date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-10-29,15.0,15.01,15.0,15.0,318100,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,1169554.31040035,0.0,1.0
2002-10-30,15.01,15.01,15.0,15.0,98500,4.08247907561092,4.08247907561092,4.07975923612017,4.07975923612017,362153.723905799,0.0,1.0
2002-10-31,15.0,15.01,15.0,15.01,23900,4.07975923612017,4.08247907561092,4.07975923612017,4.08247907561092,87872.8325010011,0.0,1.0
2002-11-01,15.05,15.15,15.0,15.01,63100,4.0933584335739,4.12055682848137,4.07975923612017,4.08247907561092,231998.984552853,0.0,1.0
2002-11-04,15.01,15.02,15.0,15.0,64300,4.08247907561092,4.08519891510166,4.07975923612017,4.07975923612017,236411.009615664,0.0,1.0
2002-11-05,15.01,15.01,15.0,15.0,58600,4.08247907561092,4.08247907561092,4.07975923612017,4.07975923612017,215453.890567308,0.0,1.0
2002-11-06,15.0,15.01,15.0,15.0,50200,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,184569.715127626,0.0,1.0
2002-11-07,15.0,15.01,15.0,15.0,39500,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,145229.158317554,0.0,1.0
2002-11-08,15.01,15.01,15.0,15.0,53800,4.08247907561092,4.08247907561092,4.07975923612017,4.07975923612017,197805.790316061,0.0,1.0
2002-11-11,15.0,15.01,15.0,15.01,35500,4.07975923612017,4.08247907561092,4.07975923612017,4.08247907561092,130522.408108182,0.0,1.0
2002-11-12,15.01,15.01,15.0,15.0,64400,4.08247907561092,4.08247907561092,4.07975923612017,4.07975923612017,236778.678370898,0.0,1.0
2002-11-13,15.0,15.01,15.0,15.0,88500,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,325386.848382368,0.0,1.0
2002-11-14,15.0,15.01,15.0,15.0,40400,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,148538.177114663,0.0,1.0
2002-11-15,15.0,15.01,15.0,15.0,45000,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,165450.939855441,0.0,1.0
2002-11-18,15.0,15.01,15.0,15.0,36300,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,133463.758150056,0.0,1.0
2002-11-19,15.0,15.01,15.0,15.0,64500,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,237146.347126133,0.0,1.0
2002-11-20,15.0,15.01,15.0,15.0,36600,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,134566.764415759,0.0,1.0
2002-11-21,15.0,15.01,15.0,15.0,36500,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,134199.095660525,0.0,1.0
2002-11-22,15.01,15.01,15.0,15.01,8900,4.08247907561092,4.08247907561092,4.07975923612017,4.08247907561092,32722.5192158539,0.0,1.0
2002-11-25,15.0,15.01,15.0,15.01,16800,4.07975923612017,4.08247907561092,4.07975923612017,4.08247907561092,61768.3508793648,0.0,1.0
2002-11-26,15.0,15.0,15.0,15.0,16200,4.07975923612017,4.07975923612017,4.07975923612017,4.07975923612017,59562.3383479589,0.0,1.0
2002-11-27,15.0,15.01,15.0,15.0,24200,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,88975.8387667041,0.0,1.0
2002-11-29,15.0,15.01,15.0,15.0,33300,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,122433.695493027,0.0,1.0
2002-12-02,15.0,15.01,15.0,15.0,424300,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,1560018.5284592,0.0,1.0
2002-12-03,15.0,15.01,15.0,15.0,40100,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,147435.17084896,0.0,1.0
2002-12-04,15.0,15.01,15.0,15.0,84200,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,309577.091907293,0.0,1.0
2002-12-05,15.0,15.01,15.0,15.0,20400,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,75004.4260678001,0.0,1.0
2002-12-06,15.0,15.01,15.0,15.01,15800,4.07975923612017,4.08247907561092,4.07975923612017,4.08247907561092,58091.6633270217,0.0,1.0
2002-12-09,15.0,15.01,15.0,15.0,31000,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,113977.314122637,0.0,1.0
2002-12-10,15.0,15.01,15.0,15.0,52500,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,193026.096498015,0.0,1.0
2002-12-11,15.0,15.01,15.0,15.0,61400,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,225748.615713869,0.0,1.0
2002-12-12,15.0,15.01,15.0,15.0,52200,4.07975923612017,4.08247907561092,4.07975923612017,4.07975923612017,191923.090232312,0.0,1.0
2002-12-13,14.58,15.0,14.5,15.0,135300,3.9655259775088,4.07975923612017,3.94376726158283,4.07975923612017,497455.825832028,0.0,1.0
2002-12-16,14.5,14.58,14.5,14.57,33700,3.94376726158283,3.9655259775088,3.94376726158283,3.96280613801806,123904.370513964,0.0,1.0
2002-12-17,14.51,14.55,14.5,14.5,14200,3.94648710107358,3.95736645903656,3.94376726158283,3.94376726158283,52208.9632432726,0.0,1.0
2002-12-18,14.49,14.52,14.45,14.51,88800,3.94104742209208,3.94920694056432,3.9301680641291,3.94648710107358,326489.854648071,0.0,1.0
2002-12-19,14.37,14.46,14.05,14.45,50200,3.92965809422458,3.95426973155793,3.84215005037268,3.95153510518756,183571.695731037,0.078125,1.0
2002-12-20,14.41,14.41,14.37,14.37,18900,3.94059659970607,3.94059659970607,3.92965809422458,3.92965809422458,69113.6464007289,0.0,1.0
2002-12-23,14.75,14.75,14.4,14.4,38700,4.03357389629872,4.03357389629872,3.9378619733357,3.9378619733357,141518.41882054,0.0,1.0
2002-12-24,14.76,14.78,14.74,14.74,10900,4.03630852266909,4.04177777540983,4.03083926992834,4.03083926992834,39859.1928977749,0.0,1.0
2002-12-26,14.6,14.75,14.57,14.65,18400,3.99255450074314,4.03357389629872,3.98435062163202,4.006227632595,67285.2430567943,0.0,1.0
2002-12-27,14.61,14.71,14.61,14.7,12600,3.99528912711351,4.02263539081723,3.99528912711351,4.01990076444686,46075.7642671526,0.0,1.0
2002-12-30,14.51,14.69,14.27,14.65,73200,3.96794286340979,4.01716613807648,3.90231183052086,4.006227632595,267678.249552029,0.0,1.0
2002-12-31,14.75,14.76,14.65,14.65,32900,4.03357389629872,4.03630852266909,4.006227632595,4.006227632595,120308.940030898,0.0,1.0
2003-01-02,14.77,14.8,14.73,14.76,36400,4.03904314903946,4.04724702815058,4.02810464355797,4.03630852266909,133107.763438441,0.0,1.0
2003-01-03,14.77,14.87,14.73,14.78,33900,4.03904314903946,4.06638941274318,4.02810464355797,4.04177777540983,123965.746718768,0.0,1.0
2003-01-06,14.71,14.86,14.71,14.77,26500,4.02263539081723,4.06365478637281,4.02263539081723,4.03904314903946,96905.3772285353,0.0,1.0
2003-01-07,14.89,14.89,14.73,14.75,25300,4.07185866548393,4.07185866548393,4.02810464355797,4.03357389629872,92517.2092030921,0.0,1.0
2003-01-08,14.93,14.96,14.92,14.94,39100,4.08279717096541,4.09100105007653,4.08006254459504,4.08553179733579,142981.141495688,0.0,1.0
2003-01-09,14.59,14.95,14.5,14.95,55300,3.98981987437276,4.08826642370616,3.96520823703942,4.08826642370616,202221.40983917,0.0,1.0
2003-01-10,14.47,14.6,14.45,14.59,33500,3.9570043579283,3.99255450074314,3.95153510518756,3.98981987437276,122503.02404362,0.0,1.0
2003-01-13,14.65,14.68,14.45,14.49,65600,4.02759190111353,4.03583952957997,3.97260771133723,3.98360454929249,238614.046208181,0.078125,1.0
2003-01-14,14.54,14.68,14.5,14.6,40300,3.99735059673657,4.03583952957997,3.98635375878131,4.01384585366946,146587.592411428,0.0,1.0
2003-01-15,14.51,14.64,14.5,14.5,52000,3.98910296827012,4.02484269162471,3.98635375878131,3.98635375878131,189145.280530875,0.0,1.0
2003-01-16,14.6,14.6,14.48,14.51,38900,4.01384585366946,4.01384585366946,3.98085533980368,3.98910296827012,141495.219474058,0.0,1.0
2003-01-17,14.54,14.58,14.5,14.52,10600,3.99735059673657,4.00834743469183,3.98635375878131,3.99185217775894,38556.5379543707,0.0,1.0
2003-01-21,14.55,14.6,14.48,14.52,20100,4.00009980622538,4.01384585366946,3.98085533980368,3.99185217775894,73111.9257436653,0.0,1.0
2003-01-22,14.49,14.55,14.48,14.55,26000,3.98360454929249,4.00009980622538,3.98085533980368,4.00009980622538,94572.6402654378,0.0,1.0
2003-01-23,14.47,14.5,14.35,14.49,33300,3.97810613031486,3.98635375878131,3.94511561644909,3.98360454929249,121125.72772458,0.0,1.0
2003-01-24,14.4,14.5,14.38,14.47,47600,3.95886166389316,3.98635375878131,3.95336324491553,3.97810613031486,173140.679870571,0.0,1.0
2003-01-27,14.18,14.43,14.18,14.37,28800,3.89837905513924,3.96710929235961,3.89837905513924,3.95061403542672,104757.386140177,0.0,1.0
2003-01-28,14.2,14.36,14.11,14.22,68100,3.90387747411687,3.9478648259379,3.87913458871754,3.9093758930945,247707.569310627,0.0,1.0
2003-01-29,14.2,14.36,14.11,14.22,41700,3.90387747411687,3.9478648259379,3.87913458871754,3.9093758930945,151679.965348798,0.0,1.0
2003-01-30,14.38,14.49,14.25,14.25,48400,3.95336324491553,3.98360454929249,3.91762352156094,3.91762352156094,176050.607263353,0.0,1.0
2003-01-31,14.25,14.44,14.08,14.4,60100,3.91762352156094,3.96985850184842,3.87088696025109,3.95886166389316,218608.2953828,0.0,1.0
2003-02-03,14.2,14.28,14.1,14.28,73700,3.90387747411687,3.92587115002739,3.87638537922872,3.92587115002739,268077.061060106,0.0,1.0
2003-02-04,14.14,14.21,14.05,14.1,53100,3.88738221718398,3.90662668360568,3.86263933178465,3.87638537922872,193146.430695952,0.0,1.0
2003-02-05,14.14,14.15,14.0,14.1,79200,3.88738221718398,3.89013142667279,3.84889328434057,3.87638537922872,288082.811885487,0.0,1.0
2003-02-06,14.25,14.25,14.1,14.14,40000,3.91762352156094,3.91762352156094,3.87638537922872,3.88738221718398,145496.369639135,0.0,1.0
2003-02-07,14.15,14.25,14.15,14.25,17800,3.89013142667279,3.91762352156094,3.89013142667279,3.91762352156094,64745.8844894151,0.0,1.0
2003-02-10,14.3,14.4,14.15,14.15,25200,3.93136956900501,3.95886166389316,3.89013142667279,3.89013142667279,91662.7128726551,0.0,1.0
2003-02-11,14.29,14.45,14.11,14.25,29700,3.9286203595162,3.97260771133723,3.87913458871754,3.91762352156094,108031.054457058,0.0,1.0
2003-02-12,14.15,14.29,14.03,14.26,29300,3.91160962580416,3.95031106379798,3.8784369646666,3.94201789851359,105990.893688622,0.078125,1.0
2003-02-13,14.14,14.15,13.98,14.14,37100,3.90884523737603,3.91160962580416,3.86461502252595,3.90884523737603,134206.899516993,0.0,1.0
2003-02-14,14.03,14.23,13.95,14.1,33900,3.8784369646666,3.9337247332292,3.85632185724156,3.89778768366351,122631.102254071,0.0,1.0
2003-02-18,13.63,13.95,13.42,13.95,93800,3.76786142754139,3.85632185724156,3.70980927055066,3.85632185724156,339315.557269378,0.0,1.0
2003-02-19,13.69,13.84,13.56,13.56,63100,3.78444775811017,3.82591358453212,3.74851070854448,3.74851070854448,228260.252278228,0.0,1.0
2003-02-20,13.6,13.75,13.54,13.65,99200,3.759568262257,3.80103408867895,3.74298193168822,3.77339020439765,358849.715150557,0.0,1.0
