,15.44,15.44,21407,12.2560824441458,12.5257955853114,12.2481497046997,12.2481497046997,26985.6335829382,0.0565,1.0
2021-03-15,15.5,15.65,15.44,15.52,25285,12.295746141376,12.4147372330668,12.2481497046997,12.3116116202681,31874.2348364831,0.0,1.0
2021-03-16,15.48,15.56,15.44,15.55,12916,12.2798806624839,12.3433425780523,12.2481497046997,12.3354098386063,16281.891127072,0.0,1.0
2021-03-17,15.45,15.495,15.43,15.43,23962,12.2560824441458,12.291779771653,12.2402169652537,12.2402169652537,30206.4629286852,0.0,1.0
2021-03-18,15.3,15.45,15.24,15.43,16306,12.137091352455,12.2560824441458,12.0894949157787,12.2402169652537,20555.3202785721,0.0,1.0
2021-03-19,15.2,15.34,15.15,15.34,14481,12.0577639579945,12.1688223102392,12.0181002607643,12.1688223102392,18254.7278887528,0.0,1.0
2021-03-22,15.06,15.22,14.98,15.18,31973,11.9467056057499,12.0736294368866,11.8832436901815,12.0418984791024,40305.1180710647,0.0,1.0
2021-03-23,15.03,15.1439,14.83,15.05,34325,11.9229073874117,12.0132612897022,11.7642525984907,11.9387728663038,43270.0459071498,0.0,1.0
2021-03-24,15.02,15.43,15.02,15.23,16675,11.9149746479657,12.2402169652537,11.9149746479657,12.0815621763327,21020.4811508149,0.0,1.0
2021-03-25,15.03,15.19,14.9933,15.14,58252,11.9229073874117,12.0498312185485,11.8937942336447,12.0101675213183,73432.3878858934,0.0,1.0
2021-03-26,15.02,15.06,14.9,15.06,44273,11.9149746479657,11.9467056057499,11.8197817746131,11.9467056057499,55810.480479162,0.0,1.0
2021-03-29,15.15,15.16,14.9543,15.06,23522,12.0181002607643,12.0260330002104,11.8628565498051,11.9467056057499,29651.7995579891,0.0,1.0
2021-03-30,15.05,15.31,15.04,15.31,24013,11.9387728663038,12.1450240919011,11.9308401268578,12.1450240919011,30270.7534557433,0.0,1.0
2021-03-31,15.47,15.48,15.02,15.02,30065,12.2719479230379,12.2798806624839,11.9149746479657,11.9149746479657,37899.895999955,0.0,1.0
2021-04-01,15.74,16.25,15.56,15.72,63225,12.4861318880812,12.8907015998297,12.3433425780523,12.4702664091891,79701.3445733297,0.0,1.0
2021-04-05,15.77,16.25,15.699,16.25,36710,12.5099301064193,12.8907015998297,12.4536076563524,12.8907015998297,46276.5734960371,0.0,1.0
2021-04-06,15.64,15.89,15.57,15.82,20626,12.4068044936207,12.6051229797719,12.3512753174984,12.5495938036496,26001.1060999526,0.0,1.0
2021-04-07,15.63,15.7,15.58,15.7,19292,12.4926097631128,12.5485587511754,12.452646200211,12.5485587511754,24136.98704416,0.118166,1.0
2021-04-08,16.07,16.44,15.964,16.25,29604,12.844289116649,13.1400194821225,12.7595663632971,12.9881579430956,37038.7396047744,0.0,1.0
2021-04-09,15.4,15.98,15.29,15.98,34223,12.3087773737644,12.7723547034257,12.2208575353804,12.7723547034257,42817.7538675246,0.0,1.0
2021-04-12,15.08,15.4,14.9,15.4,47555,12.0530105711927,12.3087773737644,11.9091417447461,12.3087773737644,59497.9483145875,0.0,1.0
2021-04-13,14.86,15.12,14.86,15.07,69210,11.8771708944246,12.0849814215141,11.8771708944246,12.0450178586123,86591.3784639389,0.0,1.0
2021-04-14,14.56,14.9,14.55,14.9,269676,11.6373895170136,11.9091417447461,11.6293968044333,11.9091417447461,337402.349062869,0.0,1.0
2021-04-15,14.64,14.69,14.57,14.6,167681,11.7013312176566,11.7412947805584,11.645382229594,11.6693603673351,209792.355616409,0.0,1.0
2021-04-16,14.56,14.69,14.53,14.69,143619,11.6373895170136,11.7412947805584,11.6134113792725,11.7412947805584,179687.432215178,0.0,1.0
2021-04-19,14.5,14.5664,14.45,14.52,149505,11.5894332415314,11.6425048530651,11.5494696786296,11.6054186666922,187051.64047466,0.0,1.0
2021-04-20,14.54,14.54,14.5,14.51,118462,11.6214040918529,11.6214040918529,11.5894332415314,11.5974259541118,148212.510845183,0.0,1.0
2021-04-21,14.57,14.57,14.46,14.5,54144,11.645382229594,11.645382229594,11.55746239121,11.5894332415314,67741.7077814116,0.0,1.0
2021-04-22,14.53,14.56,14.49,14.55,45812,11.6134113792725,11.6373895170136,11.5814405289511,11.6293968044333,57317.2118218461,0.0,1.0
2021-04-23,14.57,14.5822,14.5,14.55,99772,11.645382229594,11.655133338942,11.5894332415314,11.6293968044333,124828.709898918,0.0,1.0
2021-04-26,14.55,14.6,14.51,14.6,118180,11.6293968044333,11.6693603673351,11.5974259541118,11.6693603673351,147859.689450488,0.0,1.0
2021-04-27,14.46,14.58,14.42,14.54,159019,11.55746239121,11.6533749421744,11.5254915408885,11.6214040918529,198954.983556669,0.0,1.0
2021-04-28,14.45,14.52,14.32,14.43,59164,11.5494696786296,11.6054186666922,11.4455644150848,11.5334842534689,74022.4290628589,0.0,1.0
2021-04-29,14.44,14.445,14.37,14.4,79410,11.5414769660492,11.5454733223394,11.4855279779867,11.5095061157278,99353.0033784336,0.0,1.0
2021-04-30,14.47,14.49,14.39,14.39,105912,11.5654551037903,11.5814405289511,11.5015134031474,11.5015134031474,132510.707641565,0.0,1.0
2021-05-03,14.48,14.52,14.4,14.5,94206,11.5734478163707,11.6054186666922,11.5095061157278,11.5894332415314,117864.866342636,0.0,1.0
2021-05-04,14.54,14.6,14.41,14.48,150068,11.6214040918529,11.6693603673351,11.5174988283081,11.5734478163707,187756.032124351,0.0,1.0
2021-05-05,14.74,14.74,14.55,14.62,183700,11.7812583434602,11.7812583434602,11.6293968044333,11.6853457924958,229834.362430654,0.0,1.0
2021-05-06,14.8,14.81,14.6968,14.77,83190,11.8292146189424,11.8372073315228,11.746729825113,11.8052364812013,104082.311434982,0.0,1.0
2021-05-07,14.85,14.99,14.77,14.91,77126,11.8691781818443,11.9810761579694,11.8052364812013,11.9171344573265,96495.4003093442,0.0,1.0
2021-05-10,14.91,14.99,14.82,14.93,118458,11.9171344573265,11.9810761579694,11.8452000441032,11.9331198824872,148207.506286392,0.0,1.0
2021-05-11,14.84,14.915,14.76,14.88,53527,11.8611854692639,11.9211308136166,11.797243768621,11.8931563195854,66969.7545880544,0.0,1.0
2021-05-12,14.7,14.83,14.6,14.83,97733,11.7492874931388,11.8531927566835,11.6693603673351,11.8531927566835,122277.636055716,0.0,1.0
2021-05-13,14.52,14.75,14.48,14.75,68599,11.6505774927712,11.8351252078771,11.6184822379702,11.8351252078771,85494.2581702942,0.0565,1.0
2021-05-14,14.64,14.7,14.5201,14.59,68153,11.7468632571743,11.7950061393758,11.6506577309082,11.706744188673,84938.4127622858,0.0,1.0
2021-05-17,14.66,14.74,14.63,14.68,65696,11.7629108845748,11.8271013941769,11.738839443474,11.7789585119753,81876.2778576311,0.0,1.0
2021-05-18,14.67,14.72,14.61,14.66,99410,11.7709346982751,11.8110537667763,11.7227918160735,11.7629108845748,123893.704058498,0.0,1.0
2021-05-19,14.65,14.69,14.59,14.66,86622,11.7548870708746,11.7869823256756,11.706744188673,11.7629108845748,107956.145588524,0.0,1.0
2021-05-20,14.69,14.7,14.67,14.7,69464,11.7869823256756,11.7950061393758,11.7709346982751,11.7950061393758,86572.299152193,0.0,1.0
2021-05-21,14.66,14.74,14.66,14.69,81750,11.7629108845748,11.8271013941769,11.7629108845748,11.7869823256756,101884.21996562,0.0,1.0
2021-05-24,14.67,14.74,14.62,14.74,64563,11.7709346982751,11.8271013941769,11.7308156297738,11.8271013941769,80464.2311148657,0.0,1.0
2021-05-25,14.7,14.7,14.63,14.63,51010,11.7950061393758,11.7950061393758,11.738839443474,11.738839443474,63573.2606782418,0.0,1.0
2021-05-26,14.78,14.78,14.67,14.76,92418,11.8591966489779,11.8591966489779,11.7709346982751,11.8431490215774,115179.643312325,0.0,1.0
2021-05-27,14.79,14.8,14.72,14.77,60546,11.8672204626781,11.8752442763784,11.8110537667763,11.8511728352776,75457.8835723354,0.0,1.0
2021-05-28,14.75,14.81,14.73,14.78,67830,11.8351252078771,11.8832680900786,11.8190775804766,11.8591966489779,84535.8610430334,0.0,1.0
2021-06-01,14.77,14.79,14.75,14.78,81907,11.8511728352776,11.8672204626781,11.8351252078771,11.8591966489779,102079.88751956,0.0,1.0
2021-06-02,14.78,14.79,14.74,14.78,84289,11.8591966489779,11.8672204626781,11.8271013941769,11.8591966489779,105048.550662778,0.0,1.0
2021-06-03,14.8,14.8,14.74,14.79,103211,11.8752442763784,11.8752442763784,11.8271013941769,11.8672204626781,128630.852928092,0.0,1.0
2021-06-04,14.79,14.8,14.78,14.8,56675,11.8672204626781,11.8752442763784,11.8591966489779,11.8752442763784,70633.4943920673,0.0,1.0
2021-06-07,14.83,14.88,14.8,14.83,79196,11.8993157174792,11.9394347859804,11.8752442763784,11.8993157174792,98701.1949161734,0.0,1.0
2021-06-08,14.87,14.93,14.86,14.93,77736,11.9314109722802,11.9795538544817,11.9233871585799,11.9795538544817,96881.611293546,0.0,1.0
2021-06-09,14.9,14.9299,14.88,14.9,69974,11.9554824133809,11.9794736163447,11.9394347859804,11.9554824133809,87207.9071299607,0.0,1.0
2021-06-10,14.96,14.979,14.9,14.9,72491,12.0036252955825,12.018870541613,11.9554824133809,11.9554824133809,90344.8194437641,0.0,1.0
2021-06-11,14.98,15.02,14.93,14.96,61408,12.019672922983,12.051768177784,11.9795538544817,12.0036252955825,76532.1856837769,0.0,1.0
2021-06-14,14.99,15.0,14.9,14.9,72844,12.0730312840897,12.0810853409837,12.0005447720438,12.0005447720438,90443.8607260953,0.0565,1.0
2021-06-15,15.0,15.01,14.97,15.01,51787,12.0810853409837,12.0891393978777,12.0569231703017,12.0891393978777,64299.2726294862,0.0,1.0
2021-06-16,14.98,15.07,14.96,15.04,73992,12.0649772271957,12.1374637392416,12.0488691134077,12.1133015685596,91869.2293510138,0.0,1.0
2021-06-17,15.11,15.11,14.971,15.06,38904,12.1696799668176,12.1696799668176,12.0577285759911,12.1294096823476,48303.6071287683,0.0,1.0
2021-06-18,15.12,15.13,15.08,15.11,50997,12.1777340237115,12.1857880806055,12.1455177961356,12.1696799668176,63318.4004921298,0.0,1.0
2021-06-21,15.04,15.12,15.01,15.11,47747,12.1133015685596,12.1777340237115,12.0891393978777,12.1696799668176,59283.1670156621,0.0,1.0
2021-06-22,15.0348,15.09,14.96,15.07,42004,12.1091134589748,12.1535718530296,12.0488691134077,12.1374637392416,52152.5990601683,0.0,1.0
2021-06-23,15.02,15.05,14.96,14.99,34588,12.0971934547717,12.1213556254536,12.0488691134077,12.0730312840897,42944.8170720193,0.0,1.0
2021-06-24,15.08,15.09,15.05,15.08,27877,12.1455177961356,12.1535718530296,12.1213556254536,12.1455177961356,34612.3703456888,0.0,1.0
2021-06-25,15.05,15.17,15.02,15.17,65163,12.1213556254536,12.2180043081815,12.0971934547717,12.2180043081815,80907.0520083269,0.0,1.0
2021-06-28,15.03,15.09,15.0,15.09,27531,12.1052475116656,12.1535718530296,12.0810853409837,12.1535718530296,34182.7731817327,0.0,1.0
2021-06-29,15.1,15.14,15.05,15.14,40208,12.1616259099236,12.1938421374995,12.1213556254536,12.1938421374995,49922.6669605573,0.0,1.0
2021-06-30,15.1,15.15,15.046,15.15,41323,12.1616259099236,12.2018961943935,12.118134002696,12.2018961943935,51307.0624455608,0.0,1.0
2021-07-01,15.19,15.19,15.05,15.17,41265,12.2341124219695,12.2341124219695,12.1213556254536,12.2180043081815,51235.0490481346,0.0,1.0
2021-07-02,15.14,15.24,15.14,15.19,45009,12.1938421374995,12.2743827064394,12.1938421374995,12.2341124219695,55883.6380130256,0.0,1.0
2021-07-06,15.19,15.2,15.16,15.18,34383,12.2341124219695,12.2421664788635,12.2099502512875,12.2260583650755,42690.2869604268,0.0,1.0
2021-07-07,15.14,15.2,15.11,15.2,61572,12.1938421374995,12.2421664788635,12.1696799668176,12.2421664788635,76448.4294194052,0.0,1.0
2021-07-08,15.25,15.25,15.14,15.14,22644,12.2824367633334,12.2824367633334,12.1938421374995,12.1938421374995,28115.0236434257,0.0,1.0
2021-07-09,15.22,15.26,15.18,15.26,30013,12.2582745926514,12.2904908202274,12.2260583650755,12.2904908202274,37264.4499474536,0.0,1.0
2021-07-12,15.245,15.29,15.21,15.29,34180,12.2784097348864,12.3146529909094,12.2502205357575,12.3146529909094,42438.2400694353,0.0,1.0
2021-07-13,15.28,15.4,15.25,15.29,58851,12.3065989340154,12.4032476167432,12.2824367633334,12.3146529909094,73070.0077918762,0.0,1.0
2021-07-14,15.36,15.41,15.27,15.29,30117,12.4165368106183,12.4569552247154,12.3437836652436,12.3599510308824,37256.5335290915,0.0565,1.0
2021-07-15,15.3,15.37,15.3,15.37,50646,12.3680347137018,12.4246204934377,12.3680347137018,12.4246204934377,62652.1365711848,0.0,1.0
2021-07-16,15.17,15.3,15.14,15.3,22374,12.2629468370495,12.3680347137018,12.2386957885912,12.3680347137018,27677.9785894973,0.0,1.0
2021-07-19,15.12,15.24,15.07,15.17,32346,12.2225284229524,12.3195326167854,12.1821100088554,12.2629468370495,40013.940084736,0.0,1.0
2021-07-20,15.13,15.17,15.09,15.12,41309,12.2306121057718,12.2629468370495,12.1982773744942,12.2225284229524,51101.7081234267,0.0,1.0
2021-07-21,15.14,15.2,15.095,15.14,26021,12.2386957885912,12.2871978855077,12.2023192159039,12.2386957885912,32189.5361078624,0.0,1.0
2021-07-22,15.06,15.17,15.06,15.17,32445,12.1740263260359,12.2629468370495,12.1740263260359,12.2629468370495,40136.409016548,0.0,1.0
2021-07-23,15.09,15.1552,15.01,15.14,23863,12.1982773744942,12.2509829864767,12.1336079119389,12.2386957885912,29519.9608063455,0.0,1.0
2021-07-26,15.11,15.21,15.06,15.08,42181,12.214444740133,12.2952815683271,12.1740263260359,12.1901936916748,52180.4243713055,0.0,1.0
2021-07-27,15.19,15.22,15.07,15.15,40549,12.2791142026883,12.3033652511465,12.1821100088554,12.2467794714107,50161.5425862845,0.0,1.0
2021-07-28,15.3,15.3,15.23,15.25,25340,12.3680347137018,12.3680347137018,12.311448933966,12.3276162996048,31347.0983041864,0.0,1.0
2021-07-29,15.37,15.4,15.3036,15.35,37203,12.4246204934377,12.448871541896,12.3709448395168,12.4084531277989,46022.3401030247,0.0,1.0
2021-07-30,15.49,15.5,15.45,15.46,53182,12.5216246872707,12.5297083700901,12.489289955993,12.4973736388125,65789.3205214378,0.0,1.0
2021-08-02,15.53,15.58,15.45,15.58,36227,12.5539594185483,12.5943778326454,12.489289955993,12.5943778326454,44814.9696237474,0.0,1.0
2021-08-03,15.47,15.57,15.44,15.53,57032,12.5054573216319,12.586294149826,12.4812062731736,12.5539594185483,70552.0012030129,0.0,1.0
2021-08-04,15.37,15.525,15.2919,15.52,30326,12.4246204934377,12.5499175771386,12.3614869306181,12.5458757357289,37515.0790518057,0.0,1.0
2021-08-05,15.32,15.44,15.31,15.44,28035,12.3842020793407,12.4812062731736,12.3761183965213,12.4812062731736,34680.9747812889,0.0,1.0
2021-08-06,15.28,15.54,15.26,15.32,19613,12.351867348063,12.5620431013678,12.3356999824242,12.3842020793407,24262.4561578534,0.0,1.0
2021-08-09,15.36,15.44,15.27,15.44,47535,12.4165368106183,12.4812062731736,12.3437836652436,12.4812062731736,58803.6431684884,0.0,1.0
2021-08-10,15.35,15.36,15.29,15.29,21051,12.4084531277989,12.4165368106183,12.3599510308824,12.3599510308824,26041.3483189197,0.0,1.0
2021-08-11,15.37,15.38,15.26,15.38,57164,12.4246204934377,12.4327041762572,12.3356999824242,12.4327041762572,70715.2931120958,0.0,1.0
2021-08-12,15.32,15.42,15.29,15.4,16092,12.3842020793407,12.4650389075348,12.3599510308824,12.448871541896,19906.7681890673,0.0,1.0
2021-08-13,15.21,15.35,15.19,15.26,27223,12.3409543762568,12.4545463297529,12.3247269543288,12.3815229310769,33551.8483721671,0.0565,1.0
2021-08-16,15.32,15.34,15.27,15.33,19090,12.4302051968609,12.4464326187889,12.3896366420409,12.4383189078249,23528.0749889678,0.0,1.0
2021-08-17,15.25,15.36,15.17,15.34,22523,12.3734092201128,12.4626600407169,12.3084995324008,12.4464326187889,27759.1845456534,0.0,1.0
2021-08-18,15.25,15.31,15.16,15.3,31088,12.3734092201128,12.4220914858969,12.3003858214368,12.4139777749329,38315.3900082259,0.0,1.0
2021-08-19,15.3,15.33,15.2523,15.33,13803,12.4139777749329,12.4383189078249,12.3752753736346,12.4383189078249,17011.9444249723,0.0,1.0
2021-08-20,15.35,15.38,15.24,15.27,27094,12.4545463297529,12.478887462645,12.3652955091488,12.3896366420409,33392.8582373543,0.0,1.0
2021-08-23,15.31,15.39,15.295,15.31,42207,12.4220914858969,12.487001173609,12.4099209194509,12.4220914858969,52019.3536437591,0.0,1.0
2021-08-24,15.34,15.4092,15.3054,15.38,34203,12.4464326187889,12.5025794986599,12.4183591788535,12.478887462645,42154.5703953727,0.0,1.0
2021-08-25,15.33,15.38,15.31,15.38,20213,12.4383189078249,12.478887462645,12.4220914858969,12.478887462645,24912.151899005,0.0,1.0
2021-08-26,15.26,15.35,15.22,15.33,81267,12.3815229310769,12.4545463297529,12.3490680872208,12.4383189078249,100160.087487084,0.0,1.0
2021-08-27,15.3,15.32,15.15,15.22,57615,12.4139777749329,12.4302051968609,12.2922721104728,12.3490680872208,71009.4311414026,0.0,1.0
2021-08-30,15.32,15.33,15.2605,15.31,45080,12.4302051968609,12.4383189078249,12.3819286166251,12.4220914858969,55560.2734679239,0.0,1.0
2021-08-31,15.28,15.46,15.15,15.3,87631,12.3977503530049,12.543797150357,12.2922721104728,12.4139777749329,108003.600804517,0.0,1.0
2021-09-01,15.25,15.35,15.16,15.24,44078,12.3734092201128,12.4545463297529,12.3003858214368,12.3652955091488,54325.3268393779,0.0,1.0
2021-09-02,15.15,15.3,15.1,15.24,56255,12.2922721104728,12.4139777749329,12.2517035556527,12.3652955091488,69333.2560767091,0.0,1.0
2021-09-03,15.14,15.26,15.05,15.11,45586,12.2841583995088,12.3815229310769,12.2111350008327,12.2598172666167,56183.9091905228,0.0,1.0
2021-09-07,15.16,15.29,15.04,15.04,46259,12.3003858214368,12.4058640639689,12.2030212898687,12.2030212898687,57013.369351213,0.0,1.0
2021-09-08,15.21,15.26,15.1,15.1,41123,12.3409543762568,12.3815229310769,12.2517035556527,12.2517035556527,50683.3435186654,0.0,1.0
2021-09-09,15.23,15.46,15.18,15.19,43596,12.3571817981848,12.543797150357,12.3166132433648,12.3247269543288,53731.2706767439,0.0,1.0
2021-09-10,15.28,15.37,15.2,15.37,22173,12.3977503530049,12.4707737516809,12.3328406652928,12.4707737516809,27327.8159628277,0.0,1.0
2021-09-13,15.19,15.31,15.11,15.21,46719,12.3247269543288,12.4220914858969,12.2598172666167,12.3409543762568,57580.3109172124,0.0,1.0
2021-09-14,15.15,15.205,15.06,15.12,43281,12.3381145774194,12.382906412519,12.2648188472565,12.3136826673651,53144.8420166273,0.0565,1.0
2021-09-15,15.4,15.43,15.23,15.37,32889,12.5417138278719,12.5661457379262,12.4032663375642,12.5172819178176,40384.4806978778,0.0,1.0
2021-09-16,15.52,15.57,15.37,15.4,48238,12.6394414680891,12.6801613181796,12.5172819178176,12.5417138278719,59231.5540121082,0.0,1.0
2021-09-17,15.62,15.63,15.4623,15.56,34355,12.72088116827,12.7290251382881,12.5924507610846,12.6720173481615,42184.5855567393,0.0,1.0
2021-09-20,15.56,15.63,15.23,15.63,29978,12.6720173481615,12.7290251382881,12.4032663375642,12.7290251382881,36810.0569297023,0.0,1.0
2021-09-21,15.5,15.66,15.49,15.66,16515,12.6231535280529,12.7534570483424,12.6150095580348,12.7534570483424,20278.8074652757,0.0,1.0
2021-09-22,15.59,15.62,15.5,15.62,27509,12.6964492582158,12.72088116827,12.6231535280529,12.72088116827,33778.3660043759,0.0,1.0
2021-09-23,15.58,15.64,15.44,15.64,43937,12.6883052881977,12.7371691083062,12.5742897079443,12.7371691083062,53950.3459643849,0.0,1.0
2021-09-24,15.56,15.6,15.5,15.58,39936,12.6720173481615,12.7045932282339,12.6231535280529,12.6883052881977,49037.5086244777,0.0,1.0
2021-09-27,15.5,15.62,15.48,15.62,36550,12.6231535280529,12.72088116827,12.6068655880167,12.72088116827,44879.8312355934,0.0,1.0
2021-09-28,15.38,15.45,15.35,15.45,25891,12.5254258878357,12.5824336779624,12.5009939777814,12.5824336779624,31791.6199868879,0.0,1.0
2021-09-29,15.28,15.47,15.28,15.37,34994,12.4439861876547,12.5987216179986,12.4439861876547,12.5172819178176,42969.2151643874,0.0,1.0
2021-09-30,15.34,15.38,15.2804,15.38,19558,12.4928500077633,12.5254258878357,12.4443119464554,12.5254258878357,24015.3143448902,0.0,1.0
2021-10-01,15.32,15.44,15.3,15.41,24153,12.4765620677271,12.5742897079443,12.4602741276909,12.54985779789,29657.5256862733,0.0,1.0
2021-10-04,15.21,15.4,15.12,15.38,62645,12.386978397528,12.5417138278719,12.3136826673651,12.5254258878357,76921.9433037964,0.0,1.0
2021-10-05,15.28,15.3,15.1513,15.3,24074,12.4439861876547,12.4602741276909,12.3391732935218,12.4602741276909,29560.5213998818,0.0,1.0
2021-10-06,15.22,15.34,15.2071,15.34,8901,12.3951223675461,12.4928500077633,12.3846166462228,12.4928500077633,10929.5589009034,0.0,1.0
2021-10-07,15.25,15.45,15.2,15.26,25926,12.4195542776004,12.5824336779624,12.3788344275099,12.4276982476185,31834.5965694664,0.0,1.0
2021-10-08,15.19,15.32,15.19,15.32,22421,12.3706904574918,12.4765620677271,12.3706904574918,12.4765620677271,27530.7987998152,0.0,1.0