2003-02-21,13.71,13.79,13.61,13.61,43600,3.78997653496643,3.81209164239147,3.76233265068513,3.76233265068513,157720.237707301,0.0,1.0
2003-02-24,13.73,13.83,13.65,13.75,62300,3.79550531182269,3.82314919610399,3.77339020439765,3.80103408867895,225366.302962497,0.0,1.0
2003-02-25,13.94,13.95,13.65,13.73,82100,3.85355746881343,3.85632185724156,3.77339020439765,3.79550531182269,296991.548526822,0.0,1.0
2003-02-26,14.0,14.03,13.88,13.96,37800,3.87014379938221,3.8784369646666,3.83697113824465,3.85908624566969,136739.105168257,0.0,1.0
2003-02-27,13.97,14.0,13.85,13.99,18800,3.86185063409782,3.87014379938221,3.82867797296025,3.86737941095408,68007.808919662,0.0,1.0
2003-02-28,14.01,14.09,14.01,14.02,17000,3.87290818781034,3.89502329523538,3.87290818781034,3.87567257623847,61496.4229592688,0.0,1.0
2003-03-03,14.06,14.14,14.01,14.09,27100,3.88673012995099,3.90884523737603,3.87290818781034,3.89502329523538,98032.5330703638,0.0,1.0
2003-03-04,14.18,14.29,13.96,13.96,103600,3.91990279108855,3.95031106379798,3.85908624566969,3.85908624566969,374766.436387074,0.0,1.0
2003-03-05,14.2,14.24,14.1,14.19,36200,3.92543156794481,3.93648912165733,3.89778768366351,3.92266717951668,130951.206536796,0.0,1.0
2003-03-06,14.17,14.23,14.08,14.12,29100,3.91713840266042,3.9337247332292,3.89225890680725,3.90331646051977,105267.40635969,0.0,1.0
2003-03-07,14.18,14.2,14.12,14.14,12000,3.91990279108855,3.92543156794481,3.90331646051977,3.90884523737603,43409.2397359545,0.0,1.0
2003-03-10,14.23,14.29,14.07,14.12,17500,3.9337247332292,3.95031106379798,3.88949451837912,3.90331646051977,63305.1412816003,0.0,1.0
2003-03-11,14.36,14.38,14.17,14.25,46900,3.96966178279489,3.97519055965115,3.91713840266042,3.93925351008546,169657.778634689,0.0,1.0
2003-03-12,14.27,14.28,14.19,14.25,24400,3.96637907153649,3.96915859436167,3.94414288893502,3.96082002588612,87784.8520578038,0.078125,1.0
2003-03-13,14.2,14.27,14.19,14.27,24600,3.9469224117602,3.96637907153649,3.94414288893502,3.96637907153649,88504.4000254909,0.0,1.0
2003-03-14,14.15,14.28,14.11,14.19,26400,3.93302479763429,3.96915859436167,3.92190670633356,3.94414288893502,94980.331734673,0.0,1.0
2003-03-17,13.87,14.21,13.83,14.2,55600,3.85519815852916,3.94970193458539,3.84408006722842,3.9469224117602,200034.335016963,0.0,1.0
2003-03-18,13.87,13.99,13.77,13.86,26800,3.85519815852916,3.88855243243136,3.82740293027733,3.85241863570397,96419.4276700468,0.0,1.0
2003-03-19,13.88,13.95,13.81,13.94,39500,3.85797768135434,3.87743434113062,3.83852102157806,3.87465481830544,142110.723618166,0.0,1.0
2003-03-20,13.74,13.87,13.73,13.87,24200,3.81906436180178,3.85519815852916,3.81628483897659,3.85519815852916,87065.3040901168,0.0,1.0
2003-03-21,13.62,13.9,13.55,13.72,48500,3.78571008789958,3.86353672700471,3.76625342812329,3.81350531615141,174490.382164077,0.0,1.0
2003-03-24,13.65,13.68,13.5,13.67,82500,3.79404865637513,3.80238722485068,3.75235581399738,3.79960770202549,296813.536670853,0.0,1.0
2003-03-25,13.58,13.66,13.33,13.63,87400,3.77459199659884,3.79682817920031,3.70510392596926,3.78848961072476,314442.461879183,0.0,1.0
2003-03-26,13.63,13.63,13.4,13.5,77100,3.78848961072476,3.78848961072476,3.72456058574555,3.75235581399738,277385.741543307,0.0,1.0
2003-03-27,13.82,13.85,13.51,13.6,39100,3.84130054440324,3.84963911287879,3.75513533682256,3.78015104224921,140671.627682792,0.0,1.0
2003-03-28,13.86,13.87,13.74,13.86,24100,3.85241863570397,3.85519815852916,3.81906436180178,3.85241863570397,86705.5301062736,0.0,1.0
2003-03-31,13.96,13.96,13.72,13.76,39100,3.88021386395581,3.88021386395581,3.81350531615141,3.82462340745214,140671.627682792,0.0,1.0
2003-04-01,14.05,14.07,13.93,13.98,31000,3.90522956938246,3.91078861503282,3.87187529548026,3.88577290960617,111529.934991472,0.0,1.0
2003-04-02,13.96,14.02,13.91,14.0,67500,3.88021386395581,3.89689100090691,3.86631624982989,3.89133195525654,242847.439094334,0.0,1.0
2003-04-03,13.83,13.92,13.78,13.86,59500,3.84408006722842,3.86909577265507,3.83018245310251,3.85241863570397,214065.520386858,0.0,1.0
2003-04-04,13.8,13.82,13.74,13.8,30600,3.83574149875288,3.84130054440324,3.81906436180178,3.83574149875288,110090.839056098,0.0,1.0
2003-04-07,13.69,13.83,13.58,13.83,53500,3.80516674767586,3.84408006722842,3.77459199659884,3.84408006722842,192479.08135625,0.0,1.0
2003-04-08,13.95,13.95,13.71,13.74,41800,3.87743434113062,3.87743434113062,3.81072579332623,3.81906436180178,150385.525246566,0.0,1.0
2003-04-09,13.89,13.95,13.85,13.95,32100,3.86075720417952,3.87743434113062,3.84963911287879,3.87743434113062,115487.44881375,0.0,1.0
2003-04-10,14.0,14.01,13.86,13.86,43900,3.89133195525654,3.89411147808172,3.85241863570397,3.85241863570397,157940.778907278,0.0,1.0
2003-04-11,13.9,13.94,13.84,13.93,29700,3.88525174907645,3.89643232964933,3.86848087821713,3.89363718450611,106255.662866153,0.078125,1.0
2003-04-14,13.92,14.0,13.86,13.96,41800,3.89084203936289,3.91320320050866,3.87407116850357,3.90202261993578,149545.006996808,0.0,1.0
2003-04-15,13.92,14.09,13.92,13.99,27100,3.89084203936289,3.93835950679764,3.89084203936289,3.91040805536544,96953.8203256821,0.0,1.0
2003-04-16,14.0,14.01,13.89,14.0,41200,3.91320320050866,3.91599834565188,3.88245660393323,3.91320320050866,147398.427949007,0.0,1.0
2003-04-17,13.89,14.0,13.86,14.0,23600,3.88245660393323,3.91320320050866,3.87407116850357,3.91320320050866,84432.1092135091,0.0,1.0
2003-04-21,14.01,14.06,13.85,13.93,45900,3.91599834565188,3.92997407136798,3.87127602336035,3.89363718450611,164213.297156782,0.0,1.0
2003-04-22,14.08,14.15,14.0,14.01,48400,3.93556436165442,3.95513037765696,3.91320320050866,3.91599834565188,173157.37652262,0.0,1.0
2003-04-23,14.13,14.25,14.09,14.09,51900,3.94954008737052,3.98308182908917,3.93835950679764,3.93835950679764,185679.087634793,0.0,1.0
2003-04-24,14.18,14.19,14.06,14.13,36400,3.96351581308663,3.96631095822985,3.92997407136798,3.94954008737052,130225.795566599,0.0,1.0
2003-04-25,14.2,14.2,14.05,14.18,22700,3.96910610337307,3.96910610337307,3.92717892622476,3.96351581308663,81212.2406418073,0.0,1.0
2003-04-28,14.35,14.39,14.25,14.25,35600,4.01103328052137,4.02221386109426,3.98308182908917,3.98308182908917,127363.690169531,0.0,1.0
2003-04-29,14.15,14.38,14.14,14.38,45200,3.95513037765696,4.01941871595103,3.95233523251374,4.01941871595103,161708.954934348,0.0,1.0
2003-04-30,14.29,14.29,14.2,14.2,20700,3.99426240966205,3.99426240966205,3.96910610337307,3.96910610337307,74056.9771491372,0.0,1.0
2003-05-01,14.19,14.38,14.19,14.38,31700,3.96631095822985,4.01941871595103,3.96631095822985,4.01941871595103,113410.926358823,0.0,1.0
2003-05-02,14.47,14.55,14.15,14.15,30900,4.04457502224002,4.06693618338578,3.95513037765696,3.95513037765696,110548.820961755,0.0,1.0
2003-05-05,14.36,14.45,14.28,14.45,39100,4.01382842566459,4.03898473195358,3.99146726451883,4.03898473195358,139885.401281704,0.0,1.0
2003-05-06,14.2,14.37,14.13,14.37,76200,3.96910610337307,4.01662357080781,3.94954008737052,4.01662357080781,272615.539070737,0.0,1.0
2003-05-07,14.29,14.31,14.15,14.15,51200,3.99426240966205,3.99985269994849,3.95513037765696,3.95513037765696,183174.745412359,0.0,1.0
2003-05-08,14.24,14.35,14.24,14.28,31500,3.98028668394595,4.01103328052137,3.98028668394595,3.99146726451883,112695.400009556,0.0,1.0
2003-05-09,14.39,14.4,14.33,14.34,44900,4.02221386109426,4.02500900623748,4.00544299023493,4.00823813537815,160635.665410447,0.0,1.0
2003-05-12,14.45,14.53,14.35,14.4,33300,4.03898473195358,4.06134589309934,4.01103328052137,4.02500900623748,119135.13715296,0.0,1.0
2003-05-13,14.48,14.54,14.39,14.39,75700,4.06920723881465,4.08606859477659,4.04391520487174,4.04391520487174,269373.353498531,0.078125,1.0
2003-05-14,14.5,14.54,14.43,14.53,52700,4.07482769080196,4.08606859477659,4.05515610884637,4.08325836878293,187529.401973218,0.0,1.0
2003-05-15,14.5,14.55,14.48,14.53,41600,4.07482769080196,4.08887882077024,4.06920723881465,4.08325836878293,148030.799280567,0.0,1.0
2003-05-16,14.5,14.56,14.48,14.53,73400,4.07482769080196,4.0916890467639,4.06920723881465,4.08325836878293,261188.958346,0.0,1.0
2003-05-19,14.47,14.56,14.45,14.5,49200,4.06639701282099,4.0916890467639,4.06077656083368,4.07482769080196,175074.88761067,0.0,1.0
2003-05-20,14.54,14.56,14.41,14.56,49500,4.08606859477659,4.0916890467639,4.04953565685905,4.0916890467639,176142.417413174,0.0,1.0
2003-05-21,14.55,14.56,14.43,14.5,39200,4.08887882077024,4.0916890467639,4.05515610884637,4.07482769080196,139490.560860534,0.0,1.0
2003-05-22,14.55,14.56,14.48,14.56,63700,4.08887882077024,4.0916890467639,4.06920723881465,4.0916890467639,226672.161398368,0.0,1.0
2003-05-23,14.54,14.6,14.52,14.55,98800,4.08606859477659,4.10292995073853,4.08044814278928,4.08887882077024,351573.148291346,0.0,1.0
2003-05-27,14.6,14.6,14.52,14.52,50600,4.10292995073853,4.10292995073853,4.08044814278928,4.08044814278928,180056.693355689,0.0,1.0
2003-05-28,14.6,14.7,14.51,14.62,64100,4.10292995073853,4.13103221067509,4.07763791679562,4.10855040272584,228095.534468373,0.0,1.0
2003-05-29,14.58,14.6,14.51,14.6,61800,4.09730949875121,4.10292995073853,4.07763791679562,4.10292995073853,219911.139315842,0.0,1.0
2003-05-30,14.6,14.8,14.55,14.64,62700,4.10292995073853,4.15913447061166,4.08887882077024,4.11417085471315,223113.728723354,0.0,1.0
2003-06-02,14.81,14.81,14.68,14.8,51000,4.16194469660531,4.16194469660531,4.12541175868778,4.15913447061166,181480.066425695,0.0,1.0
2003-06-03,15.0,15.07,14.7,14.81,127200,4.21533899048479,4.23501057244038,4.13103221067509,4.16194469660531,452632.636261732,0.0,1.0
2003-06-04,14.99,15.0,14.85,14.9,36500,4.21252876449113,4.21533899048479,4.17318560057994,4.18723673054822,129882.792637997,0.0,1.0
2003-06-05,14.99,14.99,14.85,14.88,29900,4.21252876449113,4.21252876449113,4.17318560057994,4.18161627856091,106397.136982907,0.0,1.0
2003-06-06,14.86,15.0,14.86,14.89,35400,4.1759958265736,4.21533899048479,4.1759958265736,4.18442650455457,125968.516695482,0.0,1.0
2003-06-09,14.99,14.99,14.81,14.85,30700,4.21252876449113,4.21252876449113,4.16194469660531,4.17318560057994,109243.883122918,0.0,1.0
2003-06-10,14.86,15.0,14.83,14.9,106800,4.1759958265736,4.21533899048479,4.16756514859263,4.18723673054822,380040.609691454,0.0,1.0
2003-06-11,14.84,14.95,14.84,14.9,69100,4.17037537458628,4.20128786051651,4.17037537458628,4.18723673054822,245887.697843441,0.0,1.0
2003-06-12,14.89,14.9,14.78,14.88,52400,4.20638139513001,4.20920636584534,4.17530671726135,4.20355642441468,185488.648486162,0.078125,1.0
2003-06-13,14.99,14.99,14.85,14.89,49600,4.23463110228333,4.23463110228333,4.19508151226868,4.20638139513001,175577.041315145,0.0,1.0
2003-06-16,14.95,14.99,14.86,14.98,48000,4.223331219422,4.23463110228333,4.19790648298401,4.231806131568,169913.26578885,0.0,1.0
2003-06-17,15.0,15.0,14.87,14.96,62000,4.23745607299867,4.23745607299867,4.20073145369934,4.22615619013734,219471.301643931,0.0,1.0
2003-06-18,14.99,15.0,14.89,14.9,56700,4.23463110228333,4.23745607299867,4.20638139513001,4.20920636584534,200710.04521308,0.0,1.0
2003-06-19,14.9,15.0,14.83,14.95,104700,4.20920636584534,4.23745607299867,4.18943157083801,4.223331219422,370623.31100193,0.0,1.0
2003-06-20,14.9,14.95,14.8,14.9,62400,4.20920636584534,4.223331219422,4.18095665869202,4.20920636584534,220887.245525505,0.0,1.0
2003-06-23,15.03,15.05,14.7,14.8,69800,4.24593098514466,4.25158092657533,4.15270695153869,4.18095665869202,247082.20733462,0.0,1.0
2003-06-24,15.01,15.1,14.87,15.1,43400,4.240281043714,4.26570578015199,4.20073145369934,4.26570578015199,153629.911150752,0.0,1.0
2003-06-25,14.99,15.01,14.81,15.01,24500,4.23463110228333,4.240281043714,4.18378162940735,4.240281043714,86726.5627463924,0.0,1.0
2003-06-26,14.81,15.0,14.8,14.98,53300,4.18378162940735,4.23745607299867,4.18095665869202,4.231806131568,188674.522219702,0.0,1.0
2003-06-27,14.69,14.93,14.69,14.82,32300,4.14988198082336,4.21768127799134,4.14988198082336,4.18660660012268,114337.46843708,0.0,1.0
2003-06-30,14.93,14.93,14.71,14.75,57400,4.21768127799134,4.21768127799134,4.15553192225403,4.16683180511535,203187.947005833,0.0,1.0
2003-07-01,14.95,14.98,14.82,14.93,46200,4.223331219422,4.231806131568,4.18660660012268,4.21768127799134,163541.518321769,0.0,1.0
2003-07-02,14.96,14.96,14.87,14.91,20300,4.22615619013734,4.22615619013734,4.20073145369934,4.21203133656067,71859.1519898679,0.0,1.0
2003-07-03,14.9,14.98,14.84,14.98,15800,4.20920636584534,4.231806131568,4.19225654155335,4.231806131568,55929.7833221632,0.0,1.0
2003-07-07,14.84,14.92,14.76,14.86,58500,4.19225654155335,4.21485630727601,4.16965677583069,4.19790648298401,207081.792680161,0.0,1.0
2003-07-08,14.82,14.9,14.73,14.85,54500,4.18660660012268,4.20920636584534,4.16118186368469,4.19508151226868,192922.353864424,0.0,1.0
2003-07-09,14.82,14.91,14.73,14.91,53500,4.18660660012268,4.21203133656067,4.16118186368469,4.21203133656067,189382.494160489,0.0,1.0
2003-07-10,14.73,14.86,14.71,14.72,39900,4.16118186368469,4.19790648298401,4.15553192225403,4.15835689296936,141240.402186982,0.0,1.0
2003-07-11,14.73,14.8,14.7,14.8,25200,4.18325194739822,4.20313162399822,4.17473208599823,4.20313162399822,88733.8378533155,0.078125,1.0
2003-07-14,14.82,14.84,14.65,14.65,27100,4.20881153159821,4.21449143919821,4.16053231699823,4.16053231699823,95424.0875327321,0.0,1.0
2003-07-15,14.7,14.84,14.7,14.84,35000,4.17473208599823,4.21449143919821,4.17473208599823,4.21449143919821,123241.441462938,0.0,1.0
2003-07-16,14.62,14.74,14.62,14.73,35200,4.15201245559824,4.18609190119822,4.15201245559824,4.18325194739822,123945.678271298,0.0,1.0
2003-07-17,14.65,14.7,14.3,14.68,48100,4.16053231699823,4.17473208599823,4.06113393399828,4.16905217839823,169368.952410495,0.0,1.0
2003-07-18,14.5,14.64,14.41,14.56,33200,4.11793300999825,4.15769236319823,4.09237342579826,4.13497273279824,116903.310187701,0.0,1.0
2003-07-21,14.3,14.73,14.24,14.51,26900,4.06113393399828,4.18325194739822,4.04409421119828,4.12077296379825,94719.8507243723,0.0,1.0
2003-07-22,14.1,14.43,14.1,14.3,32100,4.0043348579983,4.09805333339826,4.0043348579983,4.06113393399828,113030.007741723,0.0,1.0
2003-07-23,14.3,14.3,14.04,14.19,52400,4.06113393399828,4.06113393399828,3.98729513519831,4.02989444219829,184510.043790227,0.0,1.0
2003-07-24,14.17,14.29,14.05,14.28,18400,4.02421453459829,4.05829398019828,3.99013508899831,4.05545402639828,64789.7863690875,0.0,1.0
2003-07-25,14.39,14.39,14.14,14.24,37500,4.08669351819827,4.08669351819827,4.0156946731983,4.04409421119828,132044.401567433,0.0,1.0
2003-07-28,14.19,14.35,14.04,14.35,42000,4.02989444219829,4.07533370299827,3.98729513519831,4.07533370299827,147889.729755526,0.0,1.0
2003-07-29,13.94,14.19,13.8,14.09,53500,3.95889559719832,4.02989444219829,3.91913624399834,4.0014949041983,188383.346236205,0.0,1.0
2003-07-30,13.6,13.94,13.55,13.78,83200,3.86233716799836,3.95889559719832,3.84813739899837,3.91345633639834,292962.512277613,0.0,1.0
2003-07-31,13.55,13.75,13.48,13.6,50400,3.84813739899837,3.90493647499834,3.82825772239838,3.86233716799836,177467.675706631,0.0,1.0
2003-08-01,13.55,13.67,13.46,13.65,84100,3.84813739899837,3.88221684459835,3.82257781479838,3.87653693699835,296131.577915231,0.0,1.0
2003-08-04,13.53,13.7,13.43,13.5,68100,3.84245749139837,3.89073670599835,3.81405795339838,3.83393762999837,239792.633246459,0.0,1.0
2003-08-05,13.59,13.68,13.43,13.6,33300,3.85949721419836,3.88505679839835,3.81405795339838,3.86233716799836,117255.428591881,0.0,1.0
2003-08-06,13.57,13.73,13.48,13.59,28400,3.85381730659836,3.89925656739835,3.82825772239838,3.85949721419836,100001.62678707,0.0,1.0
2003-08-07,13.74,13.75,13.56,13.65,33000,3.90209652119834,3.90493647499834,3.85097735279837,3.87653693699835,116199.073379342,0.0,1.0
2003-08-08,13.7,13.74,13.61,13.67,21200,3.89073670599835,3.90209652119834,3.86517712179836,3.88221684459835,74649.1016861225,0.0,1.0
2003-08-11,13.55,13.8,13.49,13.65,58000,3.84813739899837,3.91913624399834,3.83109767619837,3.87653693699835,204228.674424297,0.0,1.0
2003-08-12,13.54,13.64,13.49,13.55,27400,3.84529744519837,3.87369698319836,3.83109767619837,3.84813739899837,96480.4427452715,0.0,1.0
2003-08-13,13.46,13.55,13.35,13.53,40900,3.84476495386087,3.87047289188817,3.81334414071639,3.86476001677099,143185.345946097,0.078125,1.0
2003-08-14,13.26,13.55,13.2,13.45,77900,3.78763620268909,3.87047289188817,3.77049757733755,3.84190851630228,272717.321496357,0.0,1.0
2003-08-15,13.43,13.5,13.29,13.29,21200,3.8361956411851,3.85619070409522,3.79620551536485,3.79620551536485,74218.3211260946,0.0,1.0
2003-08-18,13.43,13.54,13.43,13.48,29700,3.8361956411851,3.86761645432958,3.8361956411851,3.85047782897805,103975.666860614,0.0,1.0
2003-08-19,13.64,13.65,13.45,13.45,26300,3.89618082991547,3.89903726747406,3.84190851630228,3.84190851630228,92072.728566806,0.0,1.0
2003-08-20,13.67,13.74,13.57,13.62,29800,3.90475014259124,3.92474520550136,3.87618576700535,3.89046795479829,104325.75328102,0.0,1.0
2003-08-21,13.65,13.68,13.5,13.61,24800,3.89903726747406,3.90760658014983,3.85619070409522,3.8876115172397,86821.4322607144,0.0,1.0
2003-08-22,13.65,13.67,13.54,13.66,18600,3.89903726747406,3.90475014259124,3.86761645432958,3.90189370503265,65116.0741955358,0.0,1.0
2003-08-25,13.65,13.68,13.5,13.68,29900,3.89903726747406,3.90760658014983,3.85619070409522,3.90760658014983,104675.839701426,0.0,1.0
2003-08-26,13.44,13.78,13.44,13.65,48300,3.83905207874369,3.93617095573572,3.83905207874369,3.89903726747406,169091.741056149,0.0,1.0
2003-08-27,13.49,13.6,13.43,13.54,43900,3.85333426653664,3.88475507968111,3.8361956411851,3.86761645432958,153687.93855828,0.0,1.0
2003-08-28,13.4,13.62,13.4,13.47,36300,3.82762632850933,3.89046795479829,3.82762632850933,3.84762139141946,127081.370607417,0.0,1.0
2003-08-29,13.47,13.51,13.42,13.5,23800,3.84762139141946,3.85904714165381,3.83333920362651,3.85619070409522,83320.5680566533,0.0,1.0
2003-09-02,13.48,13.61,13.47,13.57,19300,3.85047782897805,3.8876115172397,3.84762139141946,3.87618576700535,67566.6791383785,0.0,1.0
2003-09-03,13.45,13.63,13.4,13.48,33100,3.84190851630228,3.89332439235688,3.82762632850933,3.85047782897805,115878.605154421,0.0,1.0
2003-09-04,13.41,13.48,13.4,13.48,45400,3.83048276606792,3.85047782897805,3.82762632850933,3.85047782897805,158939.234864372,0.0,1.0
2003-09-05,13.45,13.48,13.41,13.41,29900,3.84190851630228,3.85047782897805,3.83048276606792,3.83048276606792,104675.839701426,0.0,1.0
2003-09-08,13.48,13.48,13.42,13.45,51900,3.85047782897805,3.85047782897805,3.83333920362651,3.84190851630228,181694.852190769,0.0,1.0
2003-09-09,13.39,13.52,13.39,13.45,59000,3.82476989095075,3.8619035792124,3.82476989095075,3.84190851630228,206550.988039602,0.0,1.0
2003-09-10,13.48,13.53,13.38,13.4,47300,3.85047782897805,3.86476001677099,3.82191345339216,3.82762632850933,165590.876852088,0.0,1.0
2003-09-11,13.54,13.54,13.36,13.42,27200,3.88993237275606,3.88993237275606,3.83821983013448,3.85545734434168,94677.2243598322,0.078125,1.0
2003-09-12,13.5,13.63,13.42,13.57,47800,3.87844069661793,3.91578864406684,3.85545734434168,3.89855112985965,166381.298691176,0.0,1.0
2003-09-15,13.4,13.5,13.38,13.43,42500,3.84971150627261,3.87844069661793,3.84396566820355,3.85833026337621,147933.163062238,0.0,1.0
2003-09-16,13.43,13.55,13.4,13.4,24700,3.85833026337621,3.89280529179059,3.84971150627261,3.84971150627261,85975.2735914653,0.0,1.0
2003-09-17,13.46,13.55,13.42,13.48,34700,3.8669490204798,3.89280529179059,3.85545734434168,3.87269485854887,120783.076664933,0.0,1.0
2003-09-18,13.5,13.51,13.4,13.44,56400,3.87844069661793,3.88131361565246,3.84971150627261,3.86120318241074,196316.009334358,0.0,1.0
2003-09-19,13.5,13.52,13.41,13.45,42500,3.87844069661793,3.88418653468699,3.85258442530714,3.86407610144527,147933.163062238,0.0,1.0
2003-09-22,13.52,13.54,13.5,13.5,22800,3.88418653468699,3.88993237275606,3.87844069661793,3.87844069661793,79361.7910075065,0.0,1.0
2003-09-23,13.44,13.63,13.41,13.5,82100,3.86120318241074,3.91578864406684,3.85258442530714,3.87844069661793,285772.06323317,0.0,1.0
2003-09-24,13.45,13.51,13.41,13.5,22800,3.86407610144527,3.88131361565246,3.85258442530714,3.87844069661793,79361.7910075065,0.0,1.0