2021-10-11,15.25,15.27,15.2048,15.27,12550,12.4195542776004,12.4358422176366,12.3827435331186,12.4358422176366,15410.1746103064,0.0,1.0
2021-10-12,15.17,15.25,15.17,15.25,3327,12.3544025174556,12.4195542776004,12.3544025174556,12.4195542776004,4085.23114968043,0.0,1.0
2021-10-13,15.24,15.25,15.19,15.25,26244,12.4114103075823,12.4195542776004,12.3706904574918,12.4195542776004,32225.0695197515,0.0,1.0
2021-10-14,15.31,15.32,15.261,15.32,31916,12.5144315283112,12.5226055528235,12.474378808201,12.5226055528235,39045.6377418799,0.0565,1.0
2021-10-15,15.37,15.58,15.2602,15.35,25864,12.563475675385,12.735130190143,12.4737248862401,12.5471276263604,31641.6961572871,0.0,1.0
2021-10-18,15.05,15.3,15.04,15.3,72021,12.3019068909918,12.506257503799,12.2937328664795,12.506257503799,88109.5963093095,0.0,1.0
2021-10-19,15.04,15.12,15.0,15.02,19761,12.2937328664795,12.3591250625778,12.2610367684304,12.2773848174549,24175.3618065323,0.0,1.0
2021-10-20,15.05,15.0625,14.94,15.0,71079,12.3019068909918,12.3121244216321,12.2119926213566,12.2610367684304,86957.1652166647,0.0,1.0
2021-10-21,14.9,15.08,14.9,15.03,46593,12.1792965233075,12.3264289645286,12.1792965233075,12.2855588419672,57001.2971333313,0.0,1.0
2021-10-22,14.95,14.99,14.9258,14.96,27919,12.2201666458689,12.2528627439181,12.2003855065492,12.2283406703812,34155.7576173563,0.0,1.0
2021-10-25,14.91,15.0299,14.81,15.0,36129,12.1874705478198,12.2854771017221,12.1057303026969,12.2610367684304,44199.7695819141,0.0,1.0
2021-10-26,14.93,14.97,14.63,14.89,60590,12.2038185968443,12.2365146948935,11.9585978614757,12.1711224987952,74125.0529759527,0.0,1.0
2021-10-27,14.84,14.91,14.71,14.9,82113,12.1302523762338,12.1874705478198,12.023990057574,12.1792965233075,100456.023684013,0.0,1.0
2021-10-28,14.76,14.973,14.7,14.86,62626,12.0648601801355,12.2389669022472,12.0158160330617,12.1466004252583,76615.8700721568,0.0,1.0
2021-10-29,14.82,14.83,14.76,14.76,44471,12.1139043272092,12.1220783517215,12.0648601801355,12.0648601801355,54405.2687059511,0.0,1.0
2021-11-01,14.8,14.9022,14.74,14.84,56969,12.0975562781846,12.1810948087002,12.0485121311109,12.1302523762338,69695.1665784294,0.0,1.0
2021-11-02,14.85,14.8928,14.75,14.78,74238,12.138426400746,12.1734112256586,12.0566861556232,12.08120822916,90821.8465560121,0.0,1.0
2021-11-03,14.8,14.89,14.75,14.84,33374,12.0975562781846,12.1711224987952,12.0566861556232,12.1302523762338,40829.3368215785,0.0,1.0
2021-11-04,14.68,14.94,14.65,14.85,38563,11.9994679840372,12.2119926213566,11.9749459105003,12.138426400746,47177.494931699,0.0,1.0
2021-11-05,14.86,14.92,14.75,14.77,38119,12.1466004252583,12.1956445723321,12.0566861556232,12.0730342046478,46634.3108498158,0.0,1.0
2021-11-08,15.29,15.66,14.94,15.04,98789,12.4980834792867,12.8005223862413,12.2119926213566,12.2937328664795,120857.234831513,0.0,1.0
2021-11-09,15.24,15.33,15.13,15.33,22117,12.4572133567252,12.5307795773358,12.3672990870901,12.5307795773358,27057.6629257162,0.0,1.0
2021-11-10,15.02,15.25,15.0,15.22,53733,12.2773848174549,12.4653873812375,12.2610367684304,12.4408653077007,65736.2843960531,0.0,1.0
2021-11-11,15.07,15.22,15.0,15.03,29355,12.3182549400164,12.4408653077007,12.2610367684304,12.2855588419672,35912.5421704749,0.0,1.0
2021-11-12,15.05,15.075,14.94,15.01,29226,12.3480901294862,12.3686019071099,12.2578383079418,12.3152712852882,35620.998501596,0.0565,1.0
2021-11-15,15.19,15.21,15.09,15.13,44986,12.4629560841791,12.4793655062781,12.3809089736842,12.4137278178821,54829.4750767398,0.0,1.0
2021-11-16,15.17,15.2,15.1,15.2,19268,12.4465466620801,12.4711607952286,12.3891136847337,12.4711607952286,23484.0689498649,0.0,1.0
2021-11-17,15.0,15.17,14.95,15.17,24694,12.3070665742387,12.4465466620801,12.2660430189913,12.4465466620801,30097.3426742768,0.0,1.0
2021-11-18,14.99,15.05,14.92,15.0,35997,12.2988618631893,12.3480901294862,12.2414288858428,12.3070665742387,43873.5743195081,0.0,1.0
2021-11-19,14.95,15.14,14.91,14.94,15929,12.2660430189913,12.4219325289316,12.2332241747933,12.2578383079418,19414.4557973011,0.0,1.0
2021-11-22,14.99,15.07,14.94,15.0,28036,12.2988618631893,12.3644995515852,12.2578383079418,12.3070665742387,34170.6122627366,0.0,1.0
2021-11-23,14.98,15.08,14.84,15.08,36531,12.2906571521398,12.3727042626347,12.1757911974469,12.3727042626347,44524.4199090466,0.0,1.0
2021-11-24,15.0,15.07,14.9,15.07,35224,12.3070665742387,12.3644995515852,12.2250194637438,12.3644995515852,42931.4326702327,0.0,1.0
2021-11-26,14.86,15.02,14.84,15.02,17268,12.1922006195459,12.3234759963377,12.1757911974469,12.3234759963377,21046.445019009,0.0,1.0
2021-11-29,14.85,14.96,14.84,14.84,19097,12.1839959084964,12.2742477300408,12.1757911974469,12.1757911974469,23275.6521037766,0.0,1.0
2021-11-30,14.82,14.95,14.79,14.87,30000,12.1593817753479,12.2660430189913,12.1347676421994,12.2004053305953,36564.3589628371,0.0,1.0
2021-12-01,14.84,15.07,14.8,15.0,56781,12.1757911974469,12.3644995515852,12.1429723532489,12.3070665742387,69205.3622089617,0.0,1.0
2021-12-02,14.84,15.0,14.68,14.94,55101,12.1757911974469,12.3070665742387,12.044515820655,12.2578383079418,67157.7581070428,0.0,1.0
2021-12-03,14.73,14.86,14.7,14.86,31211,12.0855393759024,12.1922006195459,12.060925242754,12.1922006195459,38040.3402529705,0.0,1.0
2021-12-06,14.75,14.89,14.66,14.84,32801,12.1019487980014,12.2168147526943,12.028106398556,12.1757911974469,39978.2512780008,0.0,1.0
2021-12-07,14.73,14.89,14.7,14.87,40802,12.0855393759024,12.2168147526943,12.060925242754,12.2004053305953,49729.9658133896,0.0,1.0
2021-12-08,14.83,14.94,14.74,14.94,57984,12.1675864863974,12.2578383079418,12.0937440869519,12.2578383079418,70671.5930033715,0.0,1.0
2021-12-09,14.98,15.0,14.9,14.98,18882,12.2906571521398,12.3070665742387,12.2250194637438,12.2906571521398,23013.6075312096,0.0,1.0
2021-12-10,14.99,15.04,14.95,15.0,12579,12.2988618631893,12.3398854184367,12.2660430189913,12.3070665742387,15331.4357131176,0.0,1.0
2021-12-13,15.05,15.09,14.935,15.01,27246,12.3480901294862,12.3809089736842,12.253735952417,12.3152712852882,33207.7508100487,0.0,1.0
2021-12-14,14.89,15.05,14.65,15.05,18103,12.2168147526943,12.3480901294862,12.0199016875065,12.3480901294862,22064.1530101414,0.0,1.0
2021-12-15,14.97,15.0,14.9397,14.94,9409,12.2824524410903,12.3070665742387,12.2575921666103,12.2578383079418,11467.8017827111,0.0,1.0
2021-12-16,14.85,15.1,14.81,15.1,43024,12.2330190570171,12.438962138785,12.2000681639342,12.438962138785,52228.0229452852,0.05975,1.0
2021-12-17,14.8,14.89,14.79,14.88,50376,12.1918304406635,12.2659699501,12.1835927173928,12.2577322268292,61152.8189822352,0.0,1.0
2021-12-20,14.8,14.88,14.8,14.85,23479,12.1918304406635,12.2577322268292,12.1918304406635,12.2330190570171,28501.8071479256,0.0,1.0
2021-12-21,14.77,14.94,14.74,14.94,20413,12.1671172708513,12.3071585664535,12.1424041010392,12.3071585664535,24779.9049921465,0.0,1.0
2021-12-22,14.76,14.87,14.75,14.8,28682,12.1588795475806,12.2494945035585,12.1506418243099,12.1918304406635,34817.8726784277,0.0,1.0
2021-12-23,14.83,14.84,14.78,14.82,24387,12.2165436104756,12.2247813337464,12.175354994122,12.2083058872049,29604.0534484631,0.0,1.0
2021-12-27,14.74,14.834,14.62,14.81,49188,12.1424041010392,12.2198386997839,12.0435514217905,12.2000681639342,59710.672941444,0.0,1.0
2021-12-28,14.71,14.76,14.7,14.7,38188,12.117690931227,12.1588795475806,12.1094532079563,12.1094532079563,46357.4688600446,0.0,1.0
2021-12-29,14.67,14.78,14.63,14.69,68278,12.0847400381441,12.175354994122,12.0517891450613,12.1012154846856,82884.5516608916,0.0,1.0
2021-12-30,14.7,14.7293,14.62,14.71,37771,12.1094532079563,12.1335897371395,12.0435514217905,12.117690931227,45851.2610325951,0.0,1.0
2021-12-31,14.78,14.79,14.67,14.67,33606,12.175354994122,12.1835927173928,12.0847400381441,12.0847400381441,40795.2523963198,0.0,1.0
2022-01-03,14.78,14.82,14.72,14.79,56347,12.175354994122,12.2083058872049,12.1259286544977,12.1835927173928,68401.180943148,0.0,1.0
2022-01-04,14.88,14.88,14.75,14.77,68599,12.2577322268292,12.2577322268292,12.1506418243099,12.1671172708513,83274.2224345397,0.0,1.0
2022-01-05,14.86,14.91,14.85,14.9,48846,12.2412567802878,12.2824453966414,12.2330190570171,12.2742076733707,59295.509687277,0.0,1.0
2022-01-06,14.89,14.96,14.86,14.9,42532,12.2659699501,12.323634012995,12.2412567802878,12.2742076733707,51630.7705445534,0.0,1.0
2022-01-07,14.85,14.93,14.83,14.88,29641,12.2330190570171,12.2989208431828,12.2165436104756,12.2577322268292,35982.0292887969,0.0,1.0
2022-01-10,14.74,14.88,14.67,14.88,60982,12.1424041010392,12.2577322268292,12.0847400381441,12.2577322268292,74027.7355719919,0.0,1.0
2022-01-11,14.76,14.88,14.65,14.88,18411,12.1588795475806,12.2577322268292,12.0682645916027,12.2577322268292,22349.6218493317,0.0,1.0
2022-01-12,14.77,14.85,14.66,14.76,46616,12.1671172708513,12.2330190570171,12.0765023148734,12.1588795475806,56588.4510416843,0.0,1.0
2022-01-13,14.7,14.82,14.65,14.75,38656,12.1559963444359,12.2552289676557,12.1146494180942,12.1973432707775,46745.9173151281,0.0565,1.0
2022-01-14,14.62,14.71,14.62,14.7,38143,12.0898412622893,12.1642657297042,12.0898412622893,12.1559963444359,46125.5568126793,0.0,1.0
2022-01-18,14.05,14.65,14.05,14.53,104823,11.6184863019948,12.1146494180942,11.6184863019948,12.0154167948744,126760.329333705,0.0,1.0
2022-01-19,13.81,14.13,13.74,14.05,107919,11.420021055555,11.6846413841414,11.3621353586768,11.6184863019948,130504.259383572,0.0,1.0
2022-01-20,13.71,13.95,13.68,13.83,69194,11.3373272028718,11.5357924493116,11.3125190470668,11.4365598260917,83674.901766944,0.0,1.0
2022-01-21,13.6,13.75,13.55,13.66,58154,11.2463639649202,11.3704047439451,11.2050170385786,11.2959802765302,70324.4535271104,0.0,1.0
2022-01-24,13.49,13.5199,13.21,13.48,141729,11.1554007269687,11.180126188921,10.9238579394556,11.1471313417004,171390.007118062,0.0,1.0
2022-01-25,13.48,13.62,13.37,13.43,163745,11.1471313417004,11.2629027354569,11.0561681037488,11.1057844153587,198013.50969489,0.0,1.0
2022-01-26,13.39,13.64,13.39,13.6,93696,11.0727068742855,11.2794415059935,11.0727068742855,11.2463639649202,113304.673757198,0.0,1.0
2022-01-27,13.35,13.56,13.3,13.44,79077,11.0396293332122,11.213286423847,10.9982824068705,11.1140538006271,95626.2133570049,0.0,1.0
2022-01-28,13.31,13.36,13.23,13.3,124870,11.0065517921389,11.0478987184805,10.9403967099923,10.9982824068705,151002.760118482,0.0,1.0
2022-01-31,13.32,13.37,13.29,13.34,72969,11.0148211774072,11.0561681037488,10.9900130216022,11.0313599479438,88239.9327547493,0.0,1.0
2022-02-01,13.43,13.5,13.36,13.36,66946,11.1057844153587,11.163670112237,11.0478987184805,11.0478987184805,80956.4409297027,0.0,1.0
2022-02-02,13.48,13.61,13.44,13.44,119689,11.1471313417004,11.2546333501886,11.1140538006271,11.1140538006271,144737.481827669,0.0,1.0
2022-02-03,13.33,13.51,13.33,13.45,65388,11.0230905626755,11.1719394975053,11.0230905626755,11.1223231858954,79072.3831074506,0.0,1.0
2022-02-04,13.29,13.39,13.24,13.3,64749,10.9900130216022,11.0727068742855,10.9486660952606,10.9982824068705,78299.6533587863,0.0,1.0
2022-02-07,13.34,13.41,13.32,13.33,59683,11.0313599479438,11.0892456448221,11.0148211774072,11.0230905626755,72173.442237138,0.0,1.0
2022-02-08,13.31,13.36,13.3,13.34,71763,11.0065517921389,11.0478987184805,10.9982824068705,11.0313599479438,86781.5413981151,0.0,1.0
2022-02-09,13.29,13.42,13.29,13.34,56895,10.9900130216022,11.0975150300904,10.9900130216022,11.0313599479438,68801.9703446871,0.0,1.0
2022-02-10,13.17,13.2843,13.16,13.21,77896,10.8907803983823,10.9852994719993,10.882511013114,10.9238579394556,94198.0539936683,0.0,1.0
2022-02-11,13.16,13.21,13.15,13.19,61953,10.882511013114,10.9238579394556,10.8742416278457,10.907319168919,74918.5072284805,0.0,1.0
2022-02-14,12.98,13.075,12.95,13.0,90244,10.7803841050502,10.8592852213815,10.7554679630509,10.7969948663831,108657.27126098,0.0565,1.0
2022-02-15,12.98,12.9866,12.9,12.97,71299,10.7803841050502,10.7858656562901,10.7139410597186,10.7720787243838,85846.7574978573,0.0,1.0
2022-02-16,13.0,13.01,12.86,12.9,115473,10.7969948663831,10.8053002470496,10.6807195370528,10.7139410597186,139033.964411143,0.0,1.0
2022-02-17,13.03,13.1,13.01,13.03,72094,10.8219110083824,10.8800486730476,10.8053002470496,10.8219110083824,86803.9682891843,0.0,1.0
2022-02-18,13.07,13.1,13.03,13.06,46755,10.8551325310482,10.8800486730476,10.8219110083824,10.8468271503818,56294.8308785864,0.0,1.0
2022-02-22,12.94,13.045,12.93,13.0,60009,10.7471625823844,10.8343690793821,10.738857201718,10.7969948663831,72253.1602222881,0.0,1.0
2022-02-23,12.91,12.965,12.89,12.95,56873,10.7222464403851,10.7679260340505,10.7056356790522,10.7554679630509,68477.2947611554,0.0,1.0
2022-02-24,12.92,12.95,12.74,12.74,61040,10.7305518210515,10.7554679630509,10.5810549690554,10.5810549690554,73494.5241541847,0.0,1.0
2022-02-25,12.92,12.95,12.88,12.88,36134,10.7305518210515,10.7554679630509,10.6973302983857,10.6973302983857,43506.7355142089,0.0,1.0
2022-02-28,12.93,12.95,12.865,12.87,70060,10.738857201718,10.7554679630509,10.684872227386,10.6890249177193,84354.9535098649,0.0,1.0
2022-03-01,13.01,13.089,12.94,12.94,152093,10.8053002470496,10.8709127543145,10.7471625823844,10.7471625823844,183125.862748728,0.0,1.0
2022-03-02,12.92,13.01,12.87,13.0,118088,10.7305518210515,10.8053002470496,10.6890249177193,10.7969948663831,142182.525693305,0.0,1.0
2022-03-03,12.85,12.98,12.84,12.96,113140,10.6724141563864,10.7803841050502,10.6641087757199,10.7637733437173,136224.942051186,0.0,1.0
2022-03-04,12.78,12.84,12.76,12.82,46715,10.6142764917212,10.6641087757199,10.5976657303883,10.647498014387,56246.6693293372,0.0,1.0
2022-03-07,12.5,12.78,12.49,12.74,192515,10.3817258330607,10.6142764917212,10.3734204523942,10.5810549690554,231795.516342445,0.0,1.0
2022-03-08,12.45,12.5,12.32,12.4,89882,10.3401989297284,10.3817258330607,10.2322289810646,10.2986720263962,108221.409240276,0.0,1.0
2022-03-09,12.38,12.455,12.34,12.44,70244,10.2820612650633,10.3443516200617,10.2488397423975,10.331893549062,84576.4966364112,0.0,1.0
2022-03-10,12.31,12.38,12.22,12.26,80445,10.2239236003982,10.2820612650633,10.1491751744001,10.1823966970659,96858.8957336722,0.0,1.0
2022-03-11,12.22,12.315,12.2,12.2,115307,10.1491751744001,10.2280762907314,10.1325644130672,10.1325644130672,138834.093981759,0.0,1.0
2022-03-14,12.0298,12.19,11.97,12.19,99106,10.0298268542233,10.1633933525895,9.97996869815395,10.1633933525895,118867.99005887,0.0465,1.0
2022-03-15,12.04,12.14,12.01,12.08,64440,10.0383310882016,10.1217059311269,10.0133186353241,10.0716810253717,77289.5009322707,0.0,1.0
2022-03-16,12.05,12.19,12.014,12.07,72117,10.0466685724942,10.1633933525895,10.0166536290411,10.0633435410792,86497.3143813242,0.0,1.0
2022-03-17,12.16,12.19,12.02,12.07,66796,10.1383808997119,10.1633933525895,10.0216561196166,10.0633435410792,80115.2933623831,0.0,1.0
2022-03-18,12.2,12.2199,12.15,12.19,51406,10.1717308368821,10.1883224306242,10.1300434154194,10.1633933525895,61656.4879721334,0.0,1.0
2022-03-21,12.06,12.17,12.05,12.13,40410,10.0550060567867,10.1467183840045,10.0466685724942,10.1133684468344,48467.8574281975,0.0,1.0
2022-03-22,12.09,12.13,12.0102,12.1,73505,10.0800185096643,10.1133684468344,10.0134853850099,10.0883559939568,88162.0851338691,0.0,1.0
2022-03-23,12.22,12.32,12.04,12.04,139444,10.1884058054671,10.2717806483924,10.0383310882016,10.0383310882016,167249.490502786,0.0,1.0
2022-03-24,12.18,12.25,12.14,12.25,96222,10.155055868297,10.2134182583447,10.1217059311269,10.2134182583447,115408.913077358,0.0,1.0
2022-03-25,12.02,12.18,12.0,12.18,41329,10.0216561196166,10.155055868297,10.0049811510315,10.155055868297,49570.1083803507,0.0,1.0
2022-03-28,11.98,12.11,11.97,12.05,46750,9.98830618244647,10.0966934782493,9.97996869815395,10.0466685724942,56072.0696552397,0.0,1.0
2022-03-29,12.08,12.08,11.96,11.98,92390,10.0716810253717,10.0716810253717,9.97163121386142,9.98830618244647,110812.802469468,0.0,1.0
2022-03-30,12.1,12.15,12.0384,12.08,62202,10.0883559939568,10.1300434154194,10.0369970907148,10.0716810253717,74605.2380041757,0.0,1.0
2022-03-31,12.18,12.21,12.07,12.07,64224,10.155055868297,10.1800683211746,10.0633435410792,10.0633435410792,77030.4299794249,0.0,1.0
2022-04-01,12.16,12.2037,12.11,12.17,57924,10.1383808997119,10.1748157060703,10.0966934782493,10.1467183840045,69474.1938547619,0.0,1.0
2022-04-04,12.25,12.28,12.17,12.17,39222,10.2134182583447,10.2384307112223,10.1467183840045,10.1467183840045,47042.9671875467,0.0,1.0
2022-04-05,12.12,12.28,12.0,12.22,37194,10.1050309625418,10.2384307112223,10.0049811510315,10.1884058054671,44610.578796941,0.0,1.0
2022-04-06,12.01,12.22,12.0,12.06,38813,10.0133186353241,10.1884058054671,10.0049811510315,10.0550060567867,46552.4115407232,0.0,1.0
2022-04-07,12.0,12.1,11.95,11.95,72488,10.0049811510315,10.0883559939568,9.96329372956889,9.96329372956889,86942.2927308883,0.0,1.0
2022-04-08,11.97,12.06,11.95,12.0,54430,9.97996869815395,10.0550060567867,9.96329372956889,10.0049811510315,65283.4813119721,0.0,1.0
2022-04-11,11.77,11.96,11.7407,11.95,86123,9.81321901230342,9.97163121386142,9.78879018332632,9.96329372956889,103296.146629267,0.0,1.0
2022-04-12,11.93,11.97,11.83,11.97,83448,9.94661876098384,9.97996869815395,9.86324391805858,9.97996869815395,100087.744782683,0.0,1.0
2022-04-13,11.82,11.8378,11.76,11.78,90445,9.8936757357263,9.90857484131817,9.84345403148403,9.86019459956479,108054.875514021,0.0465,1.0
2022-04-14,11.705,11.77,11.7,11.77,35955,9.79741746926196,9.85182431552441,9.79323232724177,9.85182431552441,42955.5315286267,0.0,1.0
2022-04-18,11.57,11.74,11.55,11.7,68531,9.68441863471686,9.82671346340328,9.66767806663611,9.79323232724177,81874.1630145548,0.0,1.0
2022-04-19,11.48,11.56,11.46,11.5,86730,9.60908607835346,9.67604835067648,9.59234551027271,9.62582664643422,103616.555401969,0.0,1.0
2022-04-20,11.68,11.69,11.48,11.48,94601,9.77649175916101,9.78486204320139,9.60908607835346,9.60908607835346,113020.059467101,0.0,1.0
2022-04-21,11.56,11.72,11.54,11.72,43322,9.67604835067648,9.80997289532252,9.65930778259573,9.80997289532252,51756.9054897279,0.0,1.0
2022-04-22,11.45,11.64,11.45,11.51,84954,9.58397522623233,9.7430106229995,9.58397522623233,9.63419693047459,101494.763606813,0.0,1.0
2022-04-25,11.33,11.42,11.2,11.37,143290,9.4835318177478,9.5588643741112,9.37471812522289,9.51701295390931,171188.933743205,0.0,1.0
2022-04-26,11.27,11.335,11.21,11.28,88936,9.43331011350553,9.48771695976799,9.38308840926327,9.44168039754591,106252.069309691,0.0,1.0
2022-04-27,11.13,11.26,11.12,11.21,101805,9.31612613694025,9.42493982946515,9.30775585289987,9.38308840926327,121626.696906462,0.0,1.0
2022-04-28,11.2,11.23,11.06,11.16,70518,9.37471812522289,9.39982897734402,9.2575341486576,9.34123698906138,84248.0370556445,0.0,1.0
2022-04-29,11.16,11.185,11.08,11.13,76524,9.34123698906138,9.36216269916232,9.27427471673836,9.31612613694025,91423.420795345,0.0,1.0
2022-05-02,11.09,11.22,11.07,11.14,53507,9.28264500077874,9.39145869330365,9.26590443269798,9.32449642098062,63924.9513420172,0.0,1.0
2022-05-03,11.21,11.21,11.03,11.1,117661,9.38308840926327,9.38308840926327,9.23242329653647,9.29101528481911,140569.901131685,0.0,1.0
2022-05-04,11.3,11.33,11.1,11.11,118556,9.45842096562667,9.4835318177478,9.29101528481911,9.29938556885949,141639.159947375,0.0,1.0
2022-05-05,11.34,11.37,11.19,11.29,80472,9.49190210178818,9.51701295390931,9.36634784118251,9.45005068158629,96140.106610253,0.0,1.0
2022-05-06,11.39,11.4,11.3,11.3,56649,9.53375352199006,9.54212380603044,9.45842096562667,9.45842096562667,67678.7068715109,0.0,1.0
2022-05-09,11.43,11.455,11.29,11.4,87133,9.56723465815157,9.58816036825252,9.45005068158629,9.54212380603044,104098.020544676,0.0,1.0
2022-05-10,11.17,11.41,11.16,11.41,82281,9.34960727310176,9.55049409007082,9.34123698906138,9.55049409007082,98301.3235907922,0.0,1.0