2003-09-25,13.48,13.55,13.45,13.53,24100,3.87269485854887,3.89280529179059,3.86407610144527,3.88705945372153,83886.8054070572,0.0,1.0
2003-09-26,13.48,13.59,13.48,13.54,21500,3.87269485854887,3.90429696792872,3.87269485854887,3.88993237275606,74836.7766079556,0.0,1.0
2003-09-29,13.6,13.65,13.5,13.52,23800,3.90716988696325,3.92153448213591,3.87844069661793,3.88418653468699,82842.5713148532,0.0,1.0
2003-09-30,13.66,13.75,13.64,13.66,34400,3.92440740117044,3.95026367248123,3.91866156310138,3.92440740117044,119738.842572729,0.0,1.0
2003-10-01,13.81,13.92,13.71,13.76,46200,3.96750118668842,3.99910329606827,3.9387719963431,3.95313659151576,160812.050199421,0.0,1.0
2003-10-02,13.98,13.98,13.6,13.85,74600,4.01634081027546,4.01634081027546,3.90716988696325,3.97899286282654,259666.210928069,0.0,1.0
2003-10-03,13.76,13.9,13.76,13.9,27000,3.95313659151576,3.9933574579992,3.95313659151576,3.9933574579992,93981.0682983629,0.0,1.0
2003-10-06,13.76,13.84,13.76,13.8,28300,3.95313659151576,3.97611994379201,3.95313659151576,3.96462826765388,98506.0826979136,0.0,1.0
2003-10-07,13.71,13.84,13.62,13.76,47900,3.9387719963431,3.97611994379201,3.91291572503231,3.95313659151576,166729.37672191,0.0,1.0
2003-10-08,13.64,13.78,13.61,13.76,41500,3.91866156310138,3.95888242958482,3.91004280599778,3.95313659151576,144452.382754891,0.0,1.0
2003-10-09,13.61,13.7,13.61,13.7,34800,3.91004280599778,3.93589907730857,3.91004280599778,3.93589907730857,121131.154695668,0.0,1.0
2003-10-10,13.64,13.7,13.53,13.54,40300,3.94110624305865,3.95844248752959,3.90932312819528,3.91221250227377,139476.574874924,0.078125,1.0
2003-10-13,13.6,13.74,13.6,13.7,24400,3.9295487467447,3.96999998384354,3.9295487467447,3.95844248752959,84447.355507398,0.0,1.0
2003-10-14,13.67,13.74,13.52,13.63,33500,3.94977436529412,3.96999998384354,3.90643375411679,3.93821686898017,115942.065963026,0.0,1.0
2003-10-15,13.6,13.65,13.52,13.65,24000,3.9295487467447,3.94399561713714,3.90643375411679,3.94399561713714,83062.9726302276,0.0,1.0
2003-10-16,13.63,13.67,13.55,13.55,24000,3.93821686898017,3.94977436529412,3.91510187635226,3.91510187635226,83062.9726302275,0.0,1.0
2003-10-17,13.63,13.63,13.55,13.61,14200,3.93821686898017,3.93821686898017,3.91510187635226,3.93243812082319,49145.5921395513,0.0,1.0
2003-10-20,13.55,13.69,13.55,13.64,33000,3.91510187635226,3.9555531134511,3.91510187635226,3.94110624305865,114211.587366563,0.0,1.0
2003-10-21,13.61,13.7,13.58,13.63,35300,3.93243812082319,3.95844248752959,3.92376999858772,3.93821686898017,122171.788910293,0.0,1.0
2003-10-22,13.71,13.75,13.61,13.7,47500,3.96133186160808,3.97288935792203,3.93243812082319,3.95844248752959,164395.466663992,0.0,1.0
2003-10-23,13.67,13.75,13.66,13.75,17900,3.94977436529412,3.97288935792203,3.94688499121563,3.97288935792203,61951.1337533781,0.0,1.0
2003-10-24,13.76,13.76,13.67,13.67,21400,3.97577873200052,3.97577873200052,3.94977436529412,3.94977436529412,74064.4839286196,0.0,1.0
2003-10-27,13.74,13.83,13.68,13.77,36200,3.96999998384354,3.99600435054994,3.95266373937261,3.97866810607901,125286.650383927,0.0,1.0
2003-10-28,13.75,13.82,13.69,13.74,42600,3.97288935792203,3.99311497647145,3.9555531134511,3.96999998384354,147436.776418654,0.0,1.0
2003-10-29,13.74,13.75,13.6,13.75,39900,3.96999998384354,3.97288935792203,3.9295487467447,3.97288935792203,138092.191997753,0.0,1.0
2003-10-30,13.68,13.83,13.63,13.83,38500,3.95266373937261,3.99600435054994,3.93821686898017,3.99600435054994,133246.851927657,0.0,1.0
2003-10-31,13.64,13.7,13.62,13.7,23600,3.94110624305865,3.95844248752959,3.93532749490168,3.95844248752959,81678.5897530572,0.0,1.0
2003-11-03,13.71,13.73,13.64,13.71,30000,3.96133186160808,3.96711060976505,3.94110624305865,3.96133186160808,103828.715787784,0.0,1.0
2003-11-04,14.0,14.0,13.74,13.75,52800,4.04512370988425,4.04512370988425,3.96999998384354,3.97288935792203,182738.539786501,0.0,1.0
2003-11-05,13.98,14.03,13.86,13.9,64500,4.03934496172727,4.05379183211972,4.00467247278541,4.01622996909936,223231.738943737,0.0,1.0
2003-11-06,13.94,13.99,13.85,13.99,30900,4.02778746541332,4.04223433580576,4.00178309870692,4.04223433580576,106943.577261418,0.0,1.0
2003-11-07,13.88,13.9,13.81,13.9,24700,4.01045122094239,4.01622996909936,3.99022560239296,4.01622996909936,85485.6426652758,0.0,1.0
2003-11-10,13.89,13.92,13.77,13.92,33200,4.01334059502087,4.02200871725634,3.97866810607901,4.02200871725634,114903.778805148,0.0,1.0
2003-11-11,13.91,14.0,13.91,13.97,36500,4.01911934317785,4.04512370988425,4.01911934317785,4.03645558764878,126324.937541804,0.0,1.0
2003-11-12,13.67,13.9,13.67,13.9,65200,3.97234760028231,4.03918300248165,3.97234760028231,4.03918300248165,224372.106795653,0.078125,1.0
2003-11-13,13.7,13.77,13.59,13.7,77800,3.98106526143875,4.00140647080376,3.94910050386515,3.98106526143875,267732.360562911,0.0,1.0
2003-11-14,13.74,13.75,13.66,13.71,53700,3.99268880964733,3.99559469669947,3.96944171323017,3.98397114849089,184797.272008076,0.0,1.0
2003-11-17,13.74,13.81,13.67,13.74,70900,3.99268880964733,4.01303001901235,3.97234760028231,3.99268880964733,243987.459690365,0.0,1.0
2003-11-18,13.75,13.79,13.68,13.74,58900,3.99559469669947,4.00721824490805,3.97525348733446,3.99268880964733,202691.979912024,0.0,1.0
2003-11-19,13.77,13.84,13.72,13.79,35400,4.00140647080376,4.02174768016878,3.98687703554304,4.00721824490805,121821.665346106,0.0,1.0
2003-11-20,13.68,13.8,13.68,13.8,39800,3.97525348733446,4.0101241319602,3.97525348733446,4.0101241319602,136963.341264831,0.0,1.0
2003-11-21,13.65,13.75,13.62,13.75,33800,3.96653582617802,3.99559469669947,3.95781816502159,3.99559469669947,116315.601375661,0.0,1.0
2003-11-24,13.63,13.75,13.63,13.67,59900,3.96072405207373,3.99559469669947,3.96072405207373,3.97234760028231,206133.269893553,0.0,1.0
2003-11-25,13.64,13.72,13.63,13.7,23900,3.96362993912588,3.98687703554304,3.96072405207373,3.98106526143875,82246.8305585293,0.0,1.0
2003-11-26,13.72,13.72,13.6,13.65,49100,3.98687703554304,3.98687703554304,3.9520063909173,3.96653582617802,168967.338093046,0.0,1.0
2003-11-28,13.75,13.75,13.7,13.74,8800,3.99559469669947,3.99559469669947,3.98106526143875,3.99268880964733,30283.3518374502,0.0,1.0
2003-12-01,13.7,13.98,13.7,13.79,66100,3.98106526143875,4.06243009889881,3.98106526143875,4.00721824490805,227469.267779029,0.0,1.0
2003-12-02,13.98,13.98,13.7,13.8,75500,4.06243009889881,4.06243009889881,3.98106526143875,4.0101241319602,259817.393605396,0.0,1.0
2003-12-03,14.0,14.05,13.88,13.88,52200,4.0682418730031,4.08277130826383,4.03337122837736,4.03337122837736,179635.337035784,0.0,1.0
2003-12-04,13.87,14.04,13.83,14.0,51300,4.03046534132521,4.07986542121168,4.01884179311663,4.0682418730031,176538.176052408,0.0,1.0
2003-12-05,13.9,14.08,13.88,13.9,45400,4.03918300248165,4.09148896942026,4.03337122837736,4.03918300248165,156234.56516139,0.0,1.0
2003-12-08,13.9,14.07,13.9,13.98,32200,4.03918300248165,4.08858308236812,4.03918300248165,4.06243009889881,110809.537405215,0.0,1.0
2003-12-09,13.9,13.93,13.8,13.8,104300,4.03918300248165,4.04790066363809,4.0101241319602,4.0101241319602,358926.545073415,0.0,1.0
2003-12-10,13.88,13.93,13.79,13.92,40300,4.03337122837736,4.04790066363809,4.00721824490805,4.04499477658594,138683.986255595,0.0,1.0
2003-12-11,13.72,13.85,13.68,13.7,73200,4.00957927813792,4.04757091852844,3.99788954263315,4.00373441038554,250476.154811536,0.078125,1.0
2003-12-12,13.8,13.92,13.7,13.7,83600,4.03295874914747,4.0680279556618,4.00373441038554,4.00373441038554,286062.930904978,0.0,1.0
2003-12-15,13.69,13.77,13.68,13.73,72600,4.00081197650934,4.02419144751889,3.99788954263315,4.01250171201412,248423.071575376,0.0,1.0
2003-12-16,13.75,13.79,13.65,13.67,80100,4.0183465797665,4.03003631527128,3.98912224100457,3.99496710875695,274086.612027378,0.0,1.0
2003-12-17,13.82,13.9,13.63,13.71,114600,4.03880361689986,4.06218308790941,3.98327737325218,4.00665684426173,392138.898106585,0.0,1.0
2003-12-18,13.8,13.89,13.73,13.86,86800,4.03295874914747,4.05926065403322,4.01250171201412,4.05049335240464,297012.708164499,0.0,1.0
2003-12-19,13.87,13.87,13.7,13.71,76800,4.05341578628083,4.05341578628083,4.00373441038554,4.00665684426173,262794.654228496,0.0,1.0
2003-12-22,13.79,13.89,13.72,13.87,78800,4.03003631527128,4.05926065403322,4.00957927813792,4.05341578628083,269638.265015697,0.0,1.0
2003-12-23,13.8,13.87,13.73,13.82,75500,4.03295874914747,4.05341578628083,4.01250171201412,4.03880361689986,258346.307216816,0.0,1.0
2003-12-24,13.86,13.86,13.72,13.78,84900,4.05049335240464,4.05049335240464,4.00957927813792,4.02711388139508,290511.277916658,0.0,1.0
2003-12-26,13.83,13.86,13.8,13.86,27600,4.04172605077605,4.05049335240464,4.03295874914747,4.05049335240464,94441.828863366,0.0,1.0
2003-12-29,13.83,13.95,13.8,13.86,72400,4.04172605077605,4.07679525729038,4.03295874914747,4.05049335240464,247738.710496656,0.0,1.0
2003-12-30,13.86,13.95,13.8,13.86,50300,4.05049335240464,4.07679525729038,4.03295874914747,4.05049335240464,172116.811298091,0.0,1.0
2003-12-31,14.02,14.02,13.86,13.92,49100,4.09725229442374,4.09725229442374,4.05049335240464,4.0680279556618,168010.64482577,0.0,1.0
2004-01-02,13.96,14.02,13.96,14.02,37000,4.07971769116657,4.09725229442374,4.07971769116657,4.09725229442374,126606.799563208,0.0,1.0
2004-01-05,14.07,14.07,13.95,13.96,74100,4.11186446380471,4.11186446380471,4.07679525729038,4.07971769116657,253555.779665776,0.0,1.0
2004-01-06,14.07,14.17,14.01,14.08,47800,4.11186446380471,4.14108880256664,4.09432986054754,4.1147868976809,163562.29781409,0.0,1.0
2004-01-07,14.2,14.2,14.09,14.15,46400,4.14985610419523,4.14985610419523,4.11770933155709,4.13524393481426,158771.77026305,0.0,1.0
2004-01-08,14.29,14.29,14.1,14.2,24800,4.17615800908097,4.17615800908097,4.12063176543329,4.14985610419523,84860.7737612853,0.0,1.0
2004-01-09,14.48,14.48,14.35,14.37,37900,4.23168425272865,4.23168425272865,4.19369261233813,4.19953748009052,129686.424417448,0.0,1.0
2004-01-12,14.54,14.65,14.4,14.4,48200,4.24921885598582,4.28136562862395,4.2083047817191,4.2083047817191,164931.01997153,0.0,1.0
2004-01-13,14.37,14.6,14.37,14.5,96200,4.22236899474828,4.28995040524182,4.22236899474828,4.26056718328811,327397.724291601,0.078125,1.0
2004-01-14,14.5,14.56,14.38,14.45,38900,4.26056718328811,4.27819711646034,4.22530731694366,4.24587557231125,132388.476870512,0.0,1.0
2004-01-15,14.55,14.62,14.51,14.58,46800,4.27525879426496,4.29582704963256,4.26350550548348,4.28407376085108,159274.568574292,0.0,1.0
2004-01-16,14.65,14.65,14.55,14.58,35500,4.30464201621868,4.30464201621868,4.27525879426496,4.28407376085108,120817.247529644,0.0,1.0
2004-01-20,14.61,14.66,14.59,14.59,56100,4.29288872743719,4.30758033841405,4.28701208304645,4.28701208304645,190925.284124312,0.0,1.0
2004-01-21,14.62,14.71,14.6,14.67,45100,4.29582704963256,4.3222719493909,4.28995040524182,4.31051866060942,153488.953903858,0.0,1.0
2004-01-22,14.64,14.7,14.55,14.7,121500,4.30170369402331,4.31933362719553,4.27525879426496,4.31933362719553,413501.283798642,0.0,1.0
2004-01-23,14.57,14.75,14.57,14.64,40700,4.28113543865571,4.33402523817239,4.28113543865571,4.30170369402331,138514.421815677,0.0,1.0
2004-01-26,14.59,14.66,14.55,14.55,82700,4.28701208304645,4.30758033841405,4.27525879426496,4.27525879426496,281453.137202862,0.0,1.0
2004-01-27,14.59,14.61,14.5,14.6,50900,4.28701208304645,4.29288872743719,4.26056718328811,4.28995040524182,173228.109838279,0.0,1.0
2004-01-28,14.61,14.65,14.53,14.65,34800,4.29288872743719,4.30464201621868,4.26938214987422,4.30464201621868,118434.935606525,0.0,1.0
2004-01-29,14.54,14.62,14.53,14.61,24800,4.27232047206959,4.29582704963256,4.26938214987422,4.29288872743719,84401.9081333856,0.0,1.0
2004-01-30,14.64,14.65,14.52,14.58,33400,4.30170369402331,4.30464201621868,4.26644382767885,4.28407376085108,113670.311760285,0.0,1.0
2004-02-02,14.53,14.66,14.53,14.62,53300,4.26938214987422,4.30758033841405,4.26938214987422,4.29582704963256,181396.036431833,0.0,1.0
2004-02-03,14.77,14.78,14.54,14.54,49500,4.33990188256313,4.3428402047585,4.27232047206959,4.27232047206959,168463.48599204,0.0,1.0
2004-02-04,14.8,14.89,14.7,14.79,70800,4.34871684914924,4.37516174890758,4.31933362719553,4.34577852695387,240953.834509826,0.0,1.0
2004-02-05,14.72,14.86,14.72,14.83,21900,4.32521027158627,4.36634678232147,4.32521027158627,4.35753181573536,74532.3301661752,0.0,1.0
2004-02-06,14.84,14.84,14.75,14.75,28600,4.36047013793073,4.36047013793073,4.33402523817239,4.33402523817239,97334.4585731784,0.0,1.0
2004-02-09,14.84,14.84,14.76,14.82,41700,4.36047013793073,4.36047013793073,4.33696356036776,4.35459349353999,141917.724562991,0.0,1.0
2004-02-10,14.82,14.88,14.8,14.88,47000,4.35459349353999,4.37222342671221,4.34871684914924,4.37222342671221,159955.229123755,0.0,1.0
2004-02-11,14.8,14.87,14.78,14.83,44400,4.34871684914924,4.36928510451684,4.3428402047585,4.35753181573536,151106.641980739,0.0,1.0
2004-02-12,14.74,15.25,14.69,14.74,54000,4.35404255812835,4.50469124908123,4.33927307862317,4.35404255812835,182809.421215707,0.078125,1.0
2004-02-13,14.8,14.85,14.7,14.7,64300,4.37176593353457,4.38653541303976,4.34222697452421,4.34222697452421,217678.625632777,0.0,1.0
2004-02-17,14.73,14.81,14.69,14.81,57800,4.35108866222732,4.37471982943561,4.33927307862317,4.37471982943561,195673.787893849,0.0,1.0
2004-02-18,14.75,14.81,14.7,14.76,60100,4.35699645402939,4.37471982943561,4.34222697452421,4.35995034993043,203460.115093777,0.0,1.0
2004-02-19,14.72,14.78,14.67,14.78,30100,4.34813476632628,4.3658581417325,4.33336528682109,4.3658581417325,101899.325529496,0.0,1.0
2004-02-20,14.74,14.74,14.61,14.67,61800,4.35404255812835,4.35404255812835,4.31564191141487,4.33336528682109,209215.22650242,0.0,1.0
2004-02-23,14.77,14.79,14.66,14.74,61100,4.36290424583146,4.36881203763354,4.33041139092006,4.35404255812835,206845.47474592,0.0,1.0
2004-02-24,14.7,14.8,14.66,14.79,51500,4.34222697452421,4.37176593353457,4.33041139092006,4.36881203763354,174346.02208535,0.0,1.0
2004-02-25,14.71,14.77,14.7,14.72,28100,4.34518087042524,4.36290424583146,4.34222697452421,4.34813476632628,95128.6062252105,0.0,1.0
2004-02-26,14.74,14.75,14.69,14.71,20600,4.35404255812835,4.35699645402939,4.33927307862317,4.34518087042524,69738.4088341401,0.0,1.0
2004-02-27,14.7,14.75,14.67,14.75,25300,4.34222697452421,4.35699645402939,4.33336528682109,4.35699645402939,85649.5991992107,0.0,1.0
2004-03-01,14.71,14.76,14.67,14.76,30400,4.34518087042524,4.35995034993043,4.33336528682109,4.35995034993043,102914.933425139,0.0,1.0
2004-03-02,14.78,14.78,14.69,14.73,77700,4.3658581417325,4.3658581417325,4.33927307862317,4.35108866222732,263042.444971489,0.0,1.0
2004-03-03,14.8,14.8,14.74,14.78,51900,4.37176593353457,4.37176593353457,4.35404255812835,4.3658581417325,175700.165946207,0.0,1.0
2004-03-04,14.76,14.8,14.75,14.8,48800,4.35995034993043,4.37176593353457,4.35699645402939,4.37176593353457,165205.551024565,0.0,1.0
2004-03-05,14.82,14.95,14.77,14.84,79800,4.37767372533665,4.41607437205013,4.36290424583146,4.38358151713872,270151.700240989,0.0,1.0
2004-03-08,14.83,14.88,14.79,14.84,40000,4.38062762123768,4.39539710074287,4.36881203763354,4.38358151713872,135414.386085709,0.0,1.0
2004-03-09,14.77,14.86,14.76,14.83,64900,4.36290424583146,4.38948930894079,4.35995034993043,4.38062762123768,219709.841424063,0.0,1.0
2004-03-10,14.8,14.81,14.74,14.76,62400,4.37176593353457,4.37471982943561,4.35404255812835,4.35995034993043,211246.442293706,0.0,1.0
2004-03-11,14.72,14.76,14.68,14.68,39200,4.37121207805313,4.38309037174349,4.35933378436277,4.35933378436277,132005.491771289,0.078125,1.0
2004-03-12,14.77,14.8,14.69,14.76,40800,4.38605994516608,4.39496866543385,4.36230335778536,4.38309037174349,137393.47102726,0.0,1.0
2004-03-15,14.8,14.84,14.75,14.8,60100,4.39496866543385,4.40684695912422,4.3801207983209,4.39496866543385,202385.97080241,0.0,1.0
2004-03-16,14.88,14.88,14.8,14.86,48300,4.41872525281458,4.41872525281458,4.39496866543385,4.4127861059694,162649.623789623,0.0,1.0
2004-03-17,14.92,14.92,14.83,14.88,52100,4.43060354650494,4.43060354650494,4.40387738570162,4.41872525281458,175446.074522555,0.0,1.0
2004-03-18,14.89,14.95,14.85,14.95,28000,4.42169482623717,4.43951226677271,4.40981653254681,4.43951226677271,94289.6369794918,0.0,1.0
2004-03-19,14.77,14.94,14.7,14.9,88000,4.38605994516608,4.43654269335012,4.36527293120795,4.42466439965976,296338.859078403,0.0,1.0
2004-03-22,14.86,14.88,14.77,14.82,56600,4.4127861059694,4.41872525281458,4.38605994516608,4.40090781227903,190599.766179973,0.0,1.0
2004-03-23,14.88,14.94,14.87,14.88,51800,4.41872525281458,4.43654269335012,4.41575567939199,4.41872525281458,174435.82841206,0.0,1.0
2004-03-24,14.9,14.9,14.78,14.9,80500,4.42466439965976,4.42466439965976,4.38902951858867,4.42466439965976,271082.706316039,0.0,1.0
2004-03-25,14.88,14.92,14.85,14.91,31600,4.41872525281458,4.43060354650494,4.40981653254681,4.42763397308235,106412.590305426,0.0,1.0
2004-03-26,14.85,14.89,14.85,14.85,65800,4.40981653254681,4.42169482623717,4.40981653254681,4.40981653254681,221580.646901806,0.0,1.0
2004-03-29,14.86,14.86,14.79,14.86,78900,4.4127861059694,4.4127861059694,4.39199909201126,4.4127861059694,265694.727060068,0.0,1.0
2004-03-30,14.77,14.85,14.76,14.85,33300,4.38605994516608,4.40981653254681,4.38309037174349,4.40981653254681,112137.318264896,0.0,1.0
2004-03-31,14.83,14.85,14.77,14.77,27200,4.40387738570162,4.40981653254681,4.38605994516608,4.38605994516608,91595.6473515065,0.0,1.0
2004-04-01,14.82,14.9,14.8,14.9,46600,4.40090781227903,4.42466439965976,4.39496866543385,4.42466439965976,156924.895830155,0.0,1.0
2004-04-02,14.69,14.8,14.67,14.8,113400,4.36230335778536,4.39496866543385,4.35636421094018,4.39496866543385,381873.029766942,0.0,1.0
2004-04-05,14.07,14.68,13.83,14.68,148200,4.17818980558475,4.35933378436277,4.10692004344258,4.35933378436277,499061.578584311,0.0,1.0
2004-04-06,13.92,14.07,13.82,14.06,65800,4.13364620424589,4.17818980558475,4.10395047001999,4.17522023216216,221580.646901806,0.0,1.0
2004-04-07,13.99,14.09,13.85,13.85,64300,4.15443321820403,4.18412895242993,4.11285919028776,4.11285919028776,216529.416349333,0.0,1.0
2004-04-08,14.06,14.08,14.01,14.01,32500,4.17522023216216,4.18115937900734,4.16037236504921,4.16037236504921,109443.32863691,0.0,1.0
2004-04-12,13.98,14.08,13.95,14.08,49700,4.15146364478144,4.18115937900734,4.14255492451367,4.18115937900734,167364.105638598,0.0,1.0
2004-04-13,13.76,13.89,13.76,13.89,67300,4.10933282184844,4.14815646042695,4.10933282184844,4.14815646042695,225352.396641226,0.078125,1.0
2004-04-14,13.58,13.75,13.57,13.75,52700,4.05557701458588,4.10634638811163,4.05259058084907,4.10634638811163,176464.655319356,0.0,1.0
2004-04-15,13.55,13.66,13.54,13.6,58500,4.04661771337546,4.07946848448035,4.04363127963865,4.0615498820595,195885.812830784,0.0,1.0
2004-04-16,13.68,13.68,13.49,13.5,96500,4.08544135195397,4.08544135195397,4.02869911095461,4.03168554469142,323127.879284968,0.0,1.0
2004-04-19,13.59,13.7,13.56,13.61,51800,4.05856344832269,4.09141421942758,4.04960414711227,4.06453631579631,173451.027429652,0.0,1.0
2004-04-20,13.45,13.62,13.45,13.56,59500,4.01675337600737,4.06752274953312,4.01675337600737,4.04960414711227,199234.288263789,0.0,1.0
2004-04-21,13.45,13.57,13.44,13.46,76600,4.01675337600737,4.05259058084907,4.01376694227057,4.01973980974418,256493.218168172,0.0,1.0
2004-04-22,13.48,13.55,13.45,13.45,81200,4.0257126772178,4.04661771337546,4.01675337600737,4.01675337600737,271896.205159994,0.0,1.0
2004-04-23,13.41,13.51,13.36,13.51,67000,4.00480764106014,4.03467197842822,3.9898754723761,4.03467197842822,224347.854011325,0.0,1.0
2004-04-26,13.21,13.41,13.19,13.4,72100,3.94507896632397,4.00480764106014,3.93910609885035,4.00182120732333,241425.07871965,0.0,1.0
2004-04-27,13.19,13.26,13.1,13.21,75400,3.93910609885035,3.96001113500801,3.91222819521908,3.94507896632397,252475.047648566,0.0,1.0
2004-04-28,13.15,13.24,13.09,13.24,31500,3.92716036390312,3.9540382675344,3.90924176148227,3.9540382675344,105476.976139653,0.0,1.0
2004-04-29,13.0,13.16,12.99,13.1,59200,3.88236385785099,3.93014679763993,3.87937742411418,3.91222819521908,198229.745633888,0.0,1.0
2004-04-30,13.1,13.15,13.05,13.06,30000,3.91222819521908,3.92716036390312,3.89729602653504,3.90028246027184,100454.262990146,0.0,1.0