2022-05-11,11.2,11.31,11.02,11.02,105718,9.37471812522289,9.46679124966704,9.22405301249609,9.22405301249609,126301.568130812,0.0,1.0
2022-05-12,11.2,11.2796,11.1101,11.13,47360,9.37471812522289,9.44134558618429,9.29946927169989,9.31612613694025,56581.1145374985,0.0,1.0
2022-05-13,11.25,11.4,11.1064,11.15,119488,9.45549136621253,9.5815645844287,9.33479727197359,9.37144255406842,142165.007394898,0.0465,1.0
2022-05-16,11.09,11.26,11.06,11.24,83884,9.32101326678196,9.46389624742694,9.29579862313872,9.44708648499812,99803.9090144084,0.0,1.0
2022-05-17,10.86,11.06,10.84,11.01,63978,9.1277009988505,9.29579862313872,9.11089123642168,9.25377421706667,76120.0525836133,0.0,1.0
2022-05-18,10.58,10.86,10.5,10.86,120492,8.89236432484699,9.1277009988505,8.8251252751317,9.1277009988505,143359.551344286,0.0,1.0
2022-05-19,10.57,10.62,10.46,10.46,41805,8.88395944363258,8.92598384970463,8.79150575027405,8.79150575027405,49738.953988214,0.0,1.0
2022-05-20,10.74,10.74,10.5,10.58,61595,9.02684242427757,9.02684242427757,8.8251252751317,8.89236432484699,73284.7953810319,0.0,1.0
2022-05-23,10.79,10.82,10.75,10.76,39974,9.06886683034962,9.09408147399285,9.03524730549198,9.04365218670639,47560.458000834,0.0,1.0
2022-05-24,10.9,10.9,10.79,10.88,90610,9.16132052370814,9.16132052370814,9.06886683034962,9.14451076127932,107806.40164746,0.0,1.0
2022-05-25,11.17,11.19,10.94,10.94,42967,9.38825231649724,9.40506207892607,9.19494004856579,9.19494004856579,51121.4839376054,0.0,1.0
2022-05-26,11.51,11.53,11.23,11.23,48806,9.67401827778722,9.69082804021605,9.43868160378371,9.43868160378371,58068.6374440563,0.0,1.0
2022-05-27,11.78,11.82,11.51,11.51,61061,9.90095007057632,9.93456959543397,9.67401827778722,9.67401827778722,72649.4502924133,0.0,1.0
2022-05-31,11.88,11.88,11.7064,11.88,29855,9.98499888272044,9.98499888272044,9.83909014483826,9.98499888272044,35521.025506952,0.0,1.0
2022-06-01,11.91,11.93,11.81,11.91,47594,10.0102135263637,10.0270232887925,9.92616471421956,10.0102135263637,56626.6182541574,0.0,1.0
2022-06-02,11.88,11.96,11.87,11.89,44968,9.98499888272044,10.0522379324357,9.97659400150602,9.99340376393485,53502.2433427104,0.0,1.0
2022-06-03,11.76,11.92,11.74,11.78,41117,9.8841403081475,10.0186184075781,9.86733054571868,9.90095007057632,48920.3820388326,0.0,1.0
2022-06-06,11.64,11.9,11.61,11.76,86128,9.78328173357457,10.0018086451493,9.75806708993133,9.8841403081475,102473.786128379,0.0,1.0
2022-06-07,11.67,11.73,11.62,11.62,21995,9.8084963772178,9.85892566450427,9.76647197114574,9.76647197114574,26169.3168991931,0.0,1.0
2022-06-08,11.6,11.69,11.56,11.57,44673,9.74966220871692,9.82530613964662,9.71604268385928,9.72444756507369,53151.2568237169,0.0,1.0
2022-06-09,11.44,11.77,11.4,11.52,34740,9.61518410928634,9.89254518936191,9.5815645844287,9.68242315900163,41333.1243045223,0.0,1.0
2022-06-10,11.34,11.43,11.31,11.4,28891,9.53113529714223,9.60677922807193,9.505920653499,9.5815645844287,34374.0729499699,0.0,1.0
2022-06-13,10.98,11.17,10.77,11.17,106009,9.22855957342343,9.38825231649724,9.0520570679208,9.38825231649724,126127.897938921,0.0,1.0
2022-06-14,10.7,10.91,10.69,10.91,100349,9.03230559706693,9.20957514616825,9.02386418996687,9.20957514616825,118877.100476834,0.0465,1.0
2022-06-15,10.63,10.78,10.53,10.64,66727,8.9732157473665,9.09983685386743,8.88880167636587,8.98165715446656,79047.2479398671,0.0,1.0
2022-06-16,10.41,10.56,10.4,10.51,66075,8.78750479116512,8.91412589766606,8.77906338406506,8.87191886216574,78274.864861701,0.0,1.0
2022-06-17,10.53,10.55,10.42,10.42,34533,8.88880167636587,8.905684490566,8.79594619826518,8.79594619826518,40909.0565004786,0.0,1.0
2022-06-21,10.53,10.5727,10.49,10.49,44995,8.88880167636587,8.92484648468314,8.85503604796562,8.85503604796562,53302.7248498258,0.0,1.0
2022-06-22,10.63,10.66,10.54,10.54,61208,8.9732157473665,8.99853996866668,8.89724308346593,8.89724308346593,72509.2384177827,0.0,1.0
2022-06-23,10.7282,10.7576,10.67,10.67,80099,9.05611036508911,9.08092810196329,9.00698137576675,9.00698137576675,94888.2088620112,0.0,1.0
2022-06-24,10.816,10.84,10.73,10.73,65356,9.13022591942766,9.15048529646781,9.05762981836712,9.05762981836712,77423.1111297969,0.0,1.0
2022-06-27,10.81,10.84,10.75,10.83,34159,9.12516107516762,9.15048529646781,9.07451263256725,9.14204388936775,40466.0024034937,0.0,1.0
2022-06-28,10.81,10.94,10.795,10.85,43009,9.12516107516762,9.23489936746843,9.11249896451753,9.15892670356787,50950.0365166387,0.0,1.0
2022-06-29,10.89,10.96,10.85,10.92,107768,9.19269233196812,9.25178218166856,9.15892670356787,9.21801655326831,127665.919582532,0.0,1.0
2022-06-30,11.02,11.03,10.87,10.87,40377,9.30243062426893,9.310872031369,9.175809517768,9.175809517768,47832.0729250231,0.0,1.0
2022-07-01,11.24,11.27,11.0495,11.06,43098,9.48814158047031,9.5134658017705,9.32733277521412,9.33619625266919,51055.4691760816,0.0,1.0
2022-07-05,11.18,11.28,11.03,11.28,99049,9.43749313786994,9.52190720887056,9.310872031369,9.52190720887056,117337.072866994,0.0,1.0
2022-07-06,11.28,11.3,11.17,11.17,58211,9.52190720887056,9.53879002307069,9.42905173076987,9.42905173076987,68958.8824587889,0.0,1.0
2022-07-07,11.3,11.35,11.25,11.25,45809,9.53879002307069,9.580997058571,9.49658298757037,9.49658298757037,54267.0190609105,0.0,1.0
2022-07-08,11.32,11.35,11.24,11.33,33163,9.55567283727081,9.580997058571,9.48814158047031,9.56411424437087,39286.1043270313,0.0,1.0
2022-07-11,11.38,11.45,11.34,11.34,47524,9.60632127987119,9.66541112957162,9.57255565147094,9.57255565147094,56298.670869277,0.0,1.0
2022-07-12,11.41,11.48,11.35,11.41,37159,9.63164550117138,9.69073535087181,9.580997058571,9.63164550117138,44019.9122723564,0.0,1.0
2022-07-13,11.32,11.38,11.28,11.33,31262,9.55567283727081,9.60632127987119,9.52190720887056,9.56411424437087,37034.1101067953,0.0,1.0
2022-07-14,11.21,11.24,11.1741,11.24,27228,9.50206990218541,9.5274991704339,9.47163954451472,9.5274991704339,32122.0411070434,0.0465,1.0
2022-07-15,11.23,11.2994,11.2,11.2,22116,9.51902274768441,9.57784912156591,9.49359347943592,9.49359347943592,26091.1951345443,0.0,1.0
2022-07-18,11.18,11.35,11.14,11.35,49795,9.47664063393692,9.62073982067836,9.44273494293894,9.62073982067836,58745.3003131052,0.0,1.0
2022-07-19,11.22,11.31,11.18,11.31,31423,9.51054632493491,9.58683412968038,9.47664063393692,9.58683412968038,37071.0627922222,0.0,1.0
2022-07-20,11.27,11.39,11.23,11.23,25837,9.55292843868239,9.65464551167635,9.51902274768441,9.51902274768441,30481.0186603012,0.0,1.0
2022-07-21,11.28,11.37,11.2,11.37,33694,9.56140486143189,9.63769266617735,9.49359347943592,9.63769266617735,39750.2590370472,0.0,1.0
2022-07-22,11.34,11.42,11.26,11.42,19665,9.61226339792887,9.68007477992484,9.5444520159329,9.68007477992484,23199.6451582933,0.0,1.0
2022-07-25,11.23,11.38,11.19,11.38,32564,9.51902274768441,9.64616908892685,9.48511705668642,9.64616908892685,38417.1495008727,0.0,1.0
2022-07-26,11.24,11.41,11.17,11.34,51887,9.5274991704339,9.67159835717534,9.46816421118743,9.61226339792887,61213.3225694565,0.0,1.0
2022-07-27,11.28,11.3799,11.22,11.31,30261,9.56140486143189,9.64608432469936,9.51054632493491,9.58683412968038,35700.2014815719,0.0,1.0
2022-07-28,11.46,11.58,11.28,11.31,44178,9.71398047092282,9.81569754391678,9.56140486143189,9.58683412968038,52118.6841496608,0.0,1.0
2022-07-29,11.46,11.63,11.4,11.63,45116,9.71398047092282,9.85807965766426,9.66312193442585,9.85807965766426,53225.2830389809,0.0,1.0
2022-08-01,11.52,11.5757,11.48,11.56,49615,9.7648390074198,9.8120526821345,9.73093331642182,9.79874469841779,58532.9465816791,0.0,1.0
2022-08-02,11.55,11.66,11.54,11.65,36085,9.79026827566829,9.88350892591275,9.78179185291879,9.87503250316325,42571.0244361563,0.0,1.0
2022-08-03,11.64,11.66,11.595,11.65,54996,9.86655608041376,9.88350892591275,9.82841217804102,9.87503250316325,64881.1434083649,0.0,1.0
2022-08-04,11.68,11.77,11.58,11.58,66872,9.90046177141174,9.97674957615721,9.81569754391678,9.81569754391678,78891.7707106732,0.0,1.0
2022-08-05,11.57,11.67,11.54,11.67,19958,9.80722112116728,9.89198534866225,9.78179185291879,9.89198534866225,23545.3098433367,0.0,1.0
2022-08-08,11.61,11.72,11.57,11.66,26554,9.84112681216527,9.93436746240973,9.80722112116728,9.88350892591275,31326.8943571482,0.0,1.0
2022-08-09,11.67,11.7,11.61,11.7,18664,9.89198534866225,9.91741461691073,9.84112681216527,9.91741461691073,22018.7224629741,0.0,1.0
2022-08-10,11.81,11.81,11.67,11.67,39657,10.0106552671552,10.0106552671552,9.89198534866225,9.89198534866225,46785.0662620105,0.0,1.0
2022-08-11,11.78,11.8328,11.38,11.77,45093,9.98522599890671,10.029981511024,9.64616908892685,9.97674957615721,53198.1489510764,0.0,1.0
2022-08-12,11.73,11.82,11.68,11.77,35564,9.98225925094438,10.0588494753762,9.93970912626005,10.0162993506918,41790.7118531843,0.0465,1.0
2022-08-15,11.8,11.92,11.7,11.7,64042,10.0418294255024,10.1439497247448,9.95672917613378,9.95672917613378,75254.7736053774,0.0,1.0
2022-08-16,11.68,11.765,11.652,11.75,28720,9.93970912626005,10.0120443382234,9.91588105643682,9.99927930081811,33748.432246751,0.0,1.0
2022-08-17,11.42,11.7,11.36,11.68,47077,9.71844847790152,9.95672917613378,9.66738832828032,9.93970912626005,55319.4618690911,0.0,1.0
2022-08-18,11.4,11.46,11.36,11.46,27385,9.70142842802779,9.75248857764899,9.66738832828032,9.75248857764899,32179.6941879275,0.0,1.0
2022-08-19,11.31,11.3169,11.22,11.3,15694,9.62483820359599,9.63071012080243,9.54824797916419,9.61632817865912,18441.7790975108,0.0,1.0
2022-08-22,11.17,11.37,11.11,11.37,27569,9.50569785447986,9.67589835321719,9.45463770485866,9.67589835321719,32395.9097705668,0.0,1.0
2022-08-23,11.15,11.1738,11.09,11.13,46968,9.48867780460612,9.50893166395587,9.43761765498493,9.47165775473239,55191.3776380711,0.0,1.0
2022-08-24,11.07,11.2295,11.06,11.21,70604,9.42059760511119,9.55633250285421,9.41208758017433,9.53973795422733,82965.6793297218,0.0,1.0
2022-08-25,11.06,11.14,11.02,11.08,53848,9.41208758017433,9.48016777966926,9.37804748042686,9.42910763004806,63275.9602932816,0.0,1.0
2022-08-26,11.01,11.09,11.0,11.07,31815,9.36953745549,9.43761765498493,9.36102743055313,9.42059760511119,37385.3193569075,0.0,1.0
2022-08-29,10.99,11.11,10.97,11.11,55328,9.35251740561626,9.45463770485866,9.33549735574253,9.45463770485866,65015.0856319025,0.0,1.0
2022-08-30,11.01,11.07,10.94,11.07,39514,9.36953745549,9.42059760511119,9.30996728093193,9.42059760511119,46432.2963718008,0.0,1.0
2022-08-31,11.01,11.045,10.92,10.95,31335,9.36953745549,9.39932254276903,9.2929472310582,9.31847730586879,36821.278706544,0.0,1.0
2022-09-01,10.81,11.015,10.79,11.0,117393,9.19933695675267,9.37379246795843,9.18231690687893,9.36102743055313,137946.716808595,0.0,1.0
2022-09-02,10.805,10.87,10.75,10.8,75033,9.19508194428423,9.25039710637386,9.14827680713147,9.1908269318158,88170.1294140136,0.0,1.0
2022-09-06,10.8,10.85,10.65,10.75,53877,9.1908269318158,9.23337705650013,9.0631765577628,9.14827680713147,63310.0377492411,0.0,1.0
2022-09-07,10.805,10.9,10.63,10.76,41072,9.19508194428423,9.27592718118446,9.04615650788907,9.15678683206833,48263.0783161058,0.0,1.0
2022-09-08,10.74,10.81,10.695,10.73,39586,9.1397667821946,9.19933695675267,9.1014716699787,9.13125675725773,46516.9024693554,0.0,1.0
2022-09-09,10.72,10.78,10.68,10.73,41987,9.12274673232087,9.17380688194207,9.0887066325734,9.13125675725773,49338.2808058612,0.0,1.0
2022-09-12,10.63,10.86,10.6,10.81,97894,9.04615650788907,9.241887081437,9.02062643307847,9.19933695675267,115033.740472265,0.0,1.0
2022-09-13,10.6,10.76,10.48,10.56,48594,9.02062643307847,9.15678683206833,8.91850613383607,8.986586333331,57102.0653411775,0.0,1.0
2022-09-14,10.61,10.68,10.53,10.56,63046,9.06870807397176,9.12853932422417,9.00032950225473,9.02597146664862,73761.1195049791,0.0465,1.0
2022-09-15,10.52,10.65,10.5,10.65,29290,8.9917821807901,9.10289735983028,8.97468753786084,9.10289735983028,34268.0454001973,0.0,1.0
2022-09-16,10.43,10.525,10.4,10.49,57175,8.91485628760844,8.99605584152241,8.88921432321455,8.96614021639621,66892.300981778,0.0,1.0
2022-09-19,10.43,10.63,10.3758,10.4,68149,8.91485628760844,9.08580271690102,8.86852980527014,8.88921432321455,79731.4109244808,0.0,1.0
2022-09-20,10.31,10.42,10.25,10.42,85688,8.81228843003288,8.90630896614381,8.76100450124511,8.90630896614381,100251.28966378,0.0,1.0
2022-09-21,10.3,10.47,10.24,10.47,54722,8.80374110856825,8.94904557346695,8.75245717978048,8.94904557346695,64022.3960529053,0.0,1.0
2022-09-22,10.07,10.32,10.07,10.31,64889,8.60715271488178,8.82083575149751,8.60715271488178,8.81228843003288,75917.3505624241,0.0,1.0
2022-09-23,9.94,10.14,9.89,10.14,108715,8.49603753584159,8.66698396513418,8.45330092851845,8.66698396513418,127191.893331596,0.0,1.0
2022-09-26,9.77,9.945,9.76,9.89,72248,8.3507330709429,8.50031119657391,8.34218574947827,8.45330092851845,84527.0653490424,0.0,1.0
2022-09-27,9.84,9.906,9.75,9.76,82984,8.4105643211953,8.46697664286186,8.33363842801364,8.34218574947827,97087.7254861718,0.0,1.0
2022-09-28,9.93,10.03,9.81,9.81,51043,8.48749021437697,8.57296342902326,8.38492235680141,8.38492235680141,59718.1236381792,0.0,1.0
2022-09-29,9.49,9.99,9.49,9.91,77621,8.11140806993327,8.53877414316474,8.11140806993327,8.47039557144771,90813.2452034385,0.0,1.0
2022-09-30,9.78,9.93,9.73,9.84,96297,8.35928039240753,8.48749021437697,8.31654378508438,8.4105643211953,112663.365240792,0.0,1.0
2022-10-03,9.92,10.0264,9.84,10.0,56717,8.47894289291234,8.56988639329599,8.4105643211953,8.54732146462937,66356.460599624,0.0,1.0
2022-10-04,10.09,10.1237,9.96,9.96,76796,8.62424735781104,8.65305183114684,8.51313217877085,8.51313217877085,89848.0305412615,0.0,1.0
2022-10-05,9.96,10.14,9.92,10.09,32997,8.51313217877085,8.66698396513418,8.47894289291234,8.62424735781104,38605.076615579,0.0,1.0
2022-10-06,9.88,10.09,9.87,10.0,36692,8.44475360705382,8.62424735781104,8.43620628558919,8.54732146462937,42928.0683449655,0.0,1.0
2022-10-07,9.91,9.96,9.81,9.82,58642,8.47039557144771,8.51313217877085,8.38492235680141,8.39346967826604,68608.6281447036,0.0,1.0
2022-10-10,9.81,10.05,9.78,10.05,25927,8.38492235680141,8.59005807195252,8.35928039240753,8.59005807195252,30333.4794500142,0.0,1.0
2022-10-11,9.89,9.94,9.87,9.9,26556,8.45330092851845,8.49603753584159,8.43620628558919,8.46184824998308,31069.3825076012,0.0,1.0
2022-10-12,9.79,9.89,9.78,9.89,38180,8.36782771387215,8.45330092851845,8.35928039240753,8.45330092851845,44668.9646083828,0.0,1.0
2022-10-13,9.73,9.9,9.6785,9.68,95181,8.34859624057674,8.49446071754468,8.3044078843188,8.30569492382146,110930.161587982,0.0375,1.0
2022-10-14,9.62,9.8,9.62,9.8,51942,8.25421334371513,8.40865808403412,8.25421334371513,8.40865808403412,60536.603452401,0.0,1.0
2022-10-17,9.6,9.67,9.55,9.65,109256,8.23705281701302,8.29711466047041,8.19415150025774,8.2799541337683,127334.086996949,0.0,1.0
2022-10-18,9.65,9.69,9.6,9.6,44020,8.2799541337683,8.31427518717252,8.23705281701302,8.23705281701302,51303.7866076526,0.0,1.0
2022-10-19,9.53,9.6399,9.5271,9.6,32313,8.17699097355563,8.27128806778373,8.17450269718383,8.23705281701302,37659.6832497292,0.0,1.0
2022-10-20,9.58,9.59,9.51,9.54,59472,8.21989229031091,8.22847255366196,8.15983044685352,8.18557123690669,69312.557863024,0.0,1.0
2022-10-21,9.46,9.57,9.45,9.57,67403,8.11692913009825,8.21131202695985,8.10834886674719,8.21131202695985,78555.863896311,0.0,1.0
2022-10-24,9.24,9.44,9.18,9.38,93506,7.92816333637503,8.09976860339614,7.8766817562687,8.04828702328981,108978.007054411,0.0,1.0
2022-10-25,9.19,9.31,9.19,9.26,78044,7.88526201961976,7.98822517983242,7.88526201961976,7.94532386307714,90957.5811451077,0.0,1.0
2022-10-26,9.23,9.26,9.11,9.18,181534,7.91958307302398,7.94532386307714,7.81661991281131,7.8766817562687,211571.594684998,0.0,1.0
2022-10-27,9.12,9.1806,9.11,9.16,47990,7.82520017616237,7.87719657206976,7.81661991281131,7.85952122956659,55930.6842185654,0.0,1.0
2022-10-28,9.13,9.2,9.06,9.06,123514,7.83378043951342,7.89384228297081,7.77371859605604,7.77371859605604,143951.292572867,0.0,1.0
2022-10-31,9.13,9.15,9.08,9.12,93128,7.83378043951342,7.85094096621553,7.79087912275815,7.82520017616237,108537.46113579,0.0,1.0
2022-11-01,9.16,9.21,9.1,9.21,139298,7.85952122956659,7.90242254632187,7.80803964946026,7.90242254632187,162346.998338773,0.0,1.0
2022-11-02,9.23,9.265,9.14,9.16,104461,7.91958307302398,7.94961399475267,7.84236070286448,7.85952122956659,121745.680436665,0.0,1.0
2022-11-03,9.205,9.24,9.17,9.24,84143,7.89813241464634,7.92816333637503,7.86810149291764,7.92816333637503,98065.7545780944,0.0,1.0
2022-11-04,9.24,9.34,9.1801,9.27,62291,7.92816333637503,8.01396596988558,7.87676755890221,7.9539041264282,72598.0048063901,0.0,1.0
2022-11-07,9.2,9.31,9.2,9.22,72793,7.89384228297081,7.98822517983242,7.89384228297081,7.91100280967292,84837.7223655352,0.0,1.0
2022-11-08,9.23,9.3,9.22,9.28,98158,7.91958307302398,7.97964491648136,7.91100280967292,7.96248438977925,114399.75206347,0.0,1.0
2022-11-09,9.26,9.3,9.16,9.22,147809,7.94532386307714,7.97964491648136,7.85952122956659,7.91100280967292,172266.274300103,0.0,1.0
2022-11-10,9.55,9.56,9.36,9.36,112593,8.19415150025774,8.2027317636088,8.03112649658769,8.03112649658769,131223.245013981,0.0,1.0
2022-11-11,9.65,9.76,9.46,9.54,106489,8.2799541337683,8.3743370306299,8.11692913009825,8.18557123690669,124109.244254028,0.0,1.0
2022-11-14,9.4,9.69,9.38,9.68,98407,8.09762353755837,8.34744383818517,8.08039455130825,8.33882934506011,114234.231279035,0.0375,1.0
2022-11-15,9.5,9.63,9.45,9.54,125187,8.18376846880899,8.2957568794348,8.14069600318368,8.21822644130924,145321.376641179,0.0,1.0
2022-11-16,9.66,9.66,9.53,9.53,151380,8.32160035880999,8.32160035880999,8.20961194818418,8.20961194818418,175727.112207671,0.0,1.0
2022-11-17,9.75,9.77,9.66,9.66,170249,8.39913079693555,8.41635978318567,8.32160035880999,8.32160035880999,197630.89659297,0.0,1.0
2022-11-18,9.85,9.86,9.7999,9.82,104519,8.48527572818617,8.49389022131123,8.44211711762961,8.45943224881098,121329.251161538,0.0,1.0
2022-11-21,9.955,9.98,9.8,9.8,114817,8.57572790599932,8.59726413881197,8.44220326256086,8.44220326256086,133283.523862784,0.0,1.0
2022-11-22,10.12,10.24,10.0,10.0,170956,8.71786704256284,8.82124096006359,8.6144931250621,8.6144931250621,198451.606517206,0.0,1.0
2022-11-23,10.22,10.25,10.14,10.15,82568,8.80401197381346,8.82985545318865,8.73509602881297,8.74371052193803,95847.7751404612,0.0,1.0
2022-11-25,10.22,10.24,10.17,10.24,30377,8.80401197381346,8.82124096006359,8.76093950818815,8.82124096006359,35262.6667164251,0.0,1.0
2022-11-28,10.2439,10.32,10.21,10.27,62225,8.82460061238236,8.89015690506409,8.7953974806884,8.84708443943878,72232.9208423989,0.0,1.0
2022-11-29,10.3,10.39,10.24,10.28,126287,8.87292791881396,8.95045835693952,8.82124096006359,8.85569893256384,146598.294486525,0.0,1.0
2022-11-30,10.52,10.52,10.33,10.37,74395,9.06244676756533,9.06244676756533,8.89877139818915,8.9332293706894,86360.2755495422,0.0,1.0
2022-12-01,10.51,10.6,10.46,10.54,91910,9.05383227444027,9.13136271256582,9.01075980881496,9.07967575381545,106692.290150661,0.0,1.0
2022-12-02,10.51,10.58,10.45,10.46,68001,9.05383227444027,9.1141337263157,9.00214531568989,9.01075980881496,78937.9003648689,0.0,1.0
2022-12-05,10.51,10.57,10.44,10.54,201379,9.05383227444027,9.10551923319064,8.99353082256483,9.07967575381545,233767.671616255,0.0,1.0
2022-12-06,10.58,10.59,10.49,10.55,72095,9.1141337263157,9.12274821944076,9.03660328819014,9.08829024694051,83690.3564183648,0.0,1.0
2022-12-07,10.63,10.71,10.54,10.54,67272,9.15720619194101,9.22612213694151,9.07967575381545,9.07967575381545,78091.6520837261,0.0,1.0
2022-12-08,10.45,10.68,10.38,10.52,172828,9.00214531568989,9.20027865756632,8.94184386381446,9.06244676756533,200624.688523104,0.0,1.0
2022-12-09,10.37,10.46,10.35,10.42,49091,8.9332293706894,9.01075980881496,8.91600038443927,8.97630183631471,56986.5217689707,0.0,1.0
2022-12-12,10.34,10.54,10.34,10.37,87934,8.90738589131421,9.07967575381545,8.90738589131421,8.9332293706894,102076.812556939,0.0,1.0
2022-12-13,10.27,10.6,10.24,10.44,104303,8.84708443943878,9.13136271256582,8.82124096006359,8.99353082256483,121078.510930088,0.0,1.0
2022-12-14,10.37,10.37,10.22,10.23,70959,8.9332293706894,8.9332293706894,8.80401197381346,8.81262646693853,82371.648534444,0.0,1.0
2022-12-15,10.405,10.41,10.25,10.3,92994,8.99568444584609,9.00000721588254,8.86167857471624,8.90490627508071,107562.973759802,0.0375,1.0
2022-12-16,10.28,10.35,10.2501,10.35,81485,8.88761519493492,8.94813397544518,8.86176503011697,8.94813397544518,94250.90776628,0.0,1.0
2022-12-19,10.16,10.36,10.13,10.27,78674,8.78386871406019,8.95677951551807,8.75793209384151,8.87896965486203,90999.5203731278,0.0,1.0
2022-12-20,10.12,10.165,10.08,10.13,176633,8.74928655376862,8.78819148409664,8.71470439347704,8.75793209384151,204305.339528519,0.0,1.0
2022-12-21,10.07,10.16,10.04,10.1,133082,8.70605885340415,8.78386871406019,8.68012223318547,8.73199547362283,153931.389916575,0.0,1.0
2022-12-22,9.99,10.0699,9.97,9.99,117326,8.636894532821,8.70597239800342,8.61960345267521,8.636894532821,135706.964528276,0.0,1.0
2022-12-23,9.965,10.0119,9.92,9.93,180158,8.61528068263876,8.65582826558064,8.57637575231074,8.58502129238363,208382.586259526,0.0,1.0
2022-12-27,10.0,10.05,9.969,9.97,159713,8.64554007289389,8.68876777325836,8.61873889866792,8.61960345267521,184734.555219683,0.0,1.0
2022-12-28,9.99,10.07,9.99,10.0,125582,8.636894532821,8.70605885340415,8.636894532821,8.64554007289389,145256.396871878,0.0,1.0
2022-12-29,10.09,10.1,9.98,10.03,181222,8.72334993354994,8.73199547362283,8.62824899274811,8.67147669311257,209613.278606134,0.0,1.0
2022-12-30,10.07,10.1099,10.02,10.02,146744,8.70605885340415,8.740554558295,8.66283115303968,8.66283115303968,169733.757246794,0.0,1.0
2023-01-03,10.21,10.2499,10.08,10.14,55702,8.82709641442466,8.86159211931551,8.71470439347704,8.76657763391441,64428.5950100918,0.0,1.0
2023-01-04,10.31,10.32,10.2205,10.28,50756,8.9135518151536,8.9221973552265,8.8361742315012,8.88761519493492,58707.7262635492,0.0,1.0
2023-01-05,10.24,10.32,10.23,10.3,60317,8.85303303464335,8.9221973552265,8.84438749457045,8.90490627508071,69766.6073969284,0.0,1.0
2023-01-06,10.35,10.35,10.25,10.27,27342,8.94813397544518,8.94813397544518,8.86167857471624,8.87896965486203,31625.5546437458,0.0,1.0
2023-01-09,10.49,10.49,10.35,10.4,34419,9.06917153646569,9.06917153646569,8.94813397544518,8.99136167580965,39811.2780807215,0.0,1.0
2023-01-10,10.48,10.59,10.46,10.51,41318,9.0605259963928,9.15562693719463,9.04323491624701,9.08646261661148,47791.1150161031,0.0,1.0
2023-01-11,10.59,10.62,10.485,10.54,24059,9.15562693719463,9.18156355741331,9.06484876642924,9.11239923683016,27828.2210216473,0.0,1.0
2023-01-12,10.68,10.68,10.57,10.6,73353,9.26585757312403,9.26585757312403,9.17042271047949,9.19645040029164,84548.033877869,0.0375,1.0
2023-01-13,10.62,10.7,10.62,10.68,16590,9.21380219349974,9.28320936633213,9.21380219349974,9.26585757312403,19121.9429612129,0.0,1.0
2023-01-17,10.6631,10.69,10.61,10.61,30542,9.25119530786319,9.27453346972808,9.20512629689569,9.20512629689569,35203.2779940544,0.0,1.0
2023-01-18,10.84,10.87,10.67,10.69,63286,9.40467191878881,9.43069960860096,9.25718167651998,9.27453346972808,72944.6221967039,0.0,1.0
2023-01-19,11.16,11.21,10.85,10.85,46702,9.68230061011837,9.72568009313861,9.41334781539286,9.41334781539286,53829.5949472311,0.0,1.0
2023-01-20,11.0,11.08,10.93,11.08,88196,9.54348626445359,9.61289343728598,9.48275498822525,9.61289343728598,101656.352104107,0.0,1.0
2023-01-23,11.02,11.08,10.9499,10.98,49500,9.56083805766169,9.61289343728598,9.5000200224673,9.52613447124549,57054.6218553368,0.0,1.0
2023-01-24,11.07,11.14,11.01,11.05,51453,9.60421754068193,9.66494881691027,9.55216216105764,9.58686574747383,59305.6860267201,0.0,1.0
2023-01-25,11.0,11.11,10.95,11.11,33159,9.54348626445359,9.63892112709812,9.50010678143335,9.63892112709812,38219.6809313356,0.0,1.0
2023-01-26,11.07,11.1,11.01,11.04,43827,9.60421754068193,9.63024523049408,9.55216216105764,9.57818985086978,50515.8164051282,0.0,1.0
2023-01-27,11.03,11.08,10.99,11.04,27534,9.56951395426573,9.61289343728598,9.53481036784954,9.57818985086978,31736.2011750473,0.0,1.0
2023-01-30,11.08,11.15,11.02,11.02,74664,9.61289343728598,9.67362471351432,9.56083805766169,9.56083805766169,86059.116893068,0.0,1.0
2023-01-31,11.17,11.18,11.1,11.13,38402,9.69097650672242,9.69965240332647,9.63024523049408,9.65627292030622,44262.8603735079,0.0,1.0
2023-02-01,11.23,11.23,11.15,11.21,38875,9.74303188634671,9.74303188634671,9.67362471351432,9.72568009313861,44808.0489823478,0.0,1.0
2023-02-02,11.28,11.355,11.25,11.3,76159,9.78641136936695,9.85148059389732,9.76038367955481,9.80376316257505,87782.2817349615,0.0,1.0
2023-02-03,11.18,11.3,11.11,11.23,135642,9.69965240332647,9.80376316257505,9.63892112709812,9.74303188634671,156343.495307103,0.0,1.0
2023-02-06,11.08,11.19,11.06,11.17,49252,9.61289343728598,9.70832829993051,9.59554164407788,9.69097650672242,56768.7724367484,0.0,1.0
2023-02-07,11.11,11.14,11.02,11.11,50323,9.63892112709812,9.66494881691027,9.56083805766169,9.63892112709812,58003.2269823457,0.0,1.0
2023-02-08,11.09,11.12,11.07,11.12,28199,9.62156933389003,9.64759702370217,9.60421754068193,9.64759702370217,32502.6925595685,0.0,1.0
2023-02-09,10.97,11.1099,10.97,11.1,23277,9.51745857464144,9.63883436813208,9.51745857464144,9.63024523049408,26829.5036954884,0.0,1.0
2023-02-10,10.93,10.98,10.91,10.98,26156,9.48275498822525,9.52613447124549,9.46540319501715,9.52613447124549,30147.8927120846,0.0,1.0
2023-02-13,10.9,11.02,10.77,10.94,46429,9.4567272984131,9.56083805766169,9.34394064256047,9.4914308848293,53514.9300630592,0.0,1.0
2023-02-14,10.83,10.89,10.78,10.86,61975,9.42853063444994,9.4807662612336,9.38500094546356,9.45464844784177,71187.0466377455,0.0375,1.0
2023-02-15,11.02,11.08,10.7575,10.83,234080,9.59394345259819,9.64617907938184,9.36541258541969,9.42853063444994,268873.963323331,0.0,1.0
2023-02-16,10.73,10.95,10.73,10.93,45402,9.34147125647718,9.53300188801725,9.34147125647718,9.5155900124227,52150.6138192323,0.0,1.0
2023-02-17,10.62,10.71,10.61,10.7,25311,9.24570594070715,9.32405938088263,9.23700000290987,9.31535344308535,29073.2607898019,0.0,1.0
2023-02-21,10.54,10.62,10.5,10.62,36378,9.17605843832894,9.24570594070715,9.14123468713983,9.24570594070715,41785.2744265898,0.0,1.0
2023-02-22,10.58,10.66,10.56,10.65,32874,9.21088218951804,9.28052969189625,9.19347031392349,9.27182375409897,37760.4351943404,0.0,1.0
2023-02-23,10.58,10.68,10.45,10.58,55831,9.21088218951804,9.2979415674908,9.09770499815345,9.21088218951804,64129.7942853081,0.0,1.0
2023-02-24,10.39,10.56,10.3,10.56,63820,9.0454693713698,9.19347031392349,8.96711593119431,9.19347031392349,73306.2898978768,0.0,1.0
2023-02-27,10.4,10.5,10.37,10.41,35243,9.05417530916707,9.14123468713983,9.02805749577525,9.06288124696435,40481.5665131757,0.0,1.0
2023-02-28,10.41,10.49,10.37,10.38,28758,9.06288124696435,9.13252874934256,9.02805749577525,9.03676343357252,33032.6274660473,0.0,1.0
2023-03-01,10.42,10.4395,10.33,10.41,47391,9.07158718476163,9.08856376346631,8.99323374458614,9.06288124696435,54435.2614313739,0.0,1.0
2023-03-02,10.22,10.33,10.21,10.32,60665,8.89746842881611,8.99323374458614,8.88876249101883,8.98452780678886,69682.3264909855,0.0,1.0
2023-03-03,10.24,10.32,10.24,10.25,43015,8.91488030441066,8.98452780678886,8.91488030441066,8.92358624220793,49408.8069563956,0.0,1.0
2023-03-06,10.15,10.28,10.15,10.24,48414,8.83652686423517,8.94970405559976,8.83652686423517,8.91488030441066,55610.3215154467,0.0,1.0
2023-03-07,10.11,10.23,10.09,10.21,47823,8.80170311304607,8.90617436661338,8.78429123745152,8.88876249101883,54931.4744874046,0.0,1.0
2023-03-08,10.1,10.2,10.04,10.12,44927,8.79299717524879,8.88005655322155,8.74076154846514,8.81040905084334,51605.0091858651,0.0,1.0
2023-03-09,10.15,10.22,10.14,10.14,57334,8.83652686423517,8.89746842881611,8.8278209264379,8.8278209264379,65856.2022094151,0.0,1.0
2023-03-10,10.15,10.24,10.135,10.22,160388,8.83652686423517,8.91488030441066,8.82346795753926,8.89746842881611,184228.286182085,0.0,1.0
2023-03-13,10.21,10.27,10.1254,10.14,162205,8.88876249101883,8.94099811780248,8.81511025725387,8.8278209264379,186315.367484881,0.0,1.0
2023-03-14,10.24,10.34,10.21,10.24,54086,8.94143341469235,9.0287521003827,8.91523780898524,8.94143341469235,61940.9231510847,0.0305,1.0
2023-03-15,10.25,10.32,10.1723,10.32,41563,8.95016528326138,9.01128836324463,8.88231866447998,9.01128836324463,47599.2047651617,0.0,1.0
2023-03-16,10.27,10.2904,10.19,10.19,27665,8.96762902039946,8.98544203228029,8.89777407184717,8.89777407184717,31682.7947893125,0.0,1.0
2023-03-17,10.25,10.2849,10.25,10.27,15817,8.95016528326138,8.98063950456732,8.95016528326138,8.96762902039946,18114.1068202623,0.0,1.0
2023-03-20,10.15,10.24,10.14,10.24,43988,8.86284659757103,8.94143341469235,8.85411472900199,8.94143341469235,50376.3881146677,0.0,1.0
2023-03-21,10.14,10.22,10.11,10.22,43780,8.85411472900199,8.92396967755428,8.82791912329489,8.92396967755428,50138.1802232461,0.0,1.0
2023-03-22,10.18,10.2,10.08,10.15,83927,8.88904220327814,8.90650594041621,8.80172351758778,8.86284659757103,96115.7389583457,0.0,1.0
2023-03-23,10.1,10.16,10.08,10.13,47141,8.81918725472585,8.87157846614006,8.80172351758778,8.84538286043296,53987.2990841491,0.0,1.0
2023-03-24,10.15,10.16,10.11,10.12,76634,8.86284659757103,8.87157846614006,8.82791912329489,8.83665099186392,87763.5747653779,0.0,1.0
2023-03-27,10.13,10.24,10.1,10.1,50794,8.84538286043296,8.94143341469235,8.81918725472585,8.81918725472585,58170.8251772399,0.0,1.0
2023-03-28,10.169,10.2,10.1594,10.17,62125,8.8794371478522,8.90650594041621,8.87105455402592,8.8803103347091,71147.429108478,0.0,1.0
2023-03-29,10.18,10.22,10.14,10.14,67229,8.88904220327814,8.92396967755428,8.85411472900199,8.85411472900199,76992.6842902835,0.0,1.0
2023-03-30,10.31,10.33,10.22,10.22,43338,9.0025564946756,9.02002023181367,8.92396967755428,8.92396967755428,49631.9884539753,0.0,1.0
2023-03-31,10.4,10.409,10.35,10.37,31605,9.08114331179692,9.08900199350905,9.03748396895174,9.05494770608981,36195.0019633553,0.0,1.0
2023-04-03,10.33,10.4589,10.3,10.43,76087,9.02002023181367,9.13257401766854,8.99382462610656,9.10733891750402,87137.1338201491,0.0,1.0
2023-04-04,10.38,10.39,10.33,10.33,40521,9.06367957465885,9.07241144322788,9.02002023181367,9.02002023181367,46405.8748475595,0.0,1.0
2023-04-05,10.4,10.47,10.39,10.39,32797,9.08114331179692,9.14226639178017,9.07241144322788,9.07241144322788,37560.1164180403,0.0,1.0
2023-04-06,10.42,10.52,10.42,10.44,13369,9.09860704893499,9.18592573462534,9.09860704893499,9.11607078607306,15310.5831750703,0.0,1.0
2023-04-10,10.41,10.48,10.38,10.4,36938,9.08987518036595,9.1509982603492,9.06367957465885,9.08114331179692,42302.514871774,0.0,1.0
2023-04-11,10.47,10.49,10.44,10.47,48025,9.14226639178017,9.15973012891824,9.11607078607306,9.14226639178017,54999.6826226906,0.0,1.0
2023-04-12,10.52,10.55,10.43,10.48,71052,9.18592573462534,9.21212134033245,9.10733891750402,9.1509982603492,81370.8995254017,0.0,1.0
2023-04-13,10.49,10.535,10.47,10.47,23694,9.1863623280538,9.22576998341723,9.16884781455894,9.16884781455894,27056.4181037106,0.0305,1.0
2023-04-14,10.45,10.49,10.4,10.4,39486,9.15133330106408,9.1863623280538,9.10754701732693,9.10754701732693,45089.4625324182,0.0,1.0
2023-04-17,10.39,10.58,10.36,10.42,49650,9.0987897605795,9.26517763878066,9.07251799033721,9.12506153082179,56695.8368721715,0.0,1.0
2023-04-18,10.29,10.44,10.29,10.38,38395,9.0112171931052,9.14257604431665,9.0112171931052,9.09003250383207,43843.6386043711,0.0,1.0
2023-04-19,10.26,10.29,10.13,10.27,42616,8.98494542286291,9.0112171931052,8.87110108514633,8.99370267961034,48663.6411710869,0.0,1.0
2023-04-20,10.25,10.31,10.23,10.23,34961,8.97618816611548,9.02873170660006,8.95867365262062,8.95867365262062,39922.3192928095,0.0,1.0
2023-04-21,10.2,10.28,10.18,10.23,42297,8.93240188237833,9.00245993635777,8.91488736888347,8.95867365262062,48299.3718465708,0.0,1.0
2023-04-24,10.23,10.25,10.18,10.25,53814,8.95867365262062,8.97618816611548,8.91488736888347,8.97618816611548,61450.7505627198,0.0,1.0
2023-04-25,10.19,10.235,10.16,10.19,54447,8.9236446256309,8.96305228099434,8.89737285538861,8.9236446256309,62173.579661211,0.0,1.0
2023-04-26,10.17,10.22,10.15,10.16,105950,8.90613011213604,8.94991639587319,8.88861559864118,8.89737285538861,120985.375963879,0.0,1.0
2023-04-27,10.22,10.24,10.15,10.24,35814,8.94991639587319,8.96743090936805,8.88861559864118,8.96743090936805,40896.3686151048,0.0,1.0
2023-04-28,10.22,10.24,10.19,10.24,73234,8.94991639587319,8.96743090936805,8.9236446256309,8.96743090936805,83626.6448639801,0.0,1.0
2023-05-01,10.15,10.195,10.14,10.19,53230,8.88861559864118,8.92802325400462,8.87985834189375,8.9236446256309,60783.8750595306,0.0,1.0
2023-05-02,10.22,10.23,10.15,10.15,57227,8.94991639587319,8.95867365262062,8.88861559864118,8.88861559864118,65348.0897620093,0.0,1.0
2023-05-03,10.12,10.23,10.1,10.18,74754,8.8623438283989,8.95867365262062,8.84482931490404,8.91488736888347,85362.3482284453,0.0,1.0
2023-05-04,10.16,10.24,10.09,10.09,38333,8.89737285538861,8.96743090936805,8.83607205815661,8.83607205815661,43772.8401776627,0.0,1.0
2023-05-05,10.3,10.38,10.19,10.2,108223,9.01997444985263,9.09003250383207,8.9236446256309,8.93240188237833,123580.937639819,0.0,1.0
2023-05-08,10.22,10.35,10.22,10.33,50775,8.94991639587319,9.06376073358978,8.94991639587319,9.04624622009492,57980.4857438975,0.0,1.0
2023-05-09,10.18,10.28,10.17,10.28,44521,8.91488736888347,9.00245993635777,8.90613011213604,9.00245993635777,50838.9799272095,0.0,1.0
2023-05-10,10.23,10.26,10.2,10.2,39672,8.95867365262062,8.98494542286291,8.93240188237833,8.93240188237833,45301.8578125436,0.0,1.0
2023-05-11,10.24,10.26,10.19,10.2,59421,8.96743090936805,8.98494542286291,8.9236446256309,8.93240188237833,67853.4405394019,0.0,1.0
2023-05-12,10.17,10.21,10.12,10.18,71806,8.93283974521571,8.96797382484291,8.8889221456817,8.94162326512251,81750.8251383464,0.0305,1.0
2023-05-15,10.21,10.22,10.1703,10.22,24980,8.96797382484291,8.97675734474971,8.93310325081291,8.97675734474971,28439.6235962997,0.0,1.0
2023-05-16,10.23,10.2658,10.16,10.16,36046,8.9855408646565,9.01698586592285,8.9240562253089,8.9240562253089,41038.2174600568,0.0,1.0
2023-05-17,10.2,10.23,10.19,10.19,33920,8.9591903049361,8.9855408646565,8.9504067850293,8.9504067850293,38617.7755158721,0.0,1.0
2023-05-18,10.12,10.23,10.12,10.23,73282,8.8889221456817,8.9855408646565,8.8889221456817,8.9855408646565,83431.2448512423,0.0,1.0
2023-05-19,10.07,10.11,10.07,10.1,75224,8.8450045461477,8.8801386257749,8.8450045461477,8.8713551058681,85642.2035791852,0.0,1.0
2023-05-22,10.02,10.0773,10.0,10.07,23547,8.8010869466137,8.85141651567967,8.7835199068001,8.8450045461477,26808.1592002429,0.0,1.0
2023-05-23,9.85,10.0399,9.84,9.99,149340,8.6517671081981,8.81856615122823,8.6429835882913,8.7747363868933,170022.953877958,0.0,1.0
2023-05-24,9.84,9.92,9.815,9.88,62693,8.6429835882913,8.7132517475457,8.6210247885243,8.6781176679185,71375.7134556771,0.0,1.0
2023-05-25,9.81,9.83,9.75,9.83,63759,8.6166330285709,8.6342000683845,8.5639319091301,8.6342000683845,72589.3499149908,0.0,1.0
2023-05-26,9.83,9.89,9.76,9.81,30967,8.6342000683845,8.6869011878253,8.5727154290369,8.6166330285709,35255.7975943399,0.0,1.0
2023-05-30,9.85,9.97,9.85,9.86,62820,8.6517671081981,8.7571693470797,8.6517671081981,8.6605506281049,71520.3024147136,0.0,1.0
2023-05-31,9.91,9.94,9.89,9.9,34453,8.7044682276389,8.7308187873593,8.6869011878253,8.6956847077321,39224.5937455289,0.0,1.0
2023-06-01,10.01,10.06,9.9457,9.99,35729,8.7923034267069,8.8362210262409,8.73582539370618,8.7747363868933,40677.3143103359,0.0,1.0
2023-06-02,9.99,10.12,9.99,10.12,36082,8.7747363868933,8.8889221456817,8.7747363868933,8.8889221456817,41079.2033067128,0.0,1.0
2023-06-05,10.02,10.07,9.99,10.05,43733,8.8010869466137,8.8450045461477,8.7747363868933,8.8274375063341,49789.8342168524,0.0,1.0
2023-06-06,10.04,10.07,10.03,10.05,61599,8.8186539864273,8.8450045461477,8.8098704665205,8.8274375063341,70130.199115631,0.0,1.0
2023-06-07,10.03,10.07,10.0,10.04,123647,8.8098704665205,8.8450045461477,8.7835199068001,8.8186539864273,140771.582818722,0.0,1.0
2023-06-08,10.08,10.115,10.04,10.05,26016,8.8537880660545,8.8845303857283,8.8186539864273,8.8274375063341,29619.1051834,0.0,1.0
2023-06-09,10.125,10.17,10.08,10.08,55360,8.8933139056351,8.93283974521571,8.8537880660545,8.8537880660545,63027.1241909988,0.0,1.0
2023-06-12,10.16,10.171,10.13,10.16,10634,8.9240562253089,8.93371809720638,8.89770566558851,8.9240562253089,12106.7637038851,0.0,1.0
2023-06-13,10.2,10.24,10.16,10.2,36610,8.9591903049361,8.99432438456331,8.9240562253089,8.9591903049361,41680.3290576674,0.0,1.0
2023-06-14,10.17,10.23,10.16,10.2,23549,8.95962948093145,9.01248865191039,8.95081961910162,8.98605906642092,26730.2716601962,0.0305,1.0
2023-06-15,10.24,10.31,10.19,10.21,46813,9.02129851374022,9.08296754654899,8.97724920459109,8.99486892825074,53137.0422195746,0.0,1.0
2023-06-16,10.19,10.28,10.12,10.21,38483,8.97724920459109,9.05653796105951,8.91558017178232,8.99486892825074,43681.7293430434,0.0,1.0
2023-06-20,10.22,10.27,10.1879,10.24,34030,9.00367879008057,9.04772809922969,8.97539913360683,9.02129851374022,38627.1665292146,0.0,1.0
2023-06-21,10.23,10.3,10.11,10.3,64256,9.01248865191039,9.07415768471916,8.9067703099525,9.07415768471916,72936.4446811995,0.0,1.0
2023-06-22,10.19,10.22,10.19,10.21,24062,8.97724920459109,9.00367879008057,8.97724920459109,8.99486892825074,27312.573641668,0.0,1.0
2023-06-23,10.2,10.32,10.19,10.24,28718,8.98605906642092,9.09177740837881,8.97724920459109,9.02129851374022,32597.5600466055,0.0,1.0
2023-06-26,10.24,10.28,10.2099,10.23,37676,9.02129851374022,9.05653796105951,8.99478082963244,9.01248865191039,42765.7104365175,0.0,1.0
2023-06-27,10.26,10.32,10.24,10.29,42629,9.03891823739987,9.09177740837881,9.02129851374022,9.06534782288934,48387.8190412545,0.0,1.0
2023-06-28,10.3,10.34,10.23,10.23,32491,9.07415768471916,9.10939713203846,9.01248865191039,9.01248865191039,36880.2605847991,0.0,1.0
2023-06-29,10.26,10.32,10.2,10.3,26752,9.03891823739987,9.09177740837881,8.98605906642092,9.07415768471916,30365.9699967543,0.0,1.0
2023-06-30,10.34,10.34,10.275,10.28,35495,9.10939713203846,9.10939713203846,9.0521330301446,9.05653796105951,40290.0756965758,0.0,1.0
2023-07-03,10.36,10.383,10.312,10.35,43410,9.12701685569811,9.14727953790671,9.08472951891495,9.11820699386828,49274.3255666532,0.0,1.0
2023-07-05,10.29,10.41,10.26,10.41,26356,9.06534782288934,9.17106616484723,9.03891823739987,9.17106616484723,29916.473730355,0.0,1.0
2023-07-06,10.15,10.34,10.06,10.24,77131,8.9420097572718,9.10939713203846,8.86272100080338,9.02129851374022,87550.7487970865,0.0,1.0
2023-07-07,10.21,10.27,10.115,10.16,36546,8.99486892825074,9.04772809922969,8.91117524086741,8.95081961910162,41483.0569490649,0.0,1.0
2023-07-10,10.24,10.27,10.161,10.27,31947,9.02129851374022,9.04772809922969,8.9517006052846,9.04772809922969,36262.7707642909,0.0,1.0
2023-07-11,10.15,10.24,10.14,10.24,76001,8.9420097572718,9.02129851374022,8.93319989544197,9.02129851374022,86268.0953096339,0.0,1.0
2023-07-12,10.23,10.27,10.185,10.19,30920,9.01248865191039,9.04772809922969,8.97284427367618,8.97724920459109,35097.0317097654,0.0,1.0
2023-07-13,10.24,10.26,10.2,10.24,20040,9.04816859232118,9.06584079660306,9.01282418375743,9.04816859232118,22679.6835079038,0.0305,1.0
2023-07-14,10.17,10.27,10.15,10.27,20107,8.98631587733461,9.074676898744,8.96864367305273,9.074676898744,22755.5087970769,0.0,1.0
2023-07-17,10.21,10.24,10.18,10.24,19099,9.02166028589837,9.04816859232118,8.99515197947555,9.04816859232118,21614.7342972782,0.0,1.0