2004-05-03,13.16,13.16,13.06,13.15,36800,3.93014679763993,3.93014679763993,3.90028246027184,3.92716036390312,123223.895934579,0.0,1.0
2004-05-04,13.16,13.16,13.07,13.12,47700,3.93014679763993,3.93014679763993,3.90326889400865,3.91820106269269,159722.278154331,0.0,1.0
2004-05-05,13.11,13.15,13.04,13.13,52300,3.91521462895589,3.92716036390312,3.89430959279823,3.9211874964295,175125.265146154,0.0,1.0
2004-05-06,12.88,13.14,12.77,13.14,116900,3.84652665300929,3.92417393016631,3.8136758819044,3.92417393016631,391436.778118268,0.0,1.0
2004-05-07,12.66,12.78,12.52,12.78,88600,3.78082511079951,3.81666231564121,3.73901503848419,3.81666231564121,296674.92336423,0.0,1.0
2004-05-10,12.48,12.66,12.36,12.66,101400,3.72706930353695,3.78082511079951,3.69123209869525,3.78082511079951,339535.408906693,0.0,1.0
2004-05-11,12.69,12.69,12.48,12.5,63500,3.78978441200993,3.78978441200993,3.72706930353695,3.73304217101057,212628.189995808,0.0,1.0
2004-05-12,12.52,12.68,12.5,12.68,65100,3.762346552053,3.81042765814953,3.75633641379094,3.81042765814953,216633.951371452,0.078125,1.0
2004-05-13,12.35,12.47,12.35,12.47,41300,3.71126037682545,3.74732120639784,3.71126037682545,3.74732120639784,137434.44226791,0.0,1.0
2004-05-14,12.48,12.55,12.4,12.45,82600,3.75032627552887,3.7713617594461,3.72628572248061,3.74131106813577,274868.884535821,0.0,1.0
2004-05-17,12.59,12.62,12.48,12.48,51900,3.78338203597023,3.79239724336333,3.75032627552887,3.75032627552887,172708.173213185,0.0,1.0
2004-05-18,12.6,12.6,12.51,12.58,27400,3.78638710510126,3.78638710510126,3.75934148292197,3.7803769668392,91179.266783069,0.0,1.0
2004-05-19,12.55,12.62,12.51,12.6,33400,3.7713617594461,3.79239724336333,3.75934148292197,3.78638710510126,111145.529582281,0.0,1.0
2004-05-20,12.72,12.72,12.55,12.6,43500,3.82244793467366,3.82244793467366,3.7713617594461,3.78638710510126,144755.405294288,0.0,1.0
2004-05-21,12.74,12.8,12.65,12.76,28400,3.82845807293572,3.84648848772192,3.80141245075643,3.83446821119779,94506.9772496043,0.0,1.0
2004-05-24,12.81,12.88,12.72,12.8,67200,3.84949355685295,3.87052904077018,3.82244793467366,3.84648848772192,223622.143351176,0.0,1.0
2004-05-25,13.0,13.02,12.88,12.9,53700,3.90658987034258,3.91260000860464,3.87052904077018,3.87653917903225,178698.052052949,0.0,1.0
2004-05-26,13.11,13.15,13.01,13.04,34000,3.93964563078394,3.95166590730807,3.90959493947361,3.91861014686671,113142.155862202,0.0,1.0
2004-05-27,13.14,13.14,13.04,13.11,35600,3.94866083817703,3.94866083817703,3.91861014686671,3.93964563078394,118466.492608659,0.0,1.0
2004-05-28,13.09,13.15,13.05,13.08,57000,3.93363549252187,3.95166590730807,3.92161521599774,3.93063042339084,189679.496592515,0.0,1.0
2004-06-01,13.04,13.1,13.02,13.1,52500,3.91861014686671,3.9366405616529,3.91260000860464,3.9366405616529,174704.799493106,0.0,1.0
2004-06-02,13.07,13.12,13.04,13.04,59400,3.9276253542598,3.94265069991497,3.91861014686671,3.91861014686671,197666.001712201,0.0,1.0
2004-06-03,13.09,13.12,13.05,13.09,18300,3.93363549252187,3.94265069991497,3.92161521599774,3.93363549252187,60897.1015375971,0.0,1.0
2004-06-04,13.01,13.09,12.84,13.07,60300,3.90959493947361,3.93363549252187,3.85850876424605,3.9276253542598,200660.941132082,0.0,1.0
2004-06-07,13.08,13.1,13.01,13.03,39100,3.93063042339084,3.9366405616529,3.90959493947361,3.91560507773567,130113.479241532,0.0,1.0
2004-06-08,13.01,13.12,12.99,13.1,42300,3.90959493947361,3.94265069991497,3.90358480121154,3.9366405616529,140762.152734446,0.0,1.0
2004-06-09,12.97,13.06,12.97,13.03,31800,3.89757466294948,3.92462028512877,3.89757466294948,3.91560507773567,105821.192835824,0.0,1.0
2004-06-10,12.92,13.08,12.88,12.97,73900,3.88254931729431,3.93063042339084,3.87052904077018,3.89757466294948,245917.803476963,0.0,1.0
2004-06-14,12.74,12.92,12.72,12.92,22800,3.85193517552192,3.9063581214869,3.84588818152581,3.9063581214869,75409.3687364929,0.078125,1.0
2004-06-15,12.91,12.96,12.74,12.74,89000,3.90333462448885,3.91845210947912,3.85193517552192,3.85193517552192,294361.132348591,0.0,1.0
2004-06-16,12.68,12.92,12.66,12.91,50400,3.83379419353359,3.9063581214869,3.82774719953748,3.90333462448885,166694.39404909,0.0,1.0
2004-06-17,12.72,12.78,12.64,12.74,30300,3.84588818152581,3.86402916351414,3.82170020554137,3.85193517552192,100215.082136655,0.0,1.0
2004-06-18,12.95,12.96,12.77,12.79,39900,3.91542861248107,3.91845210947912,3.86100566651608,3.86705266051219,131966.395288863,0.0,1.0
2004-06-21,12.94,13.02,12.9,12.91,48500,3.91240511548301,3.93659309146745,3.9003111274908,3.90333462448885,160410.279987716,0.0,1.0
2004-06-22,12.98,13.0,12.86,12.93,53900,3.92449910347523,3.93054609747134,3.88821713949858,3.90938161848496,178270.393635832,0.0,1.0
2004-06-23,12.93,12.98,12.85,12.98,27700,3.90938161848496,3.92449910347523,3.88519364250052,3.92449910347523,91615.7681579322,0.0,1.0
2004-06-24,12.91,13.03,12.91,12.91,38100,3.90333462448885,3.93961658846551,3.90333462448885,3.90333462448885,126013.024072824,0.0,1.0
2004-06-25,13.0,13.04,12.88,12.88,24300,3.93054609747134,3.94264008546356,3.89426413349469,3.89426413349469,80370.5114165255,0.0,1.0
2004-06-28,12.9,12.98,12.9,12.94,31100,3.9003111274908,3.92449910347523,3.9003111274908,3.91240511548301,102861.024899339,0.0,1.0
2004-06-29,12.95,12.99,12.85,12.94,33100,3.91542861248107,3.92752260047329,3.88519364250052,3.91240511548301,109475.881806049,0.0,1.0
2004-06-30,13.0,13.08,12.86,12.88,48900,3.93054609747134,3.95473407345578,3.88821713949858,3.89426413349469,161733.251369057,0.0,1.0
2004-07-01,13.1,13.11,13.03,13.08,75400,3.96078106745189,3.96380456444995,3.93961658846551,3.95473407345578,249380.105382964,0.0,1.0
2004-07-02,13.1,13.16,13.07,13.09,82000,3.96078106745189,3.97892204944022,3.95171057645773,3.95775757045384,271209.133175106,0.0,1.0
2004-07-06,13.19,13.24,13.08,13.14,153700,3.98799254043439,4.00311002542466,3.95473407345578,3.97287505544411,508351.753280656,0.0,1.0
2004-07-07,13.36,13.43,13.22,13.25,36400,4.03939198940132,4.0605564683877,3.99706303142855,4.00613352242272,120390.39570212,0.0,1.0
2004-07-08,13.41,13.46,13.38,13.44,45900,4.05450947439159,4.06962695938187,4.04543898339743,4.06357996538576,151810.966008993,0.0,1.0
2004-07-09,13.45,13.47,13.39,13.46,20700,4.06660346238381,4.07265045637992,4.04846248039548,4.06962695938187,68463.7689844476,0.0,1.0
2004-07-12,13.55,13.57,13.45,13.49,41400,4.09683843236436,4.10288542636047,4.06660346238381,4.07869745037603,136927.537968895,0.0,1.0
2004-07-13,13.4,13.53,13.34,13.41,54000,4.07510704769084,4.11464166830277,4.05686029971611,4.0781481723533,177565.887602886,0.078125,1.0
2004-07-14,13.42,13.42,13.36,13.36,24700,4.08118929701575,4.08118929701575,4.06294254904102,4.06294254904102,81219.9522924312,0.0,1.0
2004-07-15,13.33,13.47,13.26,13.42,63700,4.05381917505365,4.09639492032803,4.03253130241646,4.08118929701575,209461.982227849,0.0,1.0
2004-07-16,13.36,13.38,13.27,13.32,51100,4.06294254904102,4.06902479836593,4.03557242707892,4.0507780503912,168029.941787175,0.0,1.0
2004-07-19,13.4,13.46,13.32,13.36,78800,4.07510704769084,4.09335379566558,4.0507780503912,4.06294254904102,259114.6656131,0.0,1.0
2004-07-20,13.43,13.46,13.33,13.33,57100,4.08423042167821,4.09335379566558,4.05381917505365,4.05381917505365,187759.484854163,0.0,1.0
2004-07-21,13.37,13.43,13.34,13.43,33400,4.06598367370347,4.08423042167821,4.05686029971611,4.08423042167821,109827.789739563,0.0,1.0
2004-07-22,13.38,13.39,13.28,13.3,24500,4.06902479836593,4.07206592302839,4.03861355174137,4.04469580106628,80562.3008568649,0.0,1.0
2004-07-23,13.39,13.39,13.31,13.37,15000,4.07206592302839,4.07206592302839,4.04773692572874,4.06598367370347,49323.8576674682,0.0,1.0
2004-07-26,13.39,13.47,13.25,13.47,39700,4.07206592302839,4.09639492032803,4.029490177754,4.09639492032803,130543.809959899,0.0,1.0
2004-07-27,13.38,13.43,13.36,13.38,38300,4.06902479836593,4.08423042167821,4.06294254904102,4.06902479836593,125940.249910936,0.0,1.0
2004-07-28,13.39,13.43,13.3,13.4,24200,4.07206592302839,4.08423042167821,4.04469580106628,4.07510704769084,79575.8237035154,0.0,1.0
2004-07-29,13.46,13.48,13.35,13.39,58000,4.09335379566558,4.09943604499049,4.05990142437856,4.07206592302839,190718.916314211,0.0,1.0
2004-07-30,13.58,13.75,13.46,13.5,26200,4.12984729161505,4.1815464108768,4.09335379566558,4.1055182943154,86152.3380591779,0.0,1.0
2004-08-02,13.55,13.6,13.44,13.55,37300,4.12072391762768,4.13592954093996,4.08727154634067,4.12072391762768,122651.992733104,0.0,1.0
2004-08-03,13.77,13.78,13.5,13.55,81000,4.18762866020171,4.19066978486416,4.1055182943154,4.12072391762768,266348.831404329,0.0,1.0
2004-08-04,13.69,13.75,13.65,13.7,60300,4.16329966290206,4.1815464108768,4.15113516425224,4.16634078756452,198281.907823223,0.0,1.0
2004-08-05,13.64,13.74,13.6,13.69,33100,4.14809403958978,4.17850528621434,4.13592954093996,4.16329966290206,108841.312586213,0.0,1.0
2004-08-06,13.75,13.76,13.71,13.74,17400,4.1815464108768,4.18458753553925,4.16938191222697,4.17850528621434,57215.6748942632,0.0,1.0
2004-08-09,13.76,13.76,13.69,13.75,39500,4.18458753553925,4.18458753553925,4.16329966290206,4.1815464108768,129886.158524333,0.0,1.0
2004-08-10,13.78,13.79,13.73,13.76,22300,4.19066978486416,4.19371090952662,4.17546416155189,4.18458753553925,73328.1350656363,0.0,1.0
2004-08-11,13.76,13.801,13.7,13.78,26900,4.18458753553925,4.19705614665532,4.16634078756452,4.19066978486416,88454.1180836599,0.0,1.0
2004-08-12,13.67,13.75,13.65,13.74,33100,4.18097620000259,4.20544423921255,4.1748591902001,4.20238573431131,108222.811696398,0.078125,1.0
2004-08-13,13.85,13.89,13.66,13.71,64100,4.23602928822501,4.24826330782999,4.17791769510134,4.19321021960757,209579.523557072,0.0,1.0
2004-08-16,13.92,13.94,13.81,13.81,35500,4.25743882253372,4.26355583233621,4.22379526862002,4.22379526862002,116069.782937224,0.0,1.0
2004-08-17,13.76,13.95,13.71,13.92,74300,4.2085027441138,4.26661433723746,4.19321021960757,4.25743882253372,242929.151330584,0.0,1.0
2004-08-18,13.85,13.85,13.77,13.78,34800,4.23602928822501,4.23602928822501,4.21156124901504,4.21461975391629,113781.082991983,0.0,1.0