2023-07-18,10.25,10.29,10.22,10.22,71547,9.05700469446212,9.09234910302587,9.0304963880393,9.0304963880393,80971.2233502991,0.0,1.0
2023-07-19,10.29,10.3298,10.26,10.26,23503,9.09234910302587,9.12751678954681,9.06584079660306,9.06584079660306,26598.8324094942,0.0,1.0
2023-07-20,10.29,10.29,10.26,10.27,78547,9.09234910302587,9.09234910302587,9.06584079660306,9.074676898744,88893.2684877905,0.0,1.0
2023-07-21,10.33,10.36,10.31,10.34,37950,9.12769351158963,9.15420181801244,9.11002130730775,9.13652961373057,42948.8018525424,0.0,1.0
2023-07-24,10.35,10.37,10.34,10.36,20862,9.14536571587151,9.16303792015338,9.13652961373057,9.15420181801244,23609.9579511921,0.0,1.0
2023-07-25,10.335,10.36,10.31,10.31,29996,9.1321115626601,9.15420181801244,9.11002130730775,9.11002130730775,33947.0951348844,0.0,1.0
2023-07-26,10.36,10.36,10.33,10.36,20297,9.15420181801244,9.15420181801244,9.12769351158963,9.15420181801244,22970.5357365232,0.0,1.0
2023-07-27,10.28,10.38,10.28,10.34,38700,9.08351300088493,9.17187402229432,9.08351300088493,9.13652961373057,43797.5924029879,0.0,1.0
2023-07-28,10.35,10.36,10.33,10.36,13537,9.14536571587151,9.15420181801244,9.12769351158963,9.15420181801244,15320.1035751743,0.0,1.0
2023-07-31,10.35,10.38,10.33,10.36,42641,9.14536571587151,9.17187402229432,9.12769351158963,9.15420181801244,48257.7038153955,0.0,1.0
2023-08-01,10.39,10.39,10.34,10.34,38184,9.18071012443526,9.18071012443526,9.13652961373057,9.13652961373057,43213.6245042814,0.0,1.0
2023-08-02,10.33,10.37,10.28,10.37,20169,9.12769351158963,9.16303792015338,9.08351300088493,9.16303792015338,22825.6754825804,0.0,1.0
2023-08-03,10.11,10.29,9.97,10.29,66484,8.93329926448898,9.09234910302587,8.80959383451584,9.09234910302587,75241.321274425,0.0,1.0
2023-08-04,10.04,10.16,10.04,10.12,28062,8.87144654950241,8.97747977519367,8.87144654950241,8.94213536662992,31758.3472354689,0.0,1.0
2023-08-07,10.0,10.06,9.96,10.06,33628,8.83610214093865,8.88911875378428,8.8007577323749,8.88911875378428,38057.5048405085,0.0,1.0
2023-08-08,10.02,10.04,9.96,10.04,9747,8.85377434522053,8.87144654950241,8.8007577323749,8.87144654950241,11030.8819935897,0.0,1.0
2023-08-09,9.99,10.06,9.98,9.98,112053,8.82726603879772,8.88911875378428,8.81842993665678,8.81842993665678,126812.70339876,0.0,1.0
2023-08-10,9.95,10.05,9.92,9.97,83772,8.79192163023396,8.88028265164335,8.76541332381114,8.80959383451584,94806.5093225608,0.0,1.0
2023-08-11,9.97,9.98,9.9357,9.94,22622,8.80959383451584,8.81842993665678,8.77928600417242,8.78308552809302,25601.7864429042,0.0,1.0
2023-08-14,9.95,9.97,9.91,9.97,37023,8.81887174176382,8.83659811712415,8.78341899104316,8.83659811712415,41771.6529718259,0.0305,1.0
2023-08-15,9.92,9.975,9.92,9.94,54574,8.79228217872333,8.84102971096423,8.79228217872333,8.81000855408366,61573.7835746543,0.0,1.0
2023-08-16,9.88,9.98,9.85,9.93,28982,8.75682942800267,8.84546130480432,8.73023986496217,8.80114536640349,32699.2962868881,0.0,1.0
2023-08-17,9.87,9.891,9.86,9.87,10424,8.7479662403225,8.76657893445085,8.73910305264234,8.7479662403225,11761.0056067394,0.0,1.0
2023-08-18,9.94,9.97,9.825,9.85,27960,8.81000855408366,8.83659811712415,8.70808189576176,8.73023986496217,31546.2122759434,0.0,1.0
2023-08-21,9.92,9.955,9.87,9.92,16218,8.79228217872333,8.8233033356039,8.7479662403225,8.79228217872333,18298.1570347371,0.0,1.0
2023-08-22,9.8,9.98,9.76,9.98,49934,8.68592392656135,8.84546130480432,8.65047117584069,8.84546130480432,56338.6467734963,0.0,1.0
2023-08-23,9.86,9.92,9.78,9.78,29270,8.73910305264234,8.79228217872333,8.66819755120102,8.66819755120102,33024.2358124772,0.0,1.0
2023-08-24,9.8,9.89,9.76,9.86,35646,8.68592392656135,8.76569261568283,8.65047117584069,8.73910305264234,40218.0358651029,0.0,1.0
2023-08-25,9.76,9.84,9.74,9.84,22986,8.65047117584069,8.72137667728201,8.63274480048036,8.72137667728201,25934.2358860814,0.0,1.0
2023-08-28,9.77,9.8,9.77,9.79,21380,8.65933436352086,8.68592392656135,8.65933436352086,8.67706073888119,24122.2467260254,0.0,1.0
2023-08-29,9.83,9.84,9.76,9.81,44729,8.71251348960184,8.72137667728201,8.65047117584069,8.69478711424152,50466.041805818,0.0,1.0
2023-08-30,9.75,9.9,9.75,9.87,43890,8.64160798816053,8.774555803363,8.64160798816053,8.7479662403225,49519.4297850914,0.0,1.0
2023-08-31,9.81,9.845,9.795,9.84,21051,8.69478711424152,8.72580827112209,8.68149233272127,8.72137667728201,23751.0484485295,0.0,1.0
2023-09-01,9.8,9.86,9.7,9.86,36577,8.68592392656135,8.73910305264234,8.59729204975971,8.73910305264234,41268.4480120594,0.0,1.0
2023-09-05,9.76,9.8,9.71,9.79,30684,8.65047117584069,8.68592392656135,8.60615523743987,8.67706073888119,34619.5986221404,0.0,1.0
2023-09-06,9.75,9.79,9.71,9.79,52425,8.64160798816053,8.67706073888119,8.60615523743987,8.67706073888119,59149.1480173938,0.0,1.0
2023-09-07,9.65,9.725,9.64,9.71,75888,8.55297611135888,8.61945001896012,8.54411292367872,8.60615523743987,85621.5649927322,0.0,1.0
2023-09-08,9.64,9.67,9.64,9.67,36700,8.54411292367872,8.57070248671921,8.54411292367872,8.57070248671921,41407.2242677797,0.0,1.0
2023-09-11,9.65,9.67,9.61,9.65,54949,8.55297611135888,8.57070248671921,8.51752336063822,8.55297611135888,61996.8819152651,0.0,1.0
2023-09-12,9.61,9.65,9.61,9.63,18954,8.51752336063822,8.55297611135888,8.51752336063822,8.53524973599855,21385.0825278337,0.0,1.0
2023-09-13,9.65,9.66,9.61,9.61,52600,8.55297611135888,8.56183929903905,8.51752336063822,8.51752336063822,59346.5939096789,0.0,1.0
2023-09-14,9.59,9.6113,9.59,9.6,25935,8.5268297077024,8.54576833885715,8.5268297077024,8.53572108383139,29168.7131707733,0.0305,1.0
2023-09-15,9.58,9.65,9.57,9.62,20322,8.51793833157341,8.58017796447634,8.50904695544441,8.55350383608937,22855.8546002103,0.0,1.0
2023-09-18,9.61,9.72,9.6,9.6,55639,8.54461245996038,8.64241759737928,8.53572108383139,8.53572108383139,62576.3652249337,0.0,1.0
2023-09-19,9.61,9.6485,9.58,9.63,13585,8.54461245996038,8.57884425805699,8.51793833157341,8.56239521221836,15278.8497561193,0.0,1.0
2023-09-20,9.62,9.66,9.61,9.66,27753,8.55350383608937,8.58906934060533,8.54461245996038,8.58906934060533,31213.3910402341,0.0,1.0
2023-09-21,9.46,9.6,9.46,9.58,46157,8.41124181802551,8.53572108383139,8.41124181802551,8.51793833157341,51912.0992413104,0.0,1.0
2023-09-22,9.43,9.55,9.42,9.55,45455,8.38456768963854,8.49126420318643,8.37567631350955,8.49126420318643,51122.5701630037,0.0,1.0
2023-09-25,9.26,9.41,9.25,9.4,63104,8.23341429544569,8.36678493738056,8.2245229193167,8.35789356125157,70972.1409650464,0.0,1.0
2023-09-26,9.11,9.27,9.11,9.27,71376,8.10004365351083,8.24230567157468,8.10004365351083,8.24230567157468,80275.5377396227,0.0,1.0
2023-09-27,9.08,9.1201,9.02,9.11,107587,8.07336952512386,8.10902394340111,8.02002126834991,8.10004365351083,121001.517019625,0.0,1.0
2023-09-28,9.06,9.12,9.03,9.06,28037,8.05558677286587,8.10893502963982,8.0289126444789,8.05558677286587,31532.8016645063,0.0,1.0
2023-09-29,9.1,9.18,9.09,9.1,21331,8.09115227738184,8.16228328641376,8.08226090125284,8.09115227738184,23990.662064614,0.0,1.0
2023-10-02,9.02,9.15,8.99,9.13,32524,8.02002126834991,8.13560915802679,7.99334713996294,8.11782640576881,36579.2645909478,0.0,1.0
2023-10-03,8.9,9.06,8.89,9.06,114258,7.91332475480202,8.05558677286587,7.90443337867303,8.05558677286587,128504.292634132,0.0,1.0
2023-10-04,8.9499,8.99,8.93,8.93,48451,7.95769272168568,7.99334713996294,7.93999888318899,7.93999888318899,54492.1273120161,0.0,1.0
2023-10-05,8.91,8.9895,8.9,8.92,55809,7.92221613093101,7.99290257115648,7.91332475480202,7.93110750706,62767.5617253783,0.0,1.0
2023-10-06,8.8799,8.92,8.82,8.82,64415,7.89545308878274,7.93110750706,7.84219374577009,7.84219374577009,72446.6033890636,0.0,1.0
2023-10-09,8.96,8.96,8.81,8.81,102475,7.96667301157596,7.96667301157596,7.8333023696411,7.8333023696411,115252.125782726,0.0,1.0
2023-10-10,8.96,9.0,8.8859,8.96,27155,7.96667301157596,8.00223851609193,7.90078791446014,7.96667301157596,30540.8292327877,0.0,1.0
2023-10-11,9.04,9.1013,9.01,9.02,51644,8.03780402060789,8.09230815627861,8.01112989222092,8.02002126834991,58083.2474644849,0.0,1.0
2023-10-12,9.0007,9.07,8.98,8.98,41212,8.00286091242095,8.06447814899486,7.98445576383394,7.98445576383394,46350.5304489651,0.0,1.0
2023-10-13,8.99,9.06,8.99,9.06,16534,8.02046583715636,8.08291662787949,8.02046583715636,8.08291662787949,18532.6716699413,0.0305,1.0
2023-10-16,8.95,9.0,8.91,9.0,34905,7.98477967102885,8.02938737868823,7.94909350490135,8.02938737868823,39124.4045384845,0.0,1.0
2023-10-17,8.8926,8.93,8.86,8.86,44868,7.93357002263589,7.9669365879651,7.90448579724197,7.90448579724197,50291.7571360184,0.0,1.0
2023-10-18,8.78,8.88,8.74,8.86,33964,7.83311346498697,7.92232888030572,7.79742729885946,7.90448579724197,38069.6540823689,0.0,1.0
2023-10-19,8.73,8.8,8.715,8.75,47664,7.78850575732759,7.85095654805072,7.77512344502977,7.80634884039134,53425.7446761875,0.0,1.0
2023-10-20,8.76,8.81,8.73,8.73,52209,7.81527038192321,7.85987808958259,7.78850575732759,7.78850575732759,58520.15575275,0.0,1.0
2023-10-23,8.72,8.7502,8.68,8.69,43601,7.77958421579571,7.80652727122198,7.74389804966821,7.75281959120008,48871.5989767215,0.0,1.0
2023-10-24,8.81,8.86,8.6947,8.7,107453,7.85987808958259,7.90448579724197,7.75701271572006,7.76174113273196,120442.189969167,0.0,1.0
2023-10-25,8.682,8.76,8.68,8.75,57783,7.74568235797458,7.81527038192321,7.74389804966821,7.80634884039134,64767.9549476364,0.0,1.0
2023-10-26,8.66,8.681,8.63,8.68,60273,7.72605496660446,7.74479020382139,7.69929034200883,7.74389804966821,67558.952435126,0.0,1.0
2023-10-27,8.66,8.66,8.6,8.6,68357,7.72605496660446,7.72605496660446,7.6725257174132,7.6725257174132,76620.1667680041,0.0,1.0
2023-10-30,8.66,8.71,8.64,8.65,68922,7.72605496660446,7.77066267426384,7.7082118835407,7.71713342507258,77253.4653946835,0.0,1.0
2023-10-31,8.78,8.8,8.66,8.66,89533,7.83311346498697,7.85095654805072,7.72605496660446,7.72605496660446,100355.975119442,0.0,1.0
2023-11-01,8.87,8.89,8.755,8.78,42780,7.91340733877385,7.9312504218376,7.81080961115728,7.83311346498697,47951.3544236174,0.0,1.0
2023-11-02,8.99,9.03,8.9,8.91,79217,8.02046583715636,8.05615200328386,7.94017196336948,7.94909350490135,88792.9509905493,0.0,1.0
2023-11-03,9.15,9.19,9.041,9.05,48289,8.16321050166637,8.19889666779387,8.06596569896892,8.07399508634761,54126.2962543727,0.0,1.0
2023-11-06,9.14,9.21,9.0917,9.11,88377,8.1542889601345,8.21673975085763,8.11119791453553,8.12752433553887,99060.2349204309,0.0,1.0
2023-11-07,9.3,9.43,9.23,9.23,130545,8.29703362464451,8.41301366455889,8.23458283392138,8.23458283392138,146325.60923869,0.0,1.0
2023-11-08,9.49,9.57,9.35,9.35,104592,8.46654291375015,8.53791524600516,8.34164133230389,8.34164133230389,117235.345064867,0.0,1.0
2023-11-09,9.39,9.54,9.38,9.54,55072,8.37732749843139,8.51115062140953,8.36840595689952,8.51115062140953,61729.2424221005,0.0,1.0
2023-11-10,9.38,9.5,9.36,9.5,10312,8.36840595689952,8.47546445528202,8.35056287383576,8.47546445528202,11558.5405987925,0.0,1.0
2023-11-13,9.38,9.39,9.34,9.34,48048,8.36840595689952,8.37732749843139,8.33271979077201,8.33271979077201,53856.1635658244,0.0,1.0
2023-11-14,9.58,9.58,9.43,9.43,29847,8.57404748920925,8.57404748920925,8.43979831140326,8.43979831140326,33348.8075917306,0.0305,1.0
2023-11-15,9.64,9.691,9.59,9.6,59532,8.62774716033165,8.67339188078569,8.58299743439632,8.59194737958338,66516.6084883206,0.0,1.0
2023-11-16,9.77,9.78,9.7,9.7,26674,8.74409644776351,8.75304639295057,8.68144683145404,8.68144683145404,29803.5344825886,0.0,1.0
2023-11-17,9.7,9.8221,9.68,9.81,67305,8.68144683145404,8.79072566218812,8.66354694107991,8.77989622851177,75201.5778792317,0.0,1.0
2023-11-20,9.77,9.83,9.66,9.66,81916,8.74409644776351,8.7977961188859,8.64564705070578,8.64564705070578,91526.8175255202,0.0,1.0
2023-11-21,9.8,9.81,9.74,9.74,32453,8.77094628332471,8.77989622851177,8.71724661220231,8.71724661220231,36260.5572678806,0.0,1.0
2023-11-22,9.89,9.9,9.85,9.87,31230,8.8514957900083,8.86044573519537,8.81569600926004,8.83359589963417,34894.0684520972,0.0,1.0
2023-11-24,9.98,10.0,9.92,9.94,34391,8.93204529669189,8.94994518706603,8.8783456255695,8.89624551594363,38425.9336578955,0.0,1.0
2023-11-27,9.95,10.02,9.91,10.02,34968,8.9051954611307,8.96784507744016,8.86939568038243,8.96784507744016,39070.6303436739,0.0,1.0
2023-11-28,9.9,9.98,9.77,9.96,252664,8.86044573519537,8.93204529669189,8.74409644776351,8.91414540631776,282307.874203672,0.0,1.0
2023-11-29,10.08,10.1,9.97,9.97,42819,9.02154474856255,9.03944463893669,8.92309535150483,8.92309535150483,47842.7511063193,0.0,1.0
2023-11-30,10.08,10.12,10.055,10.08,58489,9.02154474856255,9.05734452931082,8.99916988559489,9.02154474856255,65351.2382226934,0.0,1.0
2023-12-01,10.25,10.28,10.08,10.13,41119,9.17369381674268,9.20054365230387,9.02154474856255,9.06629447449789,45943.298132622,0.0,1.0
2023-12-04,10.24,10.32,10.19,10.27,65544,9.16474387155561,9.23634343305214,9.11999414562028,9.19159370711681,73233.968063537,0.0,1.0
2023-12-05,10.23,10.33,10.2,10.28,50883,9.15579392636855,9.24529337823921,9.12894409080735,9.20054365230387,56852.8621533161,0.0,1.0
2023-12-06,10.21,10.36,10.14,10.36,66866,9.13789403599441,9.2721432138004,9.07524441968495,9.2721432138004,74711.0720819063,0.0,1.0
2023-12-07,10.19,10.31,10.17,10.18,107004,9.11999414562028,9.22739348786507,9.10209425524615,9.11104420043321,119558.274116177,0.0,1.0
2023-12-08,10.19,10.27,10.15,10.21,78146,9.11999414562028,9.19159370711681,9.08419436487202,9.13789403599441,87314.5012250269,0.0,1.0
2023-12-11,10.2,10.2362,10.17,10.22,23720,9.12894409080735,9.16134289238453,9.10209425524615,9.14684398118148,26502.9556094699,0.0,1.0
2023-12-12,10.16,10.2,10.13,10.17,33096,9.09314431005908,9.12894409080735,9.06629447449789,9.10209425524615,36978.9974220496,0.0,1.0
2023-12-13,10.25,10.26,10.13,10.19,66629,9.17369381674268,9.18264376192974,9.06629447449789,9.11999414562028,74446.2659908673,0.0,1.0
2023-12-14,10.35,10.35,10.28,10.31,56902,9.30177648231478,9.30177648231478,9.23886591673391,9.26582758769714,63314.3250775513,0.04311,1.0
2023-12-15,10.43,10.47,10.4,10.47,80087,9.37367427155006,9.40962316616771,9.34671260058683,9.40962316616771,89112.0584950592,0.0,1.0
2023-12-18,10.48,10.5,10.44,10.47,32682,9.41861038982212,9.43658483713094,9.38266149520447,9.40962316616771,36364.9568061673,0.0,1.0
2023-12-19,10.53,10.565,10.48,10.51,72725,9.46354650809417,9.4950017908846,9.41861038982212,9.44557206078535,80920.4297083568,0.0,1.0
2023-12-20,10.59,10.6,10.53,10.53,126021,9.51746985002063,9.52645707367504,9.46354650809417,9.46354650809417,140222.392193563,0.0,1.0
2023-12-21,10.65,10.68,10.56,10.56,78886,9.57139319194709,9.59835486291033,9.4905081790574,9.4905081790574,87775.7169882907,0.0,1.0
2023-12-22,10.57,10.8,10.52,10.8,97690,9.49949540271181,9.70620154676325,9.45455928443976,9.70620154676325,108698.752536396,0.0,1.0
2023-12-26,10.51,10.65,10.48,10.65,95074,9.44557206078535,9.57139319194709,9.41861038982212,9.57139319194709,105787.953717323,0.0,1.0
2023-12-27,10.52,10.61,10.51,10.51,82045,9.45455928443976,9.53544429732945,9.44557206078535,9.44557206078535,91290.7068466433,0.0,1.0
2023-12-28,10.45,10.54,10.44,10.52,69557,9.39164871885888,9.47253373174858,9.38266149520447,9.45455928443976,77395.4256338835,0.0,1.0
2023-12-29,10.53,10.54,10.46,10.48,87084,9.46354650809417,9.47253373174858,9.4006359425133,9.41861038982212,96897.5551835345,0.0,1.0
2024-01-02,10.56,10.57,10.46,10.46,45649,9.4905081790574,9.49949540271181,9.4006359425133,9.4006359425133,50793.2168546825,0.0,1.0
2024-01-03,10.54,10.5595,10.48,10.5,36832,9.47253373174858,9.49005881787468,9.41861038982212,9.43658483713094,40982.623128473,0.0,1.0
2024-01-04,10.52,10.5859,10.5,10.52,45693,9.45455928443976,9.51378508832232,9.43658483713094,9.45455928443976,50842.1752446057,0.0,1.0
2024-01-05,10.53,10.56,10.51,10.56,50048,9.46354650809417,9.4905081790574,9.44557206078535,9.4905081790574,55687.9431563265,0.0,1.0
2024-01-08,10.6,10.62,10.55,10.58,17995,9.52645707367504,9.54443152098386,9.48152095540299,9.50848262636622,20022.8687879255,0.0,1.0
2024-01-09,10.57,10.61,10.56,10.59,88985,9.49949540271181,9.53544429732945,9.4905081790574,9.51746985002063,99012.7801663545,0.0,1.0
2024-01-10,10.6,10.62,10.56,10.62,65241,9.52645707367504,9.54443152098386,9.4905081790574,9.54443152098386,72593.0526586856,0.0,1.0
2024-01-11,10.51,10.57,10.47,10.54,59115,9.48421712249931,9.5383610832367,9.44812114867439,9.51128910286801,65508.6911207568,0.043,1.0
2024-01-12,10.4895,10.5201,10.45,10.48,64496,9.46571793591404,9.4933313558901,9.43007316176192,9.45714514213062,71471.6830334827,0.0,1.0
2024-01-16,10.44,10.48,10.4,10.43,101338,9.42104916830569,9.45714514213062,9.38495319448077,9.41202517484946,112298.397036205,0.0,1.0
2024-01-17,10.32,10.42,10.32,10.42,35084,9.31276124683091,9.40300118139323,9.31276124683091,9.40300118139323,38878.5742921531,0.0,1.0
2024-01-18,10.26,10.37,10.25,10.36,49799,9.25861728609352,9.35788121411207,9.24959329263729,9.34885722065584,55185.1020743055,0.0,1.0
2024-01-19,10.33,10.33,10.21,10.29,37709,9.32178524028715,9.32178524028715,9.21349731881237,9.28568926646222,41787.4859760233,0.0,1.0
2024-01-22,10.39,10.425,10.33,10.33,29576,9.37592920102453,9.40751317812135,9.32178524028715,9.32178524028715,32774.8464617695,0.0,1.0
2024-01-23,10.36,10.45,10.33,10.34,77896,9.34885722065584,9.43007316176192,9.32178524028715,9.33080923374338,86320.9845816201,0.0,1.0
2024-01-24,10.35,10.42,10.33,10.39,33129,9.33983322719961,9.40300118139323,9.32178524028715,9.37592920102453,36712.1276856898,0.0,1.0
2024-01-25,10.43,10.47,10.3709,10.38,38021,9.41202517484946,9.44812114867439,9.35869337352313,9.3669052075683,42133.2309075919,0.0,1.0
2024-01-26,10.395,10.45,10.39,10.4,20971,9.38044119775265,9.43007316176192,9.37592920102453,9.38495319448077,23239.156922835,0.0,1.0
2024-01-29,10.48,10.48,10.4,10.43,19170,9.45714514213062,9.45714514213062,9.38495319448077,9.41202517484946,21243.366468492,0.0,1.0
2024-01-30,10.46,10.505,10.45,10.45,39230,9.43909715521816,9.4797051257712,9.43007316176192,9.43007316176192,43472.9925174201,0.0,1.0
2024-01-31,10.54,10.56,10.48,10.51,24754,9.51128910286801,9.52933708978047,9.45714514213062,9.48421712249931,27431.3142181039,0.0,1.0
2024-02-01,10.66,10.7011,10.61,10.61,48080,9.61957702434279,9.6566656374479,9.57445705706163,9.57445705706163,53280.1804801824,0.0,1.0
2024-02-02,10.6,10.67,10.5635,10.6,49882,9.5654330636054,9.62860101779902,9.53249548749015,9.5654330636054,55277.0790913573,0.0,1.0
2024-02-05,10.58,10.62,10.52,10.62,56174,9.54738507669293,9.58348105051786,9.49324111595554,9.58348105051786,62249.6018779902,0.0,1.0
2024-02-06,10.64,10.645,10.56,10.56,194080,9.60152903743032,9.60604103415844,9.52933708978047,9.52933708978047,215071.077944963,0.0,1.0
2024-02-07,10.59,10.67,10.58,10.6,27906,9.55640907014916,9.62860101779902,9.54738507669293,9.5654330636054,30924.2245524121,0.0,1.0
2024-02-08,10.59,10.62,10.54,10.57,80421,9.55640907014916,9.58348105051786,9.51128910286801,9.5383610832367,89119.0805822952,0.0,1.0
2024-02-09,10.58,10.6396,10.57,10.63,52767,9.54738507669293,9.60116807769207,9.5383610832367,9.59250504397409,58474.1115515347,0.0,1.0
2024-02-12,10.54,10.62,10.53,10.57,68323,9.51128910286801,9.58348105051786,9.50226510941177,9.5383610832367,75712.5992293574,0.0,1.0
2024-02-13,10.45,10.4521,10.38,10.45,84236,9.43007316176192,9.43196820038773,9.3669052075683,9.43007316176192,93346.6988961866,0.0,1.0
2024-02-14,10.4,10.46,10.31,10.31,82697,9.42375636634256,9.478124191533,9.3422046285569,9.3422046285569,91263.9043886692,0.043,1.0
2024-02-15,10.49,10.5,10.42,10.43,44800,9.50530810412822,9.51436940832662,9.44187897473937,9.45094027893778,49441.0065251748,0.0,1.0
2024-02-16,10.48,10.492,10.44,10.48,42422,9.49624679992981,9.5071203649679,9.46000158313618,9.49624679992981,46816.6602413162,0.0,1.0