2004-08-19,13.76,13.85,13.69,13.81,66000,4.2085027441138,4.23602928822501,4.18709320980508,4.22379526862002,215791.709122726,0.0,1.0
2004-08-20,13.79,13.82,13.72,13.77,30600,4.21767825881753,4.22685377352127,4.19626872450881,4.21156124901504,100048.883320537,0.0,1.0
2004-08-23,13.69,13.82,13.69,13.81,54800,4.18709320980508,4.22685377352127,4.18709320980508,4.22379526862002,179172.50999887,0.0,1.0
2004-08-24,13.69,13.75,13.68,13.68,29000,4.18709320980508,4.20544423921255,4.18403470490383,4.18403470490383,94817.5691599858,0.0,1.0
2004-08-25,13.8,13.8,13.65,13.65,28400,4.22073676371878,4.22073676371878,4.1748591902001,4.1748591902001,92855.8263497792,0.0,1.0
2004-08-26,13.85,13.85,13.76,13.8,48300,4.23602928822501,4.23602928822501,4.2085027441138,4.22073676371878,157920.296221631,0.0,1.0
2004-08-27,13.92,13.93,13.82,13.87,37000,4.25743882253372,4.26049732743497,4.22685377352127,4.2421462980275,120974.139962741,0.0,1.0
2004-08-30,13.88,13.92,13.81,13.92,37200,4.24520480292874,4.25743882253372,4.22379526862002,4.25743882253372,121628.054232809,0.0,1.0
2004-08-31,13.97,13.97,13.85,13.9,31300,4.27273134703995,4.27273134703995,4.23602928822501,4.25132181273123,102337.583265778,0.0,1.0
2004-09-01,14.0,14.0,13.89,13.98,48600,4.28190686174369,4.28190686174369,4.24826330782999,4.2757898519412,158901.167626735,0.0,1.0
2004-09-02,13.9,14.02,13.9,13.96,53700,4.25132181273123,4.28802387154618,4.25132181273123,4.26967284213871,175575.981513491,0.0,1.0
2004-09-03,13.9,14.0,13.9,14.0,30900,4.25132181273123,4.28190686174369,4.25132181273123,4.28190686174369,101029.75472564,0.0,1.0
2004-09-07,14.02,14.02,13.87,13.89,28500,4.28802387154618,4.28802387154618,4.2421462980275,4.24826330782999,93182.7834848136,0.0,1.0
2004-09-08,14.08,14.09,13.97,14.0,51500,4.30637490095365,4.3094334058549,4.27273134703995,4.28190686174369,168382.924542734,0.0,1.0
2004-09-09,14.08,14.08,14.01,14.05,55700,4.30637490095365,4.30637490095365,4.28496536664493,4.29719938624992,182115.12421418,0.0,1.0
2004-09-10,14.14,14.14,14.06,14.08,43800,4.32472593036112,4.32472593036112,4.30025789115116,4.30637490095365,143207.225145082,0.0,1.0
2004-09-13,14.07,14.16,13.99,14.13,64900,4.32721096559339,4.354890353433,4.30260706529151,4.3456638908198,211023.453041833,0.078125,1.0
2004-09-14,14.18,14.24,13.99,14.08,77400,4.36104132850847,4.37949425373488,4.30260706529151,4.33028645313112,251667.415492109,0.0,1.0
2004-09-15,14.02,14.17,14.0,14.13,41700,4.31183352790471,4.35796584097074,4.30568255282924,4.3456638908198,135588.258734121,0.0,1.0
2004-09-16,14.1,14.1,13.95,14.04,22000,4.33643742820659,4.33643742820659,4.29030511514056,4.31798450298018,71533.3739124857,0.0,1.0
2004-09-17,14.11,14.14,14.01,14.01,41300,4.33951291574433,4.34873937835753,4.30875804036698,4.30875804036698,134287.651935712,0.0,1.0
2004-09-20,14.04,14.17,14.04,14.08,33900,4.31798450298018,4.35796584097074,4.31798450298018,4.33028645313112,110226.426165148,0.0,1.0
2004-09-21,14.05,14.09,14.0,14.01,30200,4.32105999051792,4.33336194066886,4.30568255282924,4.30875804036698,98195.8132798666,0.0,1.0
2004-09-22,14.04,14.11,14.03,14.03,30900,4.31798450298018,4.33951291574433,4.31490901544245,4.31490901544245,100471.875177082,0.0,1.0
2004-09-23,14.04,14.09,14.02,14.04,29300,4.31798450298018,4.33336194066886,4.31183352790471,4.31798450298018,95269.4479834469,0.0,1.0
2004-09-24,14.17,14.17,14.0,14.04,67200,4.35796584097074,4.35796584097074,4.30568255282924,4.31798450298018,218501.942132683,0.0,1.0
2004-09-27,14.05,14.16,14.04,14.12,36500,4.32105999051792,4.354890353433,4.31798450298018,4.34258840328206,118680.370354806,0.0,1.0
2004-09-28,14.09,14.13,14.06,14.1,41400,4.33336194066886,4.3456638908198,4.32413547805565,4.33643742820659,134612.803635314,0.0,1.0
2004-09-29,14.05,14.12,14.03,14.07,64800,4.32105999051792,4.34258840328206,4.31490901544245,4.32721096559339,210698.30134223,0.0,1.0
2004-09-30,14.02,14.09,13.98,14.08,69000,4.31183352790471,4.33336194066886,4.29953157775377,4.33028645313112,224354.672725523,0.0,1.0
2004-10-01,14.0,14.12,13.92,14.12,79200,4.30568255282924,4.34258840328206,4.28107865252736,4.34258840328206,257520.146084949,0.0,1.0
2004-10-04,14.0,14.08,13.92,13.94,67300,4.30568255282924,4.33028645313112,4.28107865252736,4.28722962760283,218827.093832286,0.0,1.0
2004-10-05,14.03,14.05,13.95,14.05,67900,4.31490901544245,4.32105999051792,4.29030511514056,4.32105999051792,220778.004029899,0.0,1.0
2004-10-06,14.01,14.07,13.96,14.0,72400,4.30875804036698,4.32721096559339,4.2933806026783,4.30568255282924,235409.830511998,0.0,1.0
2004-10-07,14.02,14.03,13.97,14.0,47400,4.31183352790471,4.31490901544245,4.29645609021604,4.30568255282924,154121.905611446,0.0,1.0
2004-10-08,14.03,14.07,14.01,14.01,91600,4.31490901544245,4.32721096559339,4.30875804036698,4.30875804036698,297838.956835622,0.0,1.0
2004-10-11,14.04,14.05,14.03,14.05,31900,4.31798450298018,4.32105999051792,4.31490901544245,4.32105999051792,103723.392173104,0.0,1.0
2004-10-12,14.13,14.13,14.04,14.04,61400,4.3456638908198,4.3456638908198,4.31798450298018,4.31798450298018,199643.143555755,0.0,1.0
2004-10-13,14.09,14.1,13.94,14.1,124300,4.35738918705741,4.36048172728953,4.31100108357561,4.36048172728953,401934.948845533,0.078125,1.0
2004-10-14,14.19,14.19,14.07,14.07,30800,4.38831458937862,4.38831458937862,4.35120410659317,4.35120410659317,99594.500598893,0.0,1.0
2004-10-15,14.29,14.47,14.19,14.19,33400,4.41923999169982,4.47490571587798,4.38831458937862,4.38831458937862,108001.828571527,0.0,1.0
2004-10-18,14.24,14.3,14.21,14.23,39100,4.40377729053922,4.42233253193194,4.39449966984286,4.4006847503071,126433.278357686,0.0,1.0
2004-10-19,14.36,14.45,14.24,14.24,28300,4.44088777332466,4.46872063541374,4.40377729053922,4.40377729053922,91510.5313944375,0.0,1.0
2004-10-20,14.38,14.44,14.33,14.38,36200,4.4470728537889,4.46562809518162,4.4316101526283,4.4470728537889,117055.874080517,0.0,1.0
2004-10-21,14.38,14.43,14.34,14.38,37100,4.4470728537889,4.4625355549495,4.43470269286042,4.4470728537889,119966.102994121,0.0,1.0
2004-10-22,14.48,14.48,14.35,14.39,47000,4.4779982561101,4.4779982561101,4.43779523309254,4.45016539402102,151978.621043766,0.0,1.0
2004-10-25,14.4,14.49,14.38,14.45,40000,4.45325793425314,4.48109079634222,4.4470728537889,4.46872063541374,129343.50727129,0.0,1.0
2004-10-26,14.35,14.48,14.34,14.48,51400,4.43779523309254,4.4779982561101,4.43470269286042,4.4779982561101,166206.406843607,0.0,1.0
2004-10-27,14.39,14.4,14.34,14.34,42200,4.45016539402102,4.45325793425314,4.43470269286042,4.43470269286042,136457.400171211,0.0,1.0
2004-10-28,14.37,14.48,14.19,14.38,44800,4.44398031355678,4.4779982561101,4.38831458937862,4.4470728537889,144864.728143845,0.0,1.0
2004-10-29,14.3,14.45,14.25,14.45,58900,4.42233253193194,4.46872063541374,4.40686983077134,4.46872063541374,190458.314456974,0.0,1.0
2004-11-01,14.15,14.3,14.15,14.3,114600,4.37594442845013,4.42233253193194,4.37594442845013,4.42233253193194,370569.148332246,0.0,1.0
2004-11-02,14.15,14.22,14.12,14.17,117500,4.37594442845013,4.39759221007498,4.36666680775377,4.38212950891438,379946.552609414,0.0,1.0
2004-11-03,14.17,14.18,14.13,14.15,59400,4.38212950891438,4.3852220491465,4.36975934798589,4.37594442845013,192075.108297865,0.0,1.0
2004-11-04,14.15,14.21,14.13,14.15,73600,4.37594442845013,4.39449966984286,4.36975934798589,4.37594442845013,237992.053379173,0.0,1.0
2004-11-05,13.88,14.14,13.81,14.13,77400,4.29244584218289,4.37285188821801,4.27079806055805,4.36975934798589,250279.686569946,0.0,1.0
2004-11-08,13.46,13.9,13.25,13.9,127200,4.16255915243384,4.29863092264713,4.09761580755931,4.29863092264713,411312.353122701,0.0,1.0
2004-11-09,13.64,13.66,13.36,13.37,132400,4.218224876612,4.22440995707624,4.13163375011264,4.13472629034476,428127.009067969,0.0,1.0
2004-11-10,13.66,13.7,13.54,13.58,57500,4.24857042763968,4.2610113366518,4.21124770060332,4.22368860961544,184873.95075062,0.078125,1.0
2004-11-11,13.88,13.88,13.63,13.66,55500,4.31699542720635,4.31699542720635,4.23923974588059,4.24857042763968,178443.552463642,0.0,1.0
2004-11-12,14.11,14.14,13.85,13.98,81500,4.38853065402605,4.39786133578515,4.30766474544726,4.34809769973666,262038.730194358,0.0,1.0
2004-11-15,14.11,14.15,14.08,14.08,36900,4.38853065402605,4.40097156303818,4.37919997226696,4.37919997226696,118640.848394746,0.0,1.0
2004-11-16,14.11,14.18,14.08,14.12,45100,4.38853065402605,4.41030224479727,4.37919997226696,4.39164088127909,145005.481371356,0.0,1.0
2004-11-17,14.08,14.15,14.0,14.11,59500,4.37919997226696,4.40097156303818,4.35431815424272,4.38853065402605,191304.349037598,0.0,1.0
2004-11-18,14.11,14.14,14.0,14.05,55500,4.38853065402605,4.39786133578515,4.35431815424272,4.36986929050787,178443.552463642,0.0,1.0
2004-11-19,14.11,14.15,14.01,14.1,36700,4.38853065402605,4.40097156303818,4.35742838149575,4.38542042677302,117997.808566048,0.0,1.0
2004-11-22,14.14,14.15,14.01,14.05,39800,4.39786133578515,4.40097156303818,4.35742838149575,4.36986929050787,127964.925910864,0.0,1.0
2004-11-23,14.1,14.16,14.02,14.1,56400,4.38542042677302,4.40408179029121,4.36053860874878,4.38542042677302,181337.231692782,0.0,1.0
2004-11-24,14.15,14.17,14.11,14.14,19700,4.40097156303818,4.40719201754424,4.38853065402605,4.39786133578515,63339.4231267342,0.0,1.0
2004-11-26,14.15,14.19,14.14,14.15,19100,4.40097156303818,4.4134124720503,4.39786133578515,4.40097156303818,61410.3036406408,0.0,1.0
2004-11-29,14.08,14.18,14.07,14.15,75100,4.37919997226696,4.41030224479727,4.37608974501393,4.40097156303818,241461.455676028,0.0,1.0
2004-11-30,14.0,14.13,13.98,14.13,55400,4.35431815424272,4.39475110853212,4.34809769973666,4.39475110853212,178122.032549293,0.0,1.0
2004-12-01,14.03,14.07,13.99,13.99,26500,4.36364883600181,4.37608974501393,4.35120792698969,4.35120792698969,85202.7773024598,0.0,1.0
2004-12-02,13.95,14.15,13.89,13.95,77400,4.33876701797757,4.40097156303818,4.32010565445938,4.33876701797757,248856.413706052,0.0,1.0
2004-12-03,14.11,14.15,14.0,14.05,49500,4.38853065402605,4.40097156303818,4.35431815424272,4.36986929050787,159152.357602708,0.0,1.0
2004-12-06,14.15,14.16,14.08,14.16,30500,4.40097156303818,4.40408179029121,4.37919997226696,4.40408179029121,98063.5738764159,0.0,1.0