2024-02-20,10.49,10.5,10.44,10.46,60914,9.50530810412822,9.51436940832662,9.46000158313618,9.478124191533,67224.3185596986,0.0,1.0
2024-02-21,10.54,10.56,10.49,10.49,77902,9.55061462512025,9.56873723351706,9.50530810412822,9.50530810412822,85972.1716590216,0.0,1.0
2024-02-22,10.58,10.6,10.54,10.55,68448,9.58685984191387,9.60498245031069,9.55061462512025,9.55967592931866,75538.7949695349,0.0,1.0
2024-02-23,10.61,10.64,10.58,10.64,16842,9.61404375450909,9.64122766710431,9.58685984191387,9.64122766710431,18586.7283905579,0.0,1.0
2024-02-26,10.605,10.64,10.56,10.56,81903,9.60951310240989,9.64122766710431,9.56873723351706,9.56873723351706,90387.6508355221,0.0,1.0
2024-02-27,10.64,10.66,10.605,10.62,65743,9.64122766710431,9.65935027550112,9.60951310240989,9.6231050587075,72553.5734817984,0.0,1.0
2024-02-28,10.64,10.66,10.6,10.64,57544,9.64122766710431,9.65935027550112,9.60498245031069,9.64122766710431,63505.207131354,0.0,1.0
2024-02-29,10.63,10.655,10.61,10.63,36544,9.63216636290591,9.65481962340192,9.61404375450909,9.63216636290591,40329.7353226783,0.0,1.0
2024-03-01,10.64,10.69,10.62,10.62,48469,9.64122766710431,9.68653418809634,9.6231050587075,9.6231050587075,53490.0925283191,0.0,1.0
2024-03-04,10.63,10.6691,10.58,10.64,43918,9.63216636290591,9.66759606232167,9.58685984191387,9.64122766710431,48467.6367092104,0.0,1.0
2024-03-05,10.58,10.66,10.57,10.62,48477,9.58685984191387,9.65935027550112,9.57779853771547,9.6231050587075,53498.9212794844,0.0,1.0
2024-03-06,10.63,10.68,10.53,10.55,79146,9.63216636290591,9.67747288389794,9.54155332092184,9.55967592931866,87345.0424652117,0.0,1.0
2024-03-07,10.63,10.68,10.56,10.68,53992,9.63216636290591,9.67747288389794,9.56873723351706,9.67747288389794,59585.2416140008,0.0,1.0
2024-03-08,10.64,10.65,10.6,10.61,61017,9.64122766710431,9.65028897130272,9.60498245031069,9.61404375450909,67337.9887309507,0.0,1.0
2024-03-11,10.66,10.67,10.64,10.64,33157,9.65935027550112,9.66841157969953,9.64122766710431,9.64122766710431,36591.8627981076,0.0,1.0
2024-03-12,10.66,10.69,10.64,10.69,19401,9.65935027550112,9.68653418809634,9.64122766710431,9.68653418809634,21410.8251695294,0.0,1.0
2024-03-13,10.68,10.7,10.65,10.68,16743,9.67747288389794,9.69559549229475,9.65028897130272,9.67747288389794,18477.4725948884,0.0,1.0
2024-03-14,10.6,10.6945,10.5801,10.66,28436,9.64394605836383,9.72992274728038,9.6258409143486,9.6985344322791,31255.0068380555,0.043,1.0
2024-03-15,10.6199,10.6199,10.57,10.57,15792,9.66205120237906,9.66205120237906,9.6166518714062,9.6166518714062,17357.5421292226,0.0,1.0
2024-03-18,10.67,10.7,10.65,10.69,54376,9.70763249459831,9.73492668155594,9.68943636995989,9.72582861923673,59766.572366933,0.0,1.0
2024-03-19,10.66,10.68,10.6301,10.64,12847,9.6985344322791,9.71673055691752,9.67133122594466,9.68033830764068,14120.5891422316,0.0,1.0
2024-03-20,10.66,10.66,10.61,10.61,14891,9.6985344322791,9.6985344322791,9.65304412068304,9.65304412068304,16367.2213681771,0.0,1.0
2024-03-21,10.61,10.7,10.59,10.7,42382,9.65304412068304,9.73492668155594,9.63484799604462,9.73492668155594,46583.5454990318,0.0,1.0
2024-03-22,10.635,10.67,10.61,10.67,29205,9.67578927648107,9.70763249459831,9.65304412068304,9.70763249459831,32100.2417606348,0.0,1.0
2024-03-25,10.575,10.66,10.5401,10.66,56903,9.62120090256581,9.6985344322791,9.58944866507176,9.6985344322791,62544.0868654477,0.0,1.0
2024-03-26,10.58,10.68,10.58,10.65,38498,9.62574993372541,9.71673055691752,9.62574993372541,9.68943636995989,42314.5046156794,0.0,1.0
2024-03-27,10.59,10.64,10.55,10.58,27879,9.63484799604462,9.68033830764068,9.59845574676778,9.62574993372541,30642.788565134,0.0,1.0
2024-03-28,10.6,10.6,10.55,10.55,14479,9.64394605836383,9.64394605836383,9.59845574676778,9.59845574676778,15914.3776905404,0.0,1.0
2024-04-01,10.54,10.63,10.49,10.61,49410,9.58935768444857,9.67124024532147,9.54386737285251,9.65304412068304,54308.2672622141,0.0,1.0
2024-04-02,10.55,10.55,10.47,10.5,42945,9.59845574676778,9.59845574676778,9.52567124821409,9.55296543517172,47202.3585827927,0.0,1.0
2024-04-03,10.45,10.51,10.44,10.49,55205,9.50747512357566,9.56206349749093,9.49837706125645,9.54386737285251,60677.755397906,0.0,1.0
2024-04-04,10.51,10.52,10.4869,10.49,38689,9.56206349749093,9.57116155981014,9.54104697353356,9.54386737285251,42524.4394273994,0.0,1.0
2024-04-05,10.445,10.46,10.43,10.43,31880,9.50292609241606,9.51657318589488,9.48927899893724,9.48927899893724,35040.428259854,0.0,1.0
2024-04-08,10.455,10.51,10.455,10.46,26204,9.51202415473527,9.56206349749093,9.51202415473527,9.51657318589488,28801.7372058098,0.0,1.0
2024-04-09,10.48,10.49,10.42,10.485,27819,9.5347693105333,9.54386737285251,9.48018093661803,9.5393183416929,30576.8404567403,0.0,1.0
2024-04-10,10.38,10.45,10.3702,10.45,40744,9.44378868734119,9.50747512357566,9.43487258626836,9.50747512357566,44783.1621398837,0.0,1.0
2024-04-11,10.35,10.41,10.35,10.41,29905,9.41649450038355,9.47108287429882,9.41649450038355,9.47108287429882,32869.6363585613,0.0,1.0
2024-04-12,10.34,10.37,10.32,10.32,43992,9.44651810603695,9.47392579880108,9.42824631086086,9.42824631086086,48152.9040535373,0.043,1.0
2024-04-15,10.28,10.32,10.2701,10.32,49013,9.39170272050869,9.42824631086086,9.38265818189652,9.42824631086086,53648.8062915081,0.0,1.0
2024-04-16,10.281,10.33,10.2,10.26,47847,9.39261631026749,9.43738220844891,9.31861553980434,9.3734309253326,52372.5222824513,0.0,1.0
2024-04-17,10.29,10.31,10.29,10.3,4886,9.40083861809673,9.41911041327282,9.40083861809673,9.40997451568477,5348.13350621893,0.0,1.0
2024-04-18,10.29,10.3098,10.28,10.28,7221,9.40083861809673,9.41892769532106,9.39170272050869,9.39170272050869,7903.98527392691,0.0,1.0
2024-04-19,10.311,10.34,10.3,10.3,27496,9.42002400303162,9.44651810603695,9.40997451568477,9.40997451568477,30096.659616659,0.0,1.0
2024-04-22,10.31,10.32,10.3,10.3,14202,9.41911041327282,9.42824631086086,9.40997451568477,9.40997451568477,15545.270580295,0.0,1.0
2024-04-23,10.355,10.39,10.3,10.3,6655,9.46022195241901,9.49219759397717,9.40997451568477,9.40997451568477,7284.45118376729,0.0,1.0
2024-04-24,10.34,10.39,10.165,10.39,16862,9.44651810603695,9.49219759397717,9.28663989824619,9.49219759397717,18456.8618874056,0.0,1.0
2024-04-25,10.32,10.35,10.28,10.3,33300,9.42824631086086,9.45565400362499,9.39170272050869,9.40997451568477,36449.6204987905,0.0,1.0
2024-04-26,10.3144,10.38,10.275,10.275,33842,9.42313020821156,9.48306169638912,9.38713477171467,9.38713477171467,37042.8845921942,0.0,1.0
2024-04-29,10.36,10.39,10.34,10.35,13451,9.46478990121303,9.49219759397717,9.44651810603695,9.45565400362499,14723.2385984754,0.0,1.0
2024-04-30,10.33,10.38,10.31,10.32,16254,9.43738220844891,9.48306169638912,9.41911041327282,9.42824631086086,17791.3553029231,0.0,1.0
2024-05-01,10.44,10.45,10.3511,10.37,41035,9.53787708191738,9.54701297950543,9.45665895235968,9.47392579880108,44916.2215365726,0.0,1.0
2024-05-02,10.426,10.46,10.4,10.46,23659,9.52508682529412,9.55614887709347,9.50133349156521,9.55614887709347,25896.7438853119,0.0,1.0
2024-05-03,10.58,10.59,10.47,10.47,18499,9.66577964814999,9.67491554573803,9.56528477468151,9.56528477468151,20248.6945827966,0.0,1.0
2024-05-06,10.65,10.66,10.625,10.64,21155,9.7297309312663,9.73886682885434,9.70689118729619,9.72059503367825,23155.9075571145,0.0,1.0
2024-05-07,10.71,10.71,10.63,10.68,39410,9.78454631679456,9.78454631679456,9.71145913609021,9.75713862403043,43137.5238395596,0.0,1.0
2024-05-08,10.675,10.75,10.655,10.7,13078,9.75257067523641,9.82108990714673,9.73429888006032,9.77541041920651,14314.959065561,0.0,1.0
2024-05-09,10.72,10.79,10.69,10.79,17434,9.7936822143826,9.8576334974989,9.76627452161847,9.8576334974989,19082.9634767542,0.0,1.0
2024-05-10,10.745,10.75,10.68,10.7,31461,9.81652195835271,9.82108990714673,9.75713862403043,9.77541041920651,34436.6819973708,0.0,1.0
2024-05-13,10.775,10.86,10.73,10.8,36759,9.84392965111684,9.92158478061521,9.80281811197064,9.86676939508695,40235.7837812324,0.0,1.0
2024-05-14,10.71,10.73,10.5,10.73,41980,9.82383067642314,9.84217583174793,9.63120654551289,9.84217583174793,45766.8515275857,0.043,1.0
2024-05-15,10.73,10.752,10.73,10.75,11556,9.84217583174793,9.8623555026052,9.84217583174793,9.86052098707272,12598.4215400853,0.0,1.0
2024-05-16,10.725,10.76,10.72,10.75,12118,9.83758954291673,9.86969356473511,9.83300325408554,9.86052098707272,13211.1173609167,0.0,1.0
2024-05-17,10.7,10.78,10.7,10.78,44991,9.81465809876075,9.8880387200599,9.81465809876075,9.8880387200599,49049.4620552075,0.0,1.0
2024-05-20,10.745,10.7549,10.7045,10.75,17601,9.85593469824152,9.86501555012729,9.81878575870883,9.86052098707272,19188.7173353272,0.0,1.0
2024-05-21,10.75,10.76,10.72,10.75,28238,9.86052098707272,9.86969356473511,9.83300325408554,9.86052098707272,30785.2394815618,0.0,1.0
2024-05-22,10.69,10.75,10.69,10.71,19696,9.80548552109836,9.86052098707272,9.80548552109836,9.82383067642314,21472.6990873589,0.0,1.0
2024-05-23,10.62,10.7,10.61,10.7,30679,9.7412774774616,9.81465809876075,9.73210489979921,9.81465809876075,33446.432539657,0.0,1.0
2024-05-24,10.71,10.722,10.66,10.68,26642,9.82383067642314,9.83483776961802,9.77796778811118,9.79631294343596,29045.2705668875,0.0,1.0
2024-05-28,10.67,10.7599,10.67,10.7,33572,9.78714036577357,9.86960183895849,9.78714036577357,9.81465809876075,36600.3987490259,0.0,1.0
2024-05-29,10.57,10.69,10.5499,10.67,19002,9.69541458914964,9.80548552109836,9.67697770804823,9.78714036577357,20716.0960630582,0.0,1.0
2024-05-30,10.52,10.63,10.5145,10.55,40464,9.64955170083767,9.750450055124,9.64450678312336,9.67706943382485,44114.0990998625,0.0,1.0
2024-05-31,10.53,10.67,10.51,10.53,20127,9.65872427850007,9.78714036577357,9.64037912317528,9.65872427850007,21942.5779108079,0.0,1.0
2024-06-03,10.54,10.6277,10.5,10.5,52500,9.66789685616246,9.74834036226165,9.63120654551289,9.63120654551289,57235.8195616544,0.0,1.0
2024-06-04,10.56,10.77,10.55,10.61,50627,9.68624201148725,9.8788661423975,9.67706943382485,9.73210489979921,55193.8635609119,0.0,1.0
2024-06-05,10.61,10.66,10.58,10.58,114856,9.73210489979921,9.77796778811118,9.70458716681203,9.70458716681203,125216.710315683,0.0,1.0
2024-06-06,10.62,10.64,10.595,10.62,81011,9.7412774774616,9.75962263278639,9.71834603330562,9.7412774774616,88318.6853049369,0.0,1.0
2024-06-07,10.6,10.62,10.49,10.56,45764,9.72293232213682,9.7412774774616,9.62203396785049,9.68624201148725,49892.1913603724,0.0,1.0
2024-06-10,10.65,10.66,10.585,10.59,17796,9.76879521044878,9.77796778811118,9.70917345564323,9.71375974447442,19401.3075222705,0.0,1.0
2024-06-11,10.6906,10.7,10.64,10.64,27150,9.8060358757581,9.81465809876075,9.75962263278639,9.75962263278639,29599.095259027,0.0,1.0
2024-06-12,10.73,10.8199,10.71,10.72,41959,9.84217583174793,9.92463730493285,9.82383067642314,9.83300325408554,45743.9571997611,0.0,1.0
2024-06-13,10.8,10.8,10.75,10.78,42498,9.90638387538468,9.90638387538468,9.86052098707272,9.8880387200599,46331.5782805941,0.0,1.0
2024-06-14,10.695,10.8001,10.69,10.72,76886,9.84951389387784,9.94630528333521,9.84490916554971,9.87253753551851,83485.9241643503,0.043,1.0
2024-06-17,10.72,10.76,10.66,10.71,78940,9.87253753551851,9.90937536214358,9.81728079558091,9.86332807886225,85716.2403237756,0.0,1.0
2024-06-18,10.71,10.75,10.6999,10.72,46525,9.86332807886225,9.90016590548731,9.85402652763941,9.87253753551851,50518.7241077231,0.0,1.0
2024-06-20,10.68,10.73,10.67,10.73,17961,9.83569970889344,9.88174699217478,9.82649025223717,9.88174699217478,19502.7792304957,0.0,1.0
2024-06-21,10.6,10.73,10.58,10.7,61275,9.7620240556433,9.88174699217478,9.74360514233077,9.85411862220598,66534.8698484843,0.0,1.0
2024-06-24,10.65,10.69,10.61,10.62,27007,9.80807133892464,9.84490916554971,9.77123351229957,9.78044296895584,29325.2913912365,0.0,1.0
2024-06-25,10.64,10.72,10.62,10.66,37662,9.79886188226837,9.87253753551851,9.78044296895584,9.81728079558091,40894.9207382067,0.0,1.0
2024-06-26,10.62,10.69,10.58,10.61,31184,9.78044296895584,9.84490916554971,9.74360514233077,9.77123351229957,33860.8466969422,0.0,1.0
2024-06-27,10.67,10.71,10.62,10.63,48958,9.82649025223717,9.86332807886225,9.78044296895584,9.78965242561211,53160.5737746568,0.0,1.0
2024-06-28,10.71,10.74,10.6543,10.68,52836,9.86332807886225,9.89095644883105,9.81203140528683,9.83569970889344,57371.4628039904,0.0,1.0
2024-07-01,10.67,10.71,10.63,10.68,46945,9.82649025223717,9.86332807886225,9.78965242561211,9.83569970889344,50974.7770711889,0.0,1.0
2024-07-02,10.72,10.76,10.655,10.68,50389,9.87253753551851,9.90937536214358,9.81267606725277,9.83569970889344,54714.4113716079,0.0,1.0
2024-07-03,10.72,10.74,10.69,10.69,38229,9.87253753551851,9.89095644883105,9.84490916554971,9.84490916554971,41510.5922388855,0.0,1.0
2024-07-05,10.72,10.75,10.71,10.72,29172,9.87253753551851,9.90016590548731,9.86332807886225,9.87253753551851,31676.1358338635,0.0,1.0
2024-07-08,10.7,10.7277,10.69,10.69,39366,9.85411862220598,9.87962881714384,9.84490916554971,9.84490916554971,42745.1927614106,0.0,1.0
2024-07-09,10.74,10.75,10.73,10.74,25368,9.89095644883105,9.90016590548731,9.88174699217478,9.89095644883105,27545.5989933309,0.0,1.0
2024-07-10,10.77,10.77,10.72,10.75,29761,9.91858481879985,9.91858481879985,9.87253753551851,9.90016590548731,32315.6958231047,0.0,1.0
2024-07-11,10.83,10.84,10.77,10.82,11853,9.97384155873745,9.98305101539372,9.91858481879985,9.96463210208118,12870.4661332368,0.0,1.0
2024-07-12,10.895,10.9,10.771,10.86,14140,10.0337030270032,10.0383077553313,9.91950576446547,10.0014699287063,15353.7831033467,0.0,1.0
2024-07-15,10.84,10.8472,10.8102,10.84,24533,10.0226516790157,10.029308790832,9.99509863288701,10.0226516790157,26533.668785157,0.043,1.0
2024-07-16,10.831,10.86,10.83,10.84,27387,10.0143302892453,10.0411436562832,10.0134056903819,10.0226516790157,29620.412791713,0.0,1.0
2024-07-17,10.76,10.83,10.74,10.83,41287,9.94868376994544,10.0134056903819,9.93019179267788,10.0134056903819,44653.9592847503,0.0,1.0
2024-07-18,10.75,10.8,10.7348,10.76,38601,9.93943778131166,9.98566772448055,9.92538387858832,9.94868376994544,41748.9156962397,0.0,1.0
2024-07-19,10.7,10.75,10.7,10.75,7983,9.89320783814277,9.93943778131166,9.89320783814277,9.93943778131166,8634.014507476,0.0,1.0
2024-07-22,10.71,10.75,10.69,10.75,33578,9.90245382677655,9.93943778131166,9.88396184950899,9.93943778131166,36316.2895067054,0.0,1.0
2024-07-23,10.76,10.76,10.72,10.73,5050,9.94868376994544,9.94868376994544,9.91169981541033,9.92094580404411,5461.8280424344,0.0,1.0
2024-07-24,10.67,10.76,10.65,10.73,41146,9.86546987224144,9.94868376994544,9.84697789497388,9.92094580404411,44501.4607196051,0.0,1.0
2024-07-25,10.679,10.72,10.63,10.72,74607,9.87379126201184,9.91169981541033,9.82848591770632,9.91169981541033,80691.2088637432,0.0,1.0
2024-07-26,10.72,10.74,10.66,10.69,68975,9.91169981541033,9.93019179267788,9.85622388360766,9.88396184950899,74599.9186587946,0.0,1.0
2024-07-29,10.68,10.76,10.62,10.68,74670,9.87471586087521,9.94868376994544,9.81923992907254,9.87471586087521,80759.3465205103,0.0,1.0
2024-07-30,10.679,10.7,10.58,10.7,84113,9.87379126201184,9.89320783814277,9.78225597453743,9.89320783814277,90972.4241848088,0.0,1.0
2024-07-31,10.71,10.72,10.66,10.68,43147,9.90245382677655,9.91169981541033,9.85622388360766,9.87471586087521,46665.642484538,0.0,1.0
2024-08-01,10.755,10.77,10.68,10.69,70943,9.94406077562855,9.95792975857922,9.87471586087521,9.88396184950899,76728.4092701829,0.0,1.0
2024-08-02,10.82,10.83,10.75,10.77,67931,10.0041597017481,10.0134056903819,9.93943778131166,9.95792975857922,73470.7803466558,0.0,1.0
2024-08-05,10.74,10.79,10.68,10.75,73301,9.93019179267788,9.97642173584677,9.87471586087521,9.93943778131166,79278.7044234622,0.0,1.0
2024-08-06,10.88,10.89,10.74,10.78,80155,10.0596356335508,10.0688816221846,9.93019179267788,9.967175747213,86691.648859669,0.0,1.0
2024-08-07,10.93,11.0,10.845,10.87,88026,10.1058655767197,10.1705874971561,10.0272746733326,10.050389644917,95204.5297551147,0.0,1.0
2024-08-08,10.88,10.935,10.87,10.91,32016,10.0596356335508,10.1104885710366,10.050389644917,10.0873735994521,34626.9082389266,0.0,1.0
2024-08-09,10.91,10.92,10.89,10.9,14292,10.0873735994521,10.0966195880859,10.0688816221846,10.0781276108183,15457.5141351431,0.0,1.0
2024-08-12,10.86,10.915,10.85,10.87,22026,10.0411436562832,10.091996593769,10.0318976676494,10.050389644917,23822.2226658733,0.0,1.0
2024-08-13,10.87,10.8985,10.82,10.87,60109,10.050389644917,10.0767407125233,10.0041597017481,10.050389644917,65010.8954064732,0.0,1.0
2024-08-14,10.829,10.87,10.82,10.85,41138,10.0124810915185,10.050389644917,10.0041597017481,10.0318976676494,44492.8083187459,0.0,1.0
2024-08-15,10.76,10.8,10.75,10.8,54009,9.98844152107069,10.0255732739371,9.97915858285408,10.0255732739371,58180.932308017,0.043,1.0
2024-08-16,10.81,10.82,10.7501,10.8,28994,10.0348562121537,10.0441391503703,9.97925141223624,10.0255732739371,31233.6453431585,0.0,1.0
2024-08-19,10.749,10.83,10.71,10.83,93670,9.97823028903242,10.0534220885869,9.94202682998764,10.0534220885869,100905.551469051,0.0,1.0
2024-08-20,10.76,10.81,10.74,10.77,24544,9.98844152107069,10.0348562121537,9.96987564463747,9.99772445928729,26439.9045079148,0.0,1.0
2024-08-21,10.73,10.791,10.72,10.77,30244,9.96059270642086,10.0172186295422,9.95130976820425,9.99772445928729,32580.2017575527,0.0,1.0
2024-08-22,10.67,10.71,10.66,10.69,36910,9.90489507712121,9.94202682998764,9.8956121389046,9.92346095355443,39761.1178042346,0.0,1.0
2024-08-23,10.67,10.7142,10.67,10.71,39702,9.90489507712121,9.94592566403862,9.90489507712121,9.94202682998764,42768.7862114257,0.0,1.0
2024-08-26,10.65,10.72,10.65,10.7,84048,9.88632920068799,9.95130976820425,9.88632920068799,9.93274389177103,90540.2988136091,0.0,1.0
2024-08-27,10.68,10.7,10.65,10.67,55408,9.91417801533782,9.93274389177103,9.88632920068799,9.90489507712121,59687.9982470071,0.0,1.0
2024-08-28,10.645,10.72,10.64,10.68,47798,9.88168773157969,9.95130976820425,9.87704626247139,9.91417801533782,51490.1627961746,0.0,1.0
2024-08-29,10.69,10.7,10.6501,10.7,12546,9.92346095355443,9.93274389177103,9.88642203007016,9.93274389177103,13515.1174199926,0.0,1.0
2024-08-30,10.7,10.72,10.6738,10.69,29974,9.93274389177103,9.95130976820425,9.90842259364352,9.92346095355443,32289.3455720436,0.0,1.0
2024-09-03,10.74,10.75,10.67,10.75,73527,9.96987564463747,9.97915858285408,9.90489507712121,9.97915858285408,79206.6027849352,0.0,1.0
2024-09-04,10.749,10.75,10.675,10.75,66700,9.97823028903242,9.97915858285408,9.90953654622951,9.97915858285408,71852.2502720794,0.0,1.0
2024-09-05,10.75,10.76,10.69,10.75,56920,9.97915858285408,9.98844152107069,9.92346095355443,9.97915858285408,61316.7928858584,0.0,1.0
2024-09-06,10.79,10.79,10.73,10.73,73166,10.0162903357205,10.0162903357205,9.96059270642086,9.96059270642086,78817.7172924582,0.0,1.0
2024-09-09,10.82,10.83,10.73,10.83,72039,10.0441391503703,10.0534220885869,9.96059270642086,10.0534220885869,77603.6620292405,0.0,1.0
2024-09-10,10.82,10.83,10.76,10.8,48548,10.0441391503703,10.0534220885869,9.98844152107069,10.0255732739371,52298.0966448114,0.0,1.0
2024-09-11,10.885,10.89,10.8,10.8,43628,10.1044782487783,10.1091197178866,10.0255732739371,10.0255732739371,46998.0505977553,0.0,1.0
2024-09-12,10.94,11.0,10.88,10.91,77899,10.1555344089696,10.2112320382693,10.09983677967,10.1276855943198,83916.318499921,0.0,1.0
2024-09-13,11.0,11.02,10.96,10.96,76603,10.2112320382693,10.2297979147025,10.1741002854029,10.1741002854029,82520.2088094766,0.0,1.0
2024-09-16,10.955,11.0,10.95,10.95,105906,10.209375450626,10.2513126386933,10.2047157630629,10.2047157630629,113640.666425767,0.043,1.0
2024-09-17,10.945,10.96,10.92,10.92,48074,10.2000560754999,10.214035138189,10.1767576376847,10.1767576376847,51585.0036612875,0.0,1.0
2024-09-18,10.98,11.02,10.9243,10.96,106798,10.2326738884412,10.2699513889455,10.1807649689889,10.214035138189,114597.812144157,0.0,1.0
2024-09-19,11.0,11.05,10.98,11.01,44578,10.2513126386933,10.2979095143238,10.2326738884412,10.2606320138194,47833.6791865226,0.0,1.0
2024-09-20,11.0,11.02,10.98,10.98,28134,10.2513126386933,10.2699513889455,10.2326738884412,10.2326738884412,30188.719328674,0.0,1.0
2024-09-23,10.98,11.05,10.9799,11.02,16589,10.2326738884412,10.2979095143238,10.2325806946899,10.2699513889455,17800.5496887527,0.0,1.0
2024-09-24,11.025,11.025,10.97,10.97,10370,10.2746110765086,10.2746110765086,10.2233545133151,10.2233545133151,11127.355492939,0.0,1.0
2024-09-25,11.025,11.07,11.01,11.03,10299,10.2746110765086,10.3165482645759,10.2606320138194,10.2792707640716,11051.1701274618,0.0,1.0
2024-09-26,11.02,11.086,11.01,11.08,52237,10.2699513889455,10.3314592647777,10.2606320138194,10.325867639702,56052.041358212,0.0,1.0
2024-09-27,11.01,11.0548,10.95,11.05,79416,10.2606320138194,10.3023828143843,10.2047157630629,10.2979095143238,85216.0138695517,0.0,1.0
2024-09-30,11.0,11.035,10.97,11.02,46612,10.2513126386933,10.2839304516346,10.2233545133151,10.2699513889455,50016.2289524472,0.0,1.0
2024-10-01,11.07,11.09,10.98,11.02,34180,10.3165482645759,10.3351870148281,10.2326738884412,10.2699513889455,36676.2787607192,0.0,1.0
2024-10-02,11.05,11.1,11.03,11.07,51578,10.2979095143238,10.3445063899542,10.2792707640716,10.3165482645759,55344.9124025853,0.0,1.0
2024-10-03,10.99,11.06,10.98,11.06,40938,10.2419932635673,10.3072288894499,10.2326738884412,10.3072288894499,43927.8379141695,0.0,1.0
2024-10-04,10.945,10.99,10.92,10.96,25282,10.2000560754999,10.2419932635673,10.1767576376847,10.214035138189,27128.4283097864,0.0,1.0
2024-10-07,10.935,10.95,10.9001,10.94,57739,10.1907367003738,10.2047157630629,10.1582120811838,10.1953963879368,61955.8706660374,0.0,1.0
2024-10-08,10.96,10.97,10.91,10.91,26623,10.214035138189,10.2233545133151,10.1674382625586,10.1674382625586,28567.3659873208,0.0,1.0
2024-10-09,10.95,10.97,10.93,10.97,29610,10.2047157630629,10.2233545133151,10.1860770128108,10.2233545133151,31772.5165039466,0.0,1.0
2024-10-10,10.92,10.94,10.91,10.94,5913,10.1767576376847,10.1953963879368,10.1674382625586,10.1953963879368,6344.84600094006,0.0,1.0
2024-10-11,10.96,10.96,10.89,10.89,63073,10.214035138189,10.214035138189,10.1487995123064,10.1487995123064,67679.4303766775,0.0,1.0
2024-10-14,10.93,10.95,10.9073,10.92,36234,10.1860770128108,10.2047157630629,10.1649220312745,10.1767576376847,38880.2891929751,0.0,1.0
2024-10-15,10.88,10.91,10.84,10.88,30497,10.1870089503234,10.2150981294143,10.1495567115354,10.1870089503234,32571.6175982614,0.051,1.0
2024-10-16,10.9,10.91,10.88,10.91,33811,10.2057350697173,10.2150981294143,10.1870089503234,10.2150981294143,36111.0588784085,0.0,1.0
2024-10-17,10.9,10.95,10.84,10.89,45460,10.2057350697173,10.2525503682023,10.1495567115354,10.1963720100203,48552.5047059375,0.0,1.0
2024-10-18,10.94,10.95,10.91,10.93,52152,10.2431873085053,10.2525503682023,10.2150981294143,10.2338242488083,55699.74099041,0.0,1.0
2024-10-21,10.9,10.95,10.89,10.89,125758,10.2057350697173,10.2525503682023,10.1963720100203,10.1963720100203,134312.931957969,0.0,1.0
2024-10-22,10.85,10.91,10.84,10.91,38207,10.1589197712324,10.2150981294143,10.1495567115354,10.2150981294143,40806.1053079574,0.0,1.0
2024-10-23,10.71,10.805,10.69,10.8,30578,10.0278369354746,10.1167860025959,10.0091108160806,10.1121044727475,32658.1277804255,0.0,1.0
2024-10-24,10.6,10.7,10.5787,10.69,18372,9.92484327880768,10.0184738757776,9.9048999616531,10.0091108160806,19621.7909471509,0.0,1.0
2024-10-25,10.685,10.72,10.64,10.7,33837,10.0044292862321,10.0371999951715,9.96229551759564,10.0184738757776,36138.8275788561,0.0,1.0
2024-10-28,10.61,10.69,10.6001,10.69,48401,9.93420633850467,10.0091108160806,9.92493690940465,10.0091108160806,51693.5719373531,0.0,1.0
2024-10-29,10.64,10.655,10.5657,10.58,88794,9.96229551759564,9.97634010714112,9.89272798404701,9.90611715941371,94834.3841368014,0.0,1.0
2024-10-30,10.57,10.68,10.49,10.63,57880,9.89675409971672,9.99974775638359,9.82184962214081,9.95293245789865,61817.3993044357,0.0,1.0
2024-10-31,10.65,10.66,10.57,10.6,40695,9.97165857729263,9.98102163698961,9.89675409971672,9.92484327880768,43463.3563354183,0.0,1.0
2024-11-01,10.59,10.7,10.58,10.7,53053,9.9154802191107,10.0184738757776,9.90611715941371,10.0184738757776,56662.0332636183,0.0,1.0
2024-11-04,10.63,10.7,10.57,10.69,74184,9.95293245789865,10.0184738757776,9.89675409971672,10.0091108160806,79230.5105390508,0.0,1.0
2024-11-05,10.64,10.65,10.57,10.57,60578,9.96229551759564,9.97165857729263,9.89675409971672,9.89675409971672,64698.9359893592,0.0,1.0
2024-11-06,10.49,10.5531,10.4762,10.54,95101,9.82184962214081,9.88093052882881,9.80892859975897,9.86866492062575,101570.43004926,0.0,1.0
2024-11-07,10.63,10.63,10.54,10.54,25424,9.95293245789865,9.95293245789865,9.86866492062575,9.86866492062575,27153.5169301309,0.0,1.0
2024-11-08,10.74,10.74,10.635,10.7,44612,10.0559261145655,10.0559261145655,9.95761398774714,10.0184738757776,47646.8178605649,0.0,1.0
2024-11-11,10.71,10.73,10.705,10.73,61116,10.0278369354746,10.0465630548685,10.0231554056261,10.0465630548685,65273.5344832391,0.0,1.0
2024-11-12,10.63,10.71,10.58,10.71,89879,9.95293245789865,10.0278369354746,9.90611715941371,10.0278369354746,95993.1933670246,0.0,1.0
2024-11-13,10.66,10.72,10.63,10.72,40420,9.98102163698961,10.0371999951715,9.95293245789865,10.0371999951715,43169.6489268365,0.0,1.0
2024-11-14,10.68,10.77,10.59,10.67,75300,9.99974775638359,10.0840152936565,9.9154802191107,9.9903846966866,80422.4286044232,0.0,1.0
2024-11-15,10.52,10.63,10.52,10.63,80035,9.89769040568642,10.0011833662022,9.89769040568642,10.0011833662022,85067.1384423453,0.051,1.0
2024-11-18,10.54,10.56,10.4806,10.52,57465,9.91650730759837,9.93532420951032,9.86062110891987,9.89769040568642,61078.067227955,0.0,1.0
2024-11-19,10.495,10.56,10.495,10.54,53598,9.87416927829648,9.93532420951032,9.87416927829648,9.91650730759837,56967.9326073946,0.0,1.0
2024-11-20,10.4995,10.53,10.4743,10.49,74322,9.87840308122667,9.90709885664239,9.85469378481761,9.86946505281849,78994.9380060222,0.0,1.0
2024-11-21,10.49,10.53,10.48,10.51,22050,9.86946505281849,9.90709885664239,9.86005660186252,9.88828195473044,23436.3766184009,0.0,1.0
2024-11-22,10.52,10.537,10.4703,10.52,45460,9.89769040568642,9.91368477231158,9.85093040443522,9.89769040568642,48318.2621801589,0.0,1.0
2024-11-25,10.63,10.64,10.56,10.56,107300,10.0011833662022,10.0105918171581,9.93532420951032,9.93532420951032,114046.404133987,0.0,1.0
2024-11-26,10.59,10.64,10.58,10.63,63165,9.96354956237825,10.0105918171581,9.95414111142227,10.0011833662022,67136.4502993783,0.0,1.0
2024-11-27,10.7,10.7,10.58,10.62,113359,10.067042522894,10.067042522894,9.95414111142227,9.99177491524617,120486.359051488,0.0,1.0
2024-11-29,10.77,10.78,10.7,10.75,43183,10.1329016795858,10.1423101305418,10.067042522894,10.1140847776739,45898.0975742588,0.0,1.0
2024-12-02,10.82,10.84,10.7003,10.76,88032,10.1799439343657,10.1987608362776,10.0673247764227,10.1234932286298,93566.9436041299,0.0,1.0
2024-12-03,10.83,10.86,10.79,10.85,94211,10.1893523853217,10.2175777381896,10.1517185814978,10.2081692872336,100134.443428397,0.0,1.0
2024-12-04,10.82,10.83,10.8,10.83,61473,10.1799439343657,10.1893523853217,10.1611270324537,10.1893523853217,65338.0671139663,0.0,1.0
2024-12-05,10.795,10.8195,10.78,10.78,40628,10.1564228069757,10.1794735118179,10.1423101305418,10.1423101305418,43182.453934349,0.0,1.0
2024-12-06,10.8125,10.84,10.76,10.8,90028,10.1728875961487,10.1987608362776,10.1234932286298,10.1611270324537,95688.4405533513,0.0,1.0
2024-12-09,10.77,10.8,10.76,10.77,88964,10.1329016795858,10.1611270324537,10.1234932286298,10.1329016795858,94557.542380019,0.0,1.0
2024-12-10,10.81,10.81,10.76,10.8,34803,10.1705354834097,10.1705354834097,10.1234932286298,10.1611270324537,36991.2115850434,0.0,1.0
2024-12-11,10.8049,10.84,10.74,10.81,98294,10.1657371734222,10.1987608362776,10.1046763267179,10.1705354834097,104474.158881138,0.0,1.0
2024-12-12,10.76,10.83,10.72,10.83,113672,10.1234932286298,10.1893523853217,10.0858594248059,10.1893523853217,120819.038683305,0.0,1.0
2024-12-13,10.62,10.77,10.62,10.69,68220,9.99177491524617,10.1329016795858,9.99177491524617,10.057634071938,72509.2794969301,0.0,1.0
2024-12-16,10.6,10.7021,10.57,10.65,82609,10.0209411132097,10.1174635743096,9.99257995911571,10.0682097033663,87382.5512102554,0.051,1.0
2024-12-17,10.49,10.64,10.44,10.64,102066,9.91695021486507,10.058755985335,9.86968162470842,10.058755985335,107963.871634155,0.0,1.0
2024-12-18,10.35,10.46,10.35,10.41,60067,9.78459816242645,9.88858906077108,9.78459816242645,9.84132047061443,63537.9644293771,0.0,1.0
2024-12-19,10.2,10.41,10.17,10.4,88254,9.6427923919565,9.84132047061443,9.61443123786251,9.8318667525831,93353.7468618417,0.0,1.0
2024-12-20,10.235,10.24,10.15,10.15,147383,9.67588040506616,9.68060726408182,9.59552380179985,9.59552380179985,155899.509073116,0.0,1.0
2024-12-23,10.13,10.21,10.11,10.17,137800,9.57661636573719,9.65224610998783,9.55770892967453,9.61443123786251,145762.756561309,0.0,1.0
2024-12-24,10.21,10.26,10.05,10.05,89766,9.65224610998783,9.69951470014448,9.50098662148655,9.50098662148655,94953.1176014694,0.0,1.0
2024-12-26,10.2724,10.31,10.145,10.19,77382,9.71123731050333,9.74678329030113,9.59079694278419,9.63333867392517,81853.5096388043,0.0,1.0
2024-12-27,10.2,10.275,10.15,10.23,98647,9.6427923919565,9.71369527719148,9.59552380179985,9.67115354605049,104347.305127021,0.0,1.0
2024-12-30,10.18,10.285,10.16,10.16,98240,9.62388495589384,9.72314899522281,9.60497751983118,9.60497751983118,103916.786680573,0.0,1.0
2024-12-31,10.19,10.2599,10.16,10.22,70338,9.63333867392517,9.69942016296417,9.60497751983118,9.66169982801916,74402.4729391101,0.0,1.0
2025-01-02,10.29,10.34,10.21,10.25,44589,9.72787585423847,9.77514444439512,9.65224610998783,9.69006098211315,47165.5700458071,0.0,1.0
2025-01-03,10.34,10.34,10.29,10.32,34038,9.77514444439512,9.77514444439512,9.72787585423847,9.75623700833246,36004.8817694764,0.0,1.0
2025-01-06,10.36,10.4,10.34,10.4,51942,9.79405188045778,9.8318667525831,9.77514444439512,9.8318667525831,54943.4622736395,0.0,1.0
2025-01-07,10.325,10.36,10.3,10.33,49141,9.76096386734813,9.79405188045778,9.7373295722698,9.76569072636379,51980.6068227815,0.0,1.0
2025-01-08,10.3052,10.33,10.25,10.3,18240,9.74224550564609,9.76569072636379,9.69006098211315,9.7373295722698,19293.9962240804,0.0,1.0
2025-01-10,10.2,10.25,10.1285,10.22,27815,9.6427923919565,9.69006098211315,9.57519830803249,9.66169982801916,29422.2864568419,0.0,1.0
2025-01-13,10.16,10.2,10.13,10.2,35187,9.60497751983118,9.6427923919565,9.57661636573719,9.6427923919565,37220.2765974077,0.0,1.0
2025-01-14,10.22,10.23,10.13,10.13,84035,9.66169982801916,9.67115354605049,9.57661636573719,9.57661636573719,88890.9524501424,0.0,1.0
2025-01-15,10.21,10.275,10.19,10.23,54877,9.70046007194762,9.7622161840609,9.68145819129737,9.71946195259786,57759.5460260996,0.051,1.0
2025-01-16,10.23,10.24,10.18,10.18,21206,9.71946195259786,9.72896289292298,9.67195725097225,9.67195725097225,22319.8960043273,0.0,1.0
2025-01-17,10.29,10.3,10.26,10.26,61507,9.77646759454857,9.7859685348737,9.74796477357322,9.74796477357322,64737.802675571,0.0,1.0
2025-01-21,10.37,10.3999,10.31,10.35,28751,9.85247511714954,9.88088292872165,9.79546947519882,9.8334732364993,30261.2152230696,0.0,1.0
2025-01-22,10.34,10.42,10.31,10.34,75663,9.82397229617418,9.89997981877514,9.79546947519882,9.82397229617418,79637.3805232206,0.0,1.0
2025-01-23,10.32,10.38,10.28,10.34,37632,9.80497041552394,9.86197605747466,9.76696665422346,9.82397229617418,39608.7110456873,0.0,1.0
2025-01-24,10.31,10.33,10.265,10.32,28264,9.79546947519882,9.81447135584906,9.75271524373578,9.80497041552394,29748.6343801899,0.0,1.0
2025-01-27,10.31,10.3499,10.25,10.28,51287,9.79546947519882,9.83337822709604,9.7384638332481,9.76696665422346,53980.9726668836,0.0,1.0
2025-01-28,10.31,10.36,10.28,10.3,108738,9.79546947519882,9.84297417682442,9.76696665422346,9.7859685348737,114449.724215719,0.0,1.0
2025-01-29,10.36,10.36,10.2901,10.31,87104,9.84297417682442,9.84297417682442,9.77656260395183,9.79546947519882,91679.3464850006,0.0,1.0
2025-01-30,10.41,10.4372,10.31,10.36,69873,9.89047887845002,9.91632143613434,9.79546947519882,9.84297417682442,73543.2468881619,0.0,1.0
2025-01-31,10.36,10.3968,10.3501,10.37,40755,9.84297417682442,9.87793763722086,9.83356824590255,9.85247511714954,42895.7541099858,0.0,1.0
2025-02-03,10.42,10.45,10.36,10.36,54515,9.89997981877514,9.9284826397505,9.84297417682442,9.84297417682442,57378.5311079837,0.0,1.0
2025-02-04,10.51,10.51,10.4,10.45,42430,9.98548828170122,9.98548828170122,9.8809779381249,9.9284826397505,44658.7375018206,0.0,1.0
2025-02-05,10.6,10.64,10.51,10.54,108181,10.0709967446273,10.1090005059278,9.98548828170122,10.0139911026766,113863.466454972,0.0,1.0
2025-02-06,10.53,10.62,10.53,10.56,46725,10.0044901623515,10.0899986252775,10.0044901623515,10.0329929833268,49179.3426767042,0.0,1.0
2025-02-07,10.52,10.5906,10.47,10.56,72278,9.99498922202634,10.0620658607217,9.94748452040074,10.0329929833268,76074.5752806172,0.0,1.0
2025-02-10,10.52,10.57,10.5,10.57,46374,9.99498922202634,10.0424939236519,9.9759873413761,10.0424939236519,48809.9055599676,0.0,1.0
2025-02-11,10.5,10.525,10.5,10.5,80891,9.9759873413761,9.9997396921889,9.9759873413761,9.9759873413761,85139.9937605413,0.0,1.0
2025-02-12,10.42,10.44,10.37,10.43,33838,9.89997981877514,9.91898169942538,9.85247511714954,9.90948075910026,35615.4220972567,0.0,1.0
2025-02-13,10.4,10.45,10.377,10.43,27692,9.8809779381249,9.9284826397505,9.85912577537712,9.90948075910026,29146.5887084708,0.0,1.0
2025-02-14,10.43,10.46,10.42,10.42,20597,9.95793555475837,9.98657774714981,9.94838815729456,9.94838815729456,21573.4183876442,0.051,1.0
2025-02-18,10.46,10.467,10.42,10.45,27967,9.98657774714981,9.99326092537448,9.94838815729456,9.977030349686,29292.7995362065,0.0,1.0
2025-02-19,10.52,10.54,10.4225,10.51,20136,10.0438621319327,10.0629569268603,9.95077500666051,10.0343147344689,21090.5642886636,0.0,1.0
2025-02-20,10.52,10.53,10.47,10.52,14613,10.0438621319327,10.0534095293965,9.99612514461363,10.0438621319327,15305.7417535876,0.0,1.0
2025-02-21,10.51,10.545,10.4708,10.52,26334,10.0343147344689,10.0677306255922,9.99688893641073,10.0438621319327,27582.3857756091,0.0,1.0
2025-02-24,10.5,10.51,10.47,10.47,16622,10.0247673370051,10.0343147344689,9.99612514461363,9.99612514461363,17409.9801155227,0.0,1.0
2025-02-25,10.53,10.58,10.52,10.52,25597,10.0534095293965,10.1011465167156,10.0438621319327,10.0438621319327,26810.447660753,0.0,1.0
2025-02-26,10.54,10.5784,10.535,10.55,40343,10.0629569268603,10.0996189331214,10.0581832281284,10.0725043243241,42255.4943930054,0.0,1.0
2025-02-27,10.54,10.5599,10.5,10.54,18102,10.0629569268603,10.0819562478133,10.0247673370051,10.0629569268603,18960.140780363,0.0,1.0
2025-02-28,10.58,10.58,10.52,10.54,38683,10.1011465167156,10.1011465167156,10.0438621319327,10.0629569268603,40516.8006743331,0.0,1.0
2025-03-03,10.57,10.62,10.52,10.53,42685,10.0915991192518,10.1393361065708,10.0438621319327,10.0534095293965,44708.5189045293,0.0,1.0
2025-03-04,10.57,10.67,10.52,10.6,91539,10.0915991192518,10.1870730938899,10.0438621319327,10.1202413116432,95878.4845262201,0.0,1.0
2025-03-05,10.55,10.6,10.51,10.6,28451,10.0725043243241,10.1202413116432,10.0343147344689,10.1202413116432,29799.7439698435,0.0,1.0
2025-03-06,10.48,10.59,10.44,10.56,43794,10.0056725420774,10.1106939141794,9.96748295222218,10.082051721788,45870.0919973051,0.0,1.0
2025-03-07,10.52,10.52,10.4,10.48,72430,10.0438621319327,10.0438621319327,9.92929336236693,10.0056725420774,75863.6060502533,0.0,1.0
2025-03-10,10.49,10.52,10.45,10.51,44704,10.0152199395413,10.0438621319327,9.977030349686,10.0343147344689,46823.2313250105,0.0,1.0
2025-03-11,10.38,10.49,10.35,10.46,92443,9.9101985674393,10.0152199395413,9.88155637504785,9.98657774714981,96825.3394187984,0.0,1.0
2025-03-12,10.35,10.41,10.28,10.41,66630,9.88155637504785,9.93884075983074,9.81472459280115,9.93884075983074,69788.6520934472,0.0,1.0
2025-03-13,10.26,10.3,10.2,10.3,63425,9.79562979787353,9.83381938772878,9.73834541309064,9.83381938772878,66431.7163293845,0.0,1.0
2025-03-14,10.17,10.23,10.15,10.23,47040,9.75839494776465,9.81596659937388,9.73920439722824,9.81596659937388,49024.1276932111,0.051,1.0
2025-03-17,10.17,10.24,10.15,10.18,38413,9.75839494776465,9.82556187464209,9.73920439722824,9.76799022303286,40033.2444106998,0.0,1.0
2025-03-18,10.13,10.23,10.12,10.17,78721,9.72001384669183,9.81596659937388,9.71041857142362,9.75839494776465,82041.4191355712,0.0,1.0
2025-03-19,10.13,10.14,10.05,10.12,91101,9.72001384669183,9.72960912196003,9.64325164454619,9.71041857142362,94943.6024017692,0.0,1.0
2025-03-20,10.165,10.24,10.11,10.16,95370,9.75359731013055,9.82556187464209,9.70082329615542,9.74879967249645,99392.6670514783,0.0,1.0
2025-03-21,10.34,10.37,10.17,10.25,89568,9.92151462732414,9.95030045312875,9.75839494776465,9.83515714991029,93345.9410974815,0.0,1.0
2025-03-24,10.27,10.39,10.2671,10.34,33104,9.8543477004467,9.96949100366516,9.85156507061892,9.92151462732414,34500.3129922632,0.0,1.0
2025-03-25,10.29,10.36,10.2541,10.31,23699,9.87353825098311,9.94070517786055,9.83909121277025,9.89272880151952,24698.6139923769,0.0,1.0
2025-03-26,10.2,10.31,10.2,10.31,37670,9.78718077356926,9.89272880151952,9.78718077356926,9.89272880151952,39258.9049788108,0.0,1.0
2025-03-27,10.13,10.18,10.11,10.18,45191,9.72001384669183,9.76799022303286,9.70082329615542,9.76799022303286,47097.1376399639,0.0,1.0
2025-03-28,10.17,10.2,10.12,10.19,57387,9.75839494776465,9.78718077356926,9.71041857142362,9.77758549830106,59807.5598624639,0.0,1.0
2025-03-31,10.17,10.22,10.1292,10.19,35319,9.75839494776465,9.80637132410568,9.71924622467037,9.77758549830106,36808.7407737356,0.0,1.0
2025-04-01,10.24,10.24,10.18,10.22,42936,9.82556187464209,9.82556187464209,9.76799022303286,9.80637132410568,44747.0226750789,0.0,1.0
2025-04-02,10.2,10.29,10.17,10.29,35396,9.78718077356926,9.87353825098311,9.75839494776465,9.87353825098311,36888.9886018048,0.0,1.0
2025-04-03,10.3,10.31,10.25,10.29,25278,9.88313352625132,9.89272880151952,9.83515714991029,9.87353825098311,26344.2155575891,0.0,1.0
2025-04-04,10.09,10.39,10.01,10.37,48869,9.68163274561901,9.96949100366516,9.60487054347337,9.95030045312875,50930.2741547519,0.0,1.0
2025-04-07,9.93,10.1168,9.87,10.05,33475,9.52810834132773,9.7073480833378,9.47053668971849,9.64325164454619,34886.961618415,0.0,1.0
2025-04-08,9.74,9.9642,9.67,9.93,74917,9.34579811123183,9.56092418274499,9.27863118435439,9.52810834132773,78076.9679930335,0.0,1.0
2025-04-09,9.69,9.8,9.56,9.67,73050,9.2978217348908,9.40336976284106,9.17308315640414,9.27863118435439,76131.2187072506,0.0,1.0
2025-04-10,9.63,9.78,9.555,9.73,99648,9.24025008328157,9.38417921230465,9.16828551877003,9.33620283596362,103851.111317455,0.0,1.0
2025-04-11,9.72,9.74,9.5507,9.68,50475,9.32660756069542,9.34579811123183,9.1641595504047,9.2882264596226,52604.0145687676,0.0,1.0
2025-04-14,9.76,9.8,9.62,9.77,85229,9.36498866176824,9.40336976284106,9.23065480801337,9.37458393703644,88823.9238768003,0.0,1.0
2025-04-15,9.74,9.78,9.705,9.76,23572,9.39473401509967,9.43331608497688,9.36097470395712,9.41402505003828,24438.294860822,0.051,1.0
2025-04-16,9.74,9.76,9.63,9.69,20689,9.39473401509967,9.41402505003828,9.28863332293736,9.34650642775317,21449.3416924973,0.0,1.0
2025-04-17,9.78,9.83,9.74,9.8,16132,9.43331608497688,9.48154367232339,9.39473401509967,9.45260711991548,16724.8673296615,0.0,1.0
2025-04-21,9.68,9.81,9.65,9.73,44851,9.33686091028387,9.46225263738479,9.30792435787596,9.38508849763037,46499.3196505484,0.0,1.0
2025-04-22,9.73,9.9,9.68,9.76,19973,9.38508849763037,9.5490622946085,9.33686091028387,9.41402505003828,20707.0279677243,0.0,1.0
2025-04-23,9.71,9.8518,9.68,9.82,40627,9.36579746269177,9.50257090040647,9.33686091028387,9.47189815485409,42120.0833747928,0.0,1.0
2025-04-24,9.86,9.91,9.72,9.81,34334,9.51048022473129,9.5587078120778,9.37544298016107,9.46225263738479,35595.8092546862,0.0,1.0
2025-04-25,9.84,9.911,9.82,9.88,37953,9.49118918979269,9.55967236382473,9.47189815485409,9.5297712596699,39347.8111680289,0.0,1.0
2025-04-28,9.81,9.9,9.72,9.87,45356,9.46225263738479,9.5490622946085,9.37544298016107,9.52012574220059,47022.8789117361,0.0,1.0
2025-04-29,9.84,9.88,9.79,9.86,54417,9.49118918979269,9.5297712596699,9.44296160244618,9.51048022473129,56416.8798337583,0.0,1.0
2025-04-30,9.92,9.94,9.8015,9.85,33592,9.5683533295471,9.5876443644857,9.45405394753588,9.50083470726199,34826.5400035946,0.0,1.0
2025-05-01,9.95,10.0,9.92,10.0,29979,9.597289881955,9.64551746930151,9.5683533295471,9.64551746930151,31080.7585963254,0.0,1.0
2025-05-02,9.96,9.98,9.92,9.94,24958,9.60693539942431,9.62622643436291,9.5683533295471,9.5876443644857,25875.2317638043,0.0,1.0
2025-05-05,9.96,9.97,9.91,9.97,22248,9.60693539942431,9.61658091689361,9.5587078120778,9.61658091689361,23065.6365205993,0.0,1.0
2025-05-06,9.96,10.0,9.9216,9.95,43658,9.60693539942431,9.64551746930151,9.56989661234219,9.597289881955,45262.4756929309,0.0,1.0
2025-05-07,9.94,10.0,9.94,9.96,37231,9.5876443644857,9.64551746930151,9.5876443644857,9.60693539942431,38599.2769371824,0.0,1.0
2025-05-08,9.93,10.0,9.92,9.95,40508,9.5779988470164,9.64551746930151,9.5683533295471,9.597289881955,41996.7100043347,0.0,1.0
2025-05-09,9.99,10.0,9.95,9.95,17993,9.63587195183221,9.64551746930151,9.597289881955,9.597289881955,18654.2609634639,0.0,1.0
2025-05-12,9.94,10.08,9.74,10.0,150825,9.5876443644857,9.72268160905593,9.39473401509967,9.64551746930151,156367.971423022,0.0,1.0
2025-05-13,9.9,9.95,9.85,9.92,84624,9.5490622946085,9.597289881955,9.50083470726199,9.5683533295471,87734.0176608773,0.0,1.0
2025-05-14,9.81,9.9,9.74,9.9,90784,9.46225263738479,9.5490622946085,9.39473401509967,9.5490622946085,94120.4038963543,0.0,1.0
2025-05-15,9.83,9.85,9.74,9.82,86680,9.53073581141683,9.55012693209112,9.44347576838249,9.52104025107968,89401.7436701283,0.051,1.0
2025-05-16,9.8,9.85,9.72,9.83,69067,9.50164913040538,9.55012693209112,9.4240846477082,9.53073581141683,71235.6971627222,0.0,1.0
2025-05-19,9.74,9.8,9.64,9.78,80484,9.44347576838249,9.50164913040538,9.34652016501101,9.48225800973109,83011.1898655585,0.0,1.0
2025-05-20,9.71,9.77,9.7,9.77,41224,9.41438908737105,9.47256244939394,9.4046935270339,9.47256244939394,42518.4296384099,0.0,1.0
2025-05-21,9.61,9.73,9.61,9.73,95312,9.31743348399956,9.43378020804534,9.31743348399956,9.43378020804534,98304.7876406008,0.0,1.0
2025-05-22,9.65,9.67,9.52,9.67,64922,9.35621572534816,9.37560684602245,9.23017344096523,9.37560684602245,66960.544561053,0.0,1.0
2025-05-23,9.62,9.71,9.56,9.69,57596,9.32712904433671,9.41438908737105,9.26895568231382,9.39499796669675,59404.5088650751,0.0,1.0
2025-05-27,9.73,9.74,9.65,9.67,92317,9.43378020804534,9.44347576838249,9.35621572534816,9.37560684602245,95215.7449284177,0.0,1.0
2025-05-28,9.61,9.71,9.61,9.67,45228,9.31743348399956,9.41438908737105,9.31743348399956,9.37560684602245,46648.1548536291,0.0,1.0
2025-05-29,9.67,9.6743,9.6201,9.67,40597,9.37560684602245,9.37977593696743,9.32722599994008,9.37560684602245,41871.7418986641,0.0,1.0
2025-05-30,9.67,9.71,9.62,9.69,32981,9.37560684602245,9.41438908737105,9.32712904433671,9.39499796669675,34016.600230555,0.0,1.0
2025-06-02,9.65,9.74,9.52,9.52,91127,9.35621572534816,9.44347576838249,9.23017344096523,9.23017344096523,93988.3790427755,0.0,1.0
2025-06-03,9.66,9.72,9.61,9.72,54462,9.36591128568531,9.4240846477082,9.31743348399956,9.4240846477082,56172.1015662497,0.0,1.0
2025-06-04,9.62,9.68,9.59,9.59,166743,9.32712904433671,9.3853024063596,9.29804236332527,9.29804236332527,171978.714176145,0.0,1.0
2025-06-05,9.61,9.6562,9.6,9.64,51676,9.31743348399956,9.36222697275719,9.30773792366241,9.34652016501101,53298.6214339819,0.0,1.0
2025-06-06,9.6,9.61,9.5638,9.61,49532,9.30773792366241,9.31743348399956,9.27263999524194,9.31743348399956,51087.3000400185,0.0,1.0
2025-06-09,9.64,9.65,9.6,9.64,31825,9.34652016501101,9.35621572534816,9.30773792366241,9.34652016501101,32824.3019416455,0.0,1.0
2025-06-10,9.64,9.67,9.5909,9.63,17566,9.34652016501101,9.37560684602245,9.29891496375561,9.33682460467386,18117.5707119229,0.0,1.0
2025-06-11,9.62,9.68,9.62,9.64,85217,9.32712904433671,9.3853024063596,9.32712904433671,9.34652016501101,87892.8056107214,0.0,1.0
2025-06-12,9.72,9.75,9.64,9.65,39984,9.4240846477082,9.45317132871964,9.34652016501101,9.35621572534816,41239.4937575728,0.0,1.0
2025-06-13,9.62,9.69,9.56,9.69,95057,9.37657640205617,9.44480512847446,9.31809463655478,9.44480512847446,97524.7575223162,0.051,1.0
2025-06-16,9.63,9.69,9.58,9.69,62901,9.38632336297307,9.44480512847446,9.33758855838857,9.44480512847446,64533.9614432521,0.0,1.0
2025-06-17,9.64,9.68,9.62,9.68,19916,9.39607032388997,9.43505816755756,9.37657640205617,9.43505816755756,20433.0356608608,0.0,1.0
2025-06-18,9.69,9.7,9.6218,9.67,50304,9.44480512847446,9.45455208939135,9.37833085502121,9.42531120664066,51609.9330128512,0.0,1.0
2025-06-20,9.62,9.7,9.6101,9.66,38988,9.37657640205617,9.45455208939135,9.36692691074844,9.41556424572376,40000.160390924,0.0,1.0
2025-06-23,9.62,9.67,9.61,9.63,33058,9.37657640205617,9.42531120664066,9.36682944113927,9.38632336297307,33916.2127373337,0.0,1.0
2025-06-24,9.64,9.69,9.62,9.64,63754,9.39607032388997,9.44480512847446,9.37657640205617,9.39607032388997,65409.106021416,0.0,1.0
2025-06-25,9.62,9.67,9.6,9.67,45272,9.37657640205617,9.42531120664066,9.35708248022237,9.42531120664066,46447.2981742565,0.0,1.0
2025-06-26,9.61,9.644,9.59,9.64,32700,9.36682944113927,9.39996910825672,9.34733551930547,9.39607032388997,33548.9187643176,0.0,1.0
2025-06-27,9.6,9.65,9.6,9.65,66669,9.35708248022237,9.40581728480686,9.35708248022237,9.40581728480686,68399.7818072872,0.0,1.0
2025-06-30,9.67,9.69,9.6251,9.64,21078,9.42531120664066,9.44480512847446,9.38154735212379,9.39607032388997,21625.2021319354,0.0,1.0
2025-07-01,9.74,9.74,9.65,9.65,37460,9.49353993305895,9.49353993305895,9.40581728480686,9.40581728480686,38432.4922602856,0.0,1.0
2025-07-02,9.73,9.75,9.6951,9.71,53273,9.48379297214205,9.50328689397585,9.44977607854207,9.46429905030825,54656.0106829203,0.0,1.0
2025-07-03,9.67,9.73,9.6598,9.69,42140,9.42531120664066,9.48379297214205,9.41536930650542,9.44480512847446,43233.9888907751,0.0,1.0
2025-07-07,9.64,9.7155,9.62,9.66,48964,9.39607032388997,9.46965987881255,9.37657640205617,9.41556424572376,50235.1455160871,0.0,1.0
2025-07-08,9.63,9.6787,9.62,9.66,33901,9.38632336297307,9.43379106263836,9.37657640205617,9.41556424572376,34781.0977073129,0.0,1.0
2025-07-09,9.67,9.71,9.65,9.71,50993,9.42531120664066,9.46429905030825,9.40581728480686,9.46429905030825,52316.8200167843,0.0,1.0
2025-07-10,9.63,9.7,9.63,9.7,46175,9.38632336297307,9.45455208939135,9.38632336297307,9.45455208939135,47373.7407933445,0.0,1.0
2025-07-11,9.61,9.675,9.6,9.65,43115,9.36682944113927,9.43018468709911,9.35708248022237,9.40581728480686,44234.3006887937,0.0,1.0
2025-07-14,9.64,9.69,9.62,9.69,39381,9.39607032388997,9.44480512847446,9.37657640205617,9.44480512847446,40403.3629925869,0.0,1.0
2025-07-15,9.63,9.7,9.58,9.68,81772,9.43603286364925,9.50462292600184,9.38703996196883,9.48502576532967,83452.905620282,0.051,1.0
2025-07-16,9.55,9.66,9.54,9.66,104465,9.35764422096057,9.4654286046575,9.34784564062449,9.4654286046575,106612.383036036,0.0,1.0
2025-07-17,9.49,9.56,9.49,9.56,31382,9.29885273894407,9.36744280129666,9.29885273894407,9.36744280129666,32027.0885410127,0.0,1.0
2025-07-18,9.46,9.525,9.45,9.52,36085,9.26945699793581,9.33314777012036,9.25965841759973,9.32824847995232,36826.7634313442,0.0,1.0
2025-07-21,9.43,9.54,9.4101,9.54,62260,9.24006125692756,9.34784564062449,9.22056208205875,9.34784564062449,63539.8168556322,0.0,1.0
2025-07-22,9.43,9.47,9.38,9.47,125955,9.24006125692756,9.2792555782719,9.19106835524714,9.2792555782719,128544.131578078,0.0,1.0
2025-07-23,9.37,9.425,9.3,9.41,117874,9.18126977491105,9.23516196675952,9.11267971255847,9.22046409625539,120297.018503707,0.0,1.0
2025-07-24,9.4,9.41,9.3,9.4,98511,9.21066551591931,9.22046409625539,9.11267971255847,9.21066551591931,100535.992583765,0.0,1.0
2025-07-25,9.39,9.43,9.34,9.43,102209,9.20086693558322,9.24006125692756,9.1518740339028,9.24006125692756,104310.008689324,0.0,1.0
2025-07-28,9.39,9.4007,9.32,9.38,61762,9.20086693558322,9.21135141654283,9.13227687323063,9.19106835524714,63031.5799652676,0.0,1.0
2025-07-29,9.38,9.43,9.35,9.4,53784,9.19106835524714,9.24006125692756,9.16167261423888,9.21066551591931,54889.5841593852,0.0,1.0
2025-07-30,9.35,9.42,9.32,9.42,84500,9.16167261423888,9.23026267659148,9.13227687323063,9.23026267659148,86236.9824012356,0.0,1.0
2025-07-31,9.4,9.42,9.35,9.36,110533,9.21066551591931,9.23026267659148,9.16167261423888,9.17147119457497,112805.116872849,0.0,1.0
2025-08-01,9.48,9.4897,9.4,9.41,87365,9.28905415860798,9.29855878153398,9.21066551591931,9.22046409625539,89160.8753548395,0.0,1.0
2025-08-04,9.51,9.56,9.44,9.49,107355,9.31844989961624,9.36744280129666,9.24985983726364,9.29885273894407,109561.789889759,0.0,1.0
2025-08-05,9.53,9.5699,9.51,9.53,136378,9.3380470602884,9.37714339582938,9.31844989961624,9.3380470602884,139181.38681557,0.0,1.0
2025-08-06,9.66,9.98,9.52,9.55,228301,9.4654286046575,9.7789831754122,9.32824847995232,9.35764422096057,232993.956440053,0.0,1.0
2025-08-07,9.68,9.74,9.67,9.74,28822,9.48502576532967,9.54381724734618,9.47522718499359,9.54381724734618,29414.4651688569,0.0,1.0
2025-08-08,9.635,9.68,9.62,9.68,7600,9.44093215381729,9.48502576532967,9.42623428331316,9.48502576532967,7756.22563608745,0.0,1.0
2025-08-11,9.64,9.6796,9.61,9.67,31065,9.44583144398533,9.48463382211623,9.41643570297708,9.47522718499359,31703.5722875075,0.0,1.0
2025-08-12,9.66,9.66,9.61,9.64,22874,9.4654286046575,9.4654286046575,9.41643570297708,9.44583144398533,23344.1980526137,0.0,1.0
2025-08-13,9.63,9.7199,9.61,9.68,43262,9.43603286364925,9.52412210087065,9.41643570297708,9.48502576532967,44151.2938774231,0.0,1.0
2025-08-14,9.64,9.66,9.59,9.65,13591,9.44583144398533,9.4654286046575,9.39683854230491,9.45563002432142,13870.3766605348,0.0,1.0
2025-08-15,9.52,9.595,9.51,9.59,61144,9.37822123966635,9.45210428514691,9.36837016693561,9.44717874878154,62068.3672440968,0.051,1.0
2025-08-18,9.52,9.58,9.46,9.56,66843,9.37822123966635,9.4373276760508,9.3191148032819,9.41762553058932,67853.5240039442,0.0,1.0
2025-08-19,9.48,9.63,9.47,9.53,80902,9.33881694874338,9.48658303970451,9.32896587601264,9.38807231239709,82125.0661844486,0.0,1.0
2025-08-20,9.44,9.56,9.39,9.48,60650,9.29941265782041,9.41762553058932,9.2501572941667,9.33881694874338,61566.8990146944,0.0,1.0
2025-08-21,9.45,9.5,9.42,9.5,39949,9.30926373055116,9.35851909420487,9.27971051235893,9.35851909420487,40552.9439198355,0.0,1.0
2025-08-22,9.55,9.5999,9.47,9.47,57788,9.40777445785858,9.45693131078498,9.32896587601264,9.32896587601264,58661.6316613546,0.0,1.0
2025-08-25,9.6,9.64,9.54,9.64,23678,9.45702982151228,9.49643411243525,9.39792338512783,9.49643411243525,24035.9610036263,0.0,1.0
2025-08-26,9.56,9.64,9.53,9.64,51018,9.41762553058932,9.49643411243525,9.38807231239709,9.49643411243525,51789.2836592197,0.0,1.0
2025-08-27,9.52,9.59,9.5,9.52,39292,9.37822123966635,9.44717874878154,9.35851909420487,9.37822123966635,39886.0114770877,0.0,1.0
2025-08-28,9.52,9.543,9.5,9.52,20122,9.37822123966635,9.40087870694705,9.35851909420487,9.37822123966635,20426.2018462272,0.0,1.0
2025-08-29,9.57,9.58,9.5,9.52,50935,9.42747660332006,9.4373276760508,9.35851909420487,9.37822123966635,51705.0288757371,0.0,1.0
2025-09-02,9.57,9.5899,9.53,9.56,71501,9.42747660332006,9.44708023805424,9.38807231239709,9.41762553058932,72581.9430577026,0.0,1.0
2025-09-03,9.6,9.62,9.54,9.62,72519,9.45702982151228,9.47673196697377,9.39792338512783,9.47673196697377,73615.3330527061,0.0,1.0
2025-09-04,9.605,9.6399,9.59,9.6,42359,9.46195535787766,9.49633560170795,9.44717874878154,9.45702982151228,42999.3779944507,0.0,1.0
2025-09-05,9.73,9.73,9.6396,9.67,55537,9.58509376701193,9.58509376701193,9.49604006952602,9.52598733062748,56376.6013285916,0.0,1.0
2025-09-08,9.88,9.88,9.766,9.77,52268,9.73285985797306,9.73285985797306,9.6205576288426,9.6244980579349,53058.1810008252,0.0,1.0
2025-09-09,9.91,9.92,9.885,9.89,54335,9.76241307616529,9.77226414889603,9.73778539433843,9.7427109307038,55156.4296449038,0.0,1.0
2025-09-10,10.04,10.04,9.91,9.96,89065,9.89047702166493,9.89047702166493,9.76241307616529,9.811668439819,90411.4733840685,0.0,1.0
2025-09-11,10.13,10.13,10.0601,10.07,47102,9.97913667624161,9.97913667624161,9.91027767785372,9.92003023985716,47814.0820674383,0.0,1.0
2025-09-12,10.14,10.2045,10.0801,10.13,37803,9.98898774897235,10.0525271680856,9.92997982331521,9.97913667624161,38374.5009637674,0.0,1.0
2025-09-15,10.15,10.24,10.0752,10.24,81150,10.0490792926299,10.1381844292148,9.9750230235571,10.1381844292148,81964.9717167711,0.051,1.0
2025-09-16,10.15,10.19,10.11,10.19,108089,10.0490792926299,10.0886815755565,10.0094770097033,10.0886815755565,109174.514206951,0.0,1.0
2025-09-17,10.19,10.22,10.0982,10.2,67221,10.0886815755565,10.1183832877515,9.9977943362399,10.0985821462882,67896.0858135931,0.0,1.0
2025-09-18,10.14,10.2361,10.06,10.17,31961,10.0391787218982,10.1343232066294,9.95997415604498,10.0688804340932,32281.9773387521,0.0,1.0
2025-09-19,10.11,10.15,10.06,10.15,40644,10.0094770097033,10.0490792926299,9.95997415604498,10.0490792926299,41052.1788103073,0.0,1.0
2025-09-22,10.15,10.2495,10.07,10.13,57351,10.0490792926299,10.1475899714098,9.96987472677664,10.0292781511666,57926.9635604256,0.0,1.0
2025-09-23,10.15,10.15,10.09,10.13,11569,10.0490792926299,10.0490792926299,9.98967586823995,10.0292781511666,11685.1849388949,0.0,1.0
2025-09-24,10.05,10.14,10.024,10.11,38285,9.95007358531333,10.0391787218982,9.92433210141102,10.0094770097033,38669.4878888058,0.0,1.0
2025-09-25,10.02,10.1272,9.95,10.1,41799,9.92037187311836,10.0265059913617,9.85106787799678,9.9995764389716,42218.7782229122,0.0,1.0
2025-09-26,10.06,10.1,9.97,10.06,25068,9.95997415604498,9.9995764389716,9.87086901946009,9.95997415604498,25319.7524460385,0.0,1.0
2025-09-29,10.1,10.14,10.0001,10.08,36705,9.9995764389716,10.0391787218982,9.90066973736237,9.97977529750829,37073.6202940738,0.0,1.0
2025-09-30,10.12,10.2,10.07,10.17,30000,10.0193775804349,10.0985821462882,9.96987472677664,10.0688804340932,30301.2834442778,0.0,1.0
2025-10-01,10.17,10.2284,10.08,10.2,62685,10.0688804340932,10.1266997671661,9.97977529750829,10.0985821462882,63314.5317568183,0.0,1.0
2025-10-02,10.21,10.22,10.1301,10.22,43939,10.1084827170198,10.1183832877515,10.0293771568739,10.1183832877515,44380.2697752707,0.0,1.0
2025-10-03,10.17,10.2,10.0956,10.19,41945,10.0688804340932,10.0985821462882,9.99522018784967,10.0886815755565,42366.2444690076,0.0,1.0
2025-10-06,10.18,10.23,10.1,10.15,46771,10.0787810048248,10.1282838584831,9.9995764389716,10.0490792926299,47240.7109324107,0.0,1.0
2025-10-07,10.15,10.21,10.12,10.18,85671,10.0490792926299,10.1084827170198,10.0193775804349,10.0787810048248,86531.3751318238,0.0,1.0
2025-10-08,10.23,10.23,10.15,10.16,97875,10.1282838584831,10.1282838584831,10.0490792926299,10.0589798633615,98857.9372369563,0.0,1.0
2025-10-09,10.19,10.23,10.17,10.21,174329,10.0886815755565,10.1282838584831,10.0688804340932,10.1084827170198,176079.748051916,0.0,1.0
2025-10-10,10.25,10.25,10.15,10.23,1069319,10.1480849999464,10.1480849999464,10.0490792926299,10.1282838584831,1080057.93704506,0.0,1.0
2025-10-13,10.21,10.27,10.15,10.16,73340,10.1084827170198,10.1678861414097,10.0490792926299,10.0589798633615,74076.5375934444,0.0,1.0
2025-10-14,10.28,10.28,10.23,10.25,68399,10.1777867121414,10.1777867121414,10.1282838584831,10.1480849999464,69085.9162101717,0.0,1.0
2025-10-15,10.255,10.3,10.16,10.26,87401,10.2035281960437,10.2483023324476,10.109005019191,10.2085031000886,87841.8952522255,0.051,1.0
2025-10-16,10.35,10.35,10.25,10.3,69982,10.2980513728964,10.2980513728964,10.1985532919988,10.2483023324476,70335.0249258158,0.0,1.0
2025-10-17,10.33,10.41,10.26,10.41,61771,10.2781517567169,10.3577502214349,10.2085031000886,10.3577502214349,62082.6044510383,0.0,1.0
2025-10-20,10.34,10.41,10.3029,10.32,51417,10.2881015648066,10.3577502214349,10.2511877767936,10.2682019486271,51676.3735905045,0.0,1.0
2025-10-21,10.38,10.41,10.35,10.38,39325,10.3279007971656,10.3577502214349,10.2980513728964,10.3279007971656,39523.37537092,0.0,1.0
2025-10-22,10.34,10.39,10.3,10.39,36915,10.2881015648066,10.3378506052554,10.2483023324476,10.3378506052554,37101.2181008903,0.0,1.0
2025-10-23,10.34,10.37,10.3,10.37,37810,10.2881015648066,10.3179509890759,10.2483023324476,10.3179509890759,38000.7329376855,0.0,1.0
2025-10-24,10.35,10.36,10.3276,10.35,27449,10.2980513728964,10.3080011809861,10.2757638027753,10.2980513728964,27587.4667655786,0.0,1.0
2025-10-27,10.37,10.41,10.32,10.38,21956,10.3179509890759,10.3577502214349,10.2682019486271,10.3279007971656,22066.7572700296,0.0,1.0
2025-10-28,10.31,10.37,10.27,10.37,51608,10.2582521405373,10.3179509890759,10.2184529081783,10.3179509890759,51868.3370919884,0.0,1.0
2025-10-29,10.25,10.34,10.22,10.29,60785,10.1985532919988,10.2881015648066,10.1687038677296,10.2383525243578,61091.6305637983,0.0,1.0
2025-10-30,10.22,10.26,10.16,10.26,109008,10.1687038677296,10.2085031000886,10.109005019191,10.2085031000886,109557.89198813,0.0,1.0
2025-10-31,10.28,10.32,10.15,10.32,84497,10.2284027162681,10.2682019486271,10.0990552111013,10.2682019486271,84923.2459940651,0.0,1.0
2025-11-03,10.15,10.31,10.12,10.31,120288,10.0990552111013,10.2582521405373,10.069205786832,10.2582521405373,120894.794065282,0.0,1.0
2025-11-04,10.16,10.2223,10.14,10.18,103061,10.109005019191,10.1709923235902,10.0891054030115,10.1289046353705,103580.892284867,0.0,1.0
2025-11-05,10.18,10.19,10.15,10.18,133075,10.1289046353705,10.1388544434603,10.0990552111013,10.1289046353705,133746.298219585,0.0,1.0
2025-11-06,10.2,10.2,10.15,10.19,40512,10.14880425155,10.14880425155,10.0990552111013,10.1388544434603,40716.3632047479,0.0,1.0
2025-11-07,10.14,10.18,10.1266,10.18,46954,10.0891054030115,10.1289046353705,10.0757726601712,10.1289046353705,47190.8599406529,0.0,1.0
2025-11-10,10.15,10.18,10.1,10.11,61231,10.0990552111013,10.1289046353705,10.0493061706525,10.0592559787423,61539.8804154301,0.0,1.0
2025-11-11,10.18,10.21,10.13,10.18,94772,10.1289046353705,10.1587540596398,10.0791555949218,10.1289046353705,95250.0783382793,0.0,1.0
2025-11-12,10.22,10.3,10.15,10.18,166042,10.1687038677296,10.2483023324476,10.0990552111013,10.1289046353705,166879.600593471,0.0,1.0
2025-11-13,10.16,10.28,10.15,10.17,97008,10.109005019191,10.2284027162681,10.0990552111013,10.1189548272808,97497.3578635017,0.0,1.0
2025-11-14,10.11,10.16,10.11,10.16,51243,10.11,10.16,10.11,10.16,51243,0.051,1.0
2025-11-17,10.19,10.2,10.11,10.16,110745,10.19,10.2,10.11,10.16,110745,0.0,1.0
2025-11-18,10.15,10.165,10.12,10.15,36957,10.15,10.165,10.12,10.15,36957,0.0,1.0
2025-11-19,10.11,10.1605,10.11,10.12,27056,10.11,10.1605,10.11,10.12,27056,0.0,1.0
2025-11-20,10.09,10.1319,10.075,10.13,79432,10.09,10.1319,10.075,10.13,79432,0.0,1.0
2025-11-21,10.1,10.12,10.06,10.06,60907,10.1,10.12,10.06,10.06,60907,0.0,1.0
2025-11-24,10.16,10.18,10.1255,10.13,47260,10.16,10.18,10.1255,10.13,47260,0.0,1.0
2025-11-25,10.3,10.3,10.17,10.18,123659,10.3,10.3,10.17,10.18,123659,0.0,1.0
2025-11-26,10.21,10.3,10.21,10.24,43718,10.21,10.3,10.21,10.24,43718,0.0,1.0