2004-12-07,14.14,14.18,14.08,14.13,36600,4.39786133578515,4.41030224479727,4.37919997226696,4.39475110853212,117676.288651699,0.0,1.0
2004-12-08,14.19,14.2,14.13,14.14,40900,4.4134124720503,4.41652269930333,4.39475110853212,4.39786133578515,131501.644968702,0.0,1.0
2004-12-09,14.18,14.26,14.14,14.19,69000,4.41030224479727,4.43518406282151,4.39786133578515,4.4134124720503,221848.740900744,0.0,1.0
2004-12-10,14.21,14.23,14.19,14.21,34100,4.41963292655636,4.42585338106242,4.4134124720503,4.41963292655636,109638.290792977,0.0,1.0
2004-12-13,14.13,14.22,14.09,14.13,64300,4.41904975894642,4.44719657269767,4.40654006394586,4.41904975894642,205600.536214966,0.078125,1.0
2004-12-14,14.08,14.17,14.08,14.13,38100,4.40341264019572,4.43155945394697,4.40341264019572,4.41904975894642,121825.512127375,0.0,1.0
2004-12-15,14.09,14.14,14.07,14.09,52800,4.40654006394586,4.42217718269656,4.40028521644558,4.40654006394586,168829.05617652,0.0,1.0
2004-12-16,14.07,14.16,14.02,14.09,58500,4.40028521644558,4.42843203019683,4.38464809769489,4.40654006394586,187054.920195576,0.0,1.0
2004-12-17,14.06,14.17,14.01,14.17,39800,4.39715779269544,4.43155945394697,4.38152067394475,4.43155945394697,127261.296133058,0.0,1.0
2004-12-20,14.12,14.12,14.03,14.03,34900,4.41592233519628,4.41592233519628,4.38777552144503,4.38777552144503,111593.448116677,0.0,1.0
2004-12-21,14.08,14.12,14.03,14.12,39500,4.40341264019572,4.41592233519628,4.38777552144503,4.41592233519628,126302.040132055,0.0,1.0
2004-12-22,14.06,14.19,14.01,14.15,42500,4.39715779269544,4.43781430144725,4.38152067394475,4.4253046064467,135894.600142085,0.0,1.0
2004-12-23,14.03,14.11,14.01,14.11,19900,4.38777552144503,4.41279491144614,4.38152067394475,4.41279491144614,63630.6480665291,0.0,1.0
2004-12-27,13.94,14.05,13.94,13.96,48600,4.35962870769378,4.39403036894531,4.35962870769378,4.36588355519405,155399.472162478,0.0,1.0
2004-12-28,13.9,14.01,13.85,13.93,60800,4.34711901269322,4.38152067394475,4.33148189394253,4.35650128394364,194409.216203265,0.0,1.0
2004-12-29,13.84,13.96,13.81,13.89,66700,4.32835447019239,4.36588355519405,4.31897219894197,4.34399158894308,213274.58422299,0.0,1.0
2004-12-30,13.85,13.91,13.83,13.89,42300,4.33148189394253,4.35024643644336,4.32522704644225,4.34399158894308,135255.096141416,0.0,1.0
2004-12-31,13.94,13.96,13.85,13.85,47100,4.35962870769378,4.36588355519405,4.33148189394253,4.33148189394253,150603.192157463,0.0,1.0
2005-01-03,14.0,14.08,13.92,14.0,56900,4.37839325019461,4.40341264019572,4.3533738601935,4.37839325019461,181938.888190227,0.0,1.0
2005-01-04,14.15,14.21,13.99,14.0,61300,4.4253046064467,4.44406914894753,4.37526582644447,4.37839325019461,196007.976204936,0.0,1.0
2005-01-05,14.18,14.2,14.07,14.16,28400,4.43468687769711,4.44094172519739,4.40028521644558,4.42843203019683,90809.5680949462,0.0,1.0
2005-01-06,14.17,14.23,14.14,14.15,28800,4.43155945394697,4.45032399644781,4.42217718269656,4.4253046064467,92088.5760962835,0.0,1.0
2005-01-07,14.16,14.32,14.15,14.15,44100,4.42843203019683,4.47847081019906,4.4253046064467,4.4253046064467,141010.632147434,0.0,1.0
2005-01-10,14.23,14.28,14.17,14.2,19100,4.45032399644781,4.4659611151985,4.43155945394697,4.44094172519739,61072.6320638546,0.0,1.0
2005-01-11,14.2,14.34,14.17,14.22,55700,4.44094172519739,4.48472565769934,4.43155945394697,4.44719657269767,178101.864186215,0.0,1.0
2005-01-12,14.09,14.15,13.97,14.12,84400,4.43097306199382,4.44984164848918,4.3932358890031,4.4404073552415,268382.583997226,0.078125,1.0
2005-01-13,14.16,14.18,14.05,14.05,25000,4.45298641290508,4.45927594173686,4.41839400433025,4.41839400433025,79497.210899652,0.0,1.0
2005-01-14,14.19,14.19,14.1,14.16,45300,4.46242070615276,4.46242070615276,4.43411782640972,4.45298641290508,144048.946150169,0.0,1.0
2005-01-18,14.22,14.4,14.1,14.19,63200,4.47185499940044,4.52846075888652,4.43411782640972,4.46242070615276,200968.94915432,0.0,1.0
2005-01-19,14.34,14.35,14.19,14.2,98700,4.50959217239116,4.51273693680705,4.46242070615276,4.46556547056865,313854.988631826,0.0,1.0
2005-01-20,14.36,14.39,14.28,14.39,44600,4.51588170122294,4.52531599447063,4.4907235858958,4.52531599447063,141823.024244979,0.0,1.0
2005-01-21,14.37,14.48,14.32,14.36,45400,4.51902646563884,4.55361887421367,4.50330264355937,4.51588170122294,144366.934993768,0.0,1.0
2005-01-24,14.43,14.45,14.27,14.27,34300,4.5378950521342,4.54418458096599,4.4875788214799,4.4875788214799,109070.173354323,0.0,1.0
2005-01-25,14.42,14.45,14.31,14.45,52000,4.53475028771831,4.54418458096599,4.50015787914348,4.54418458096599,165354.198671276,0.0,1.0
2005-01-26,14.34,14.45,14.27,14.4,68700,4.50959217239116,4.54418458096599,4.4875788214799,4.52846075888652,218458.335552244,0.0,1.0
2005-01-27,14.4,14.45,14.28,14.38,31400,4.52846075888652,4.54418458096599,4.4907235858958,4.52217123005473,99848.496889963,0.0,1.0
2005-01-28,14.4,14.45,14.39,14.41,15400,4.52846075888652,4.54418458096599,4.52531599447063,4.53160552330241,48970.2819141857,0.0,1.0
2005-01-31,14.49,14.49,14.35,14.44,25300,4.55676363862956,4.55676363862956,4.51273693680705,4.54103981655009,80451.1774304479,0.0,1.0
2005-02-01,14.5,14.58,14.44,14.5,48800,4.55990840304545,4.5850665183726,4.54103981655009,4.55990840304545,155178.555676121,0.0,1.0
2005-02-02,14.76,14.78,14.46,14.49,82300,4.64167227785868,4.64796180669047,4.54732934538188,4.55676363862956,261704.818281655,0.0,1.0
2005-02-03,14.75,14.75,14.62,14.75,62500,4.63852751344279,4.63852751344279,4.59764557603617,4.63852751344279,198743.02724913,0.0,1.0
2005-02-04,14.8,14.86,14.69,14.69,27300,4.65425133552226,4.67311992201762,4.61965892694743,4.61965892694743,86810.95430242,0.0,1.0
2005-02-07,14.85,14.85,14.66,14.8,47100,4.66997515760172,4.66997515760172,4.61022463369975,4.65425133552226,149772.745334945,0.0,1.0
2005-02-08,14.83,14.87,14.79,14.86,38700,4.66368562876994,4.67626468643351,4.65110657110636,4.67311992201762,123061.682472661,0.0,1.0
2005-02-09,14.8,14.84,14.7,14.82,52900,4.65425133552226,4.66683039318583,4.62280369136332,4.66054086435404,168216.098263664,0.0,1.0
2005-02-10,14.78,14.84,14.7,14.7,67200,4.64796180669047,4.66683039318583,4.62280369136332,4.62280369136332,213688.502898265,0.0,1.0
2005-02-11,14.7,14.75,14.62,14.62,35700,4.64737216336249,4.66317955167325,4.62208034206528,4.62208034206528,112921.879624183,0.078125,1.0
2005-02-14,14.78,14.83,14.68,14.74,40300,4.6726639846597,4.68847137297046,4.64104920803819,4.66001807401109,127472.037783042,0.0,1.0
2005-02-15,14.84,14.89,14.74,14.74,67300,4.69163285063261,4.70744023894336,4.66001807401109,4.66001807401109,212875.140019819,0.0,1.0
2005-02-16,14.84,14.9,14.8,14.85,44300,4.69163285063261,4.71060171660551,4.678986939984,4.69479432829476,140124.349225527,0.0,1.0
2005-02-17,14.86,14.87,14.75,14.75,34100,4.69795580595691,4.70111728361906,4.66317955167325,4.66317955167325,107860.955047189,0.0,1.0
2005-02-18,14.59,14.82,14.55,14.76,52200,4.61259590907882,4.6853098953083,4.59994999843022,4.6663410293354,165112.664324436,0.0,1.0
2005-02-22,14.52,14.83,14.43,14.83,79100,4.59046556544376,4.68847137297046,4.5620122664844,4.68847137297046,250199.458775152,0.0,1.0
2005-02-23,14.7,14.78,14.52,14.52,42300,4.64737216336249,4.6726639846597,4.59046556544376,4.59046556544376,133798.193504285,0.0,1.0
2005-02-24,14.6,14.74,14.55,14.7,51300,4.61575738674097,4.66001807401109,4.59994999843022,4.64737216336249,162265.894249877,0.0,1.0
2005-02-25,14.62,14.67,14.56,14.56,27300,4.62208034206528,4.63788773037603,4.60311147609237,4.60311147609237,86352.0255949638,0.0,1.0
2005-02-28,14.6,14.68,14.6,14.62,19300,4.61575738674097,4.64104920803819,4.61575738674097,4.62208034206528,61047.4027099928,0.0,1.0
2005-03-01,14.65,14.7,14.59,14.69,51600,4.63156477505173,4.64737216336249,4.61259590907882,4.64421068570034,163214.817608064,0.0,1.0
2005-03-02,14.65,14.7,14.6,14.68,70400,4.63156477505173,4.64737216336249,4.61575738674097,4.64104920803819,222680.681387746,0.0,1.0
2005-03-03,14.68,14.69,14.61,14.65,35600,4.64104920803819,4.64421068570034,4.61891886440313,4.63156477505173,112605.571838121,0.0,1.0
2005-03-04,14.67,14.72,14.62,14.64,30800,4.63788773037603,4.65369511868679,4.62208034206528,4.62840329738958,97422.7981071388,0.0,1.0
2005-03-07,14.71,14.76,14.68,14.68,24000,4.65053364102464,4.6663410293354,4.64104920803819,4.64104920803819,75913.8686549133,0.0,1.0
2005-03-08,14.7,14.75,14.64,14.68,32300,4.64737216336249,4.66317955167325,4.62840329738958,4.64104920803819,102167.414898071,0.0,1.0
2005-03-09,14.5,14.79,14.47,14.7,68400,4.58414261011946,4.67582546232185,4.57465817713301,4.64737216336249,216354.525666503,0.0,1.0
2005-03-10,14.57,14.59,14.43,14.46,39100,4.60627295375452,4.61259590907882,4.5620122664844,4.57149669947086,123676.344350296,0.0,1.0
2005-03-11,14.49,14.55,14.37,14.5,24400,4.60568017669287,4.62475131614087,4.56753789779686,4.6088586999342,76765.2087066698,0.078125,1.0
2005-03-14,14.36,14.49,14.26,14.49,61600,4.56435937455553,4.60568017669287,4.53257414214219,4.60568017669287,193800.690833232,0.0,1.0
2005-03-15,14.19,14.37,14.18,14.31,63000,4.51032447945285,4.56753789779686,4.50714595621151,4.54846675834886,198205.251988533,0.0,1.0
2005-03-16,14.08,14.19,14.08,14.19,23900,4.47536072379818,4.51032447945285,4.47536072379818,4.51032447945285,75192.1511512052,0.0,1.0
2005-03-17,14.2,14.23,14.08,14.08,18400,4.51350300269418,4.52303857241818,4.47536072379818,4.47536072379818,57888.5180410953,0.0,1.0
2005-03-18,14.15,14.15,14.05,14.1,48000,4.49761038648751,4.49761038648751,4.46582515407417,4.48171777028084,151013.525324597,0.0,1.0
2005-03-21,13.97,14.16,13.87,14.16,88900,4.4403969681435,4.50078890972885,4.40861173573016,4.50078890972885,279689.633361596,0.0,1.0
2005-03-22,13.96,14.09,13.93,13.93,40800,4.43721844490217,4.47853924703951,4.42768287517817,4.42768287517817,128361.496525907,0.0,1.0
2005-03-23,13.67,13.99,13.67,13.94,36500,4.34504127090348,4.44675401462617,4.34504127090348,4.4308613984195,114833.201548912,0.0,1.0
2005-03-24,13.69,13.77,13.65,13.7,38100,4.35139831738615,4.37682650331682,4.33868422442082,4.35457684062749,119866.985726398,0.0,1.0
2005-03-28,13.64,13.79,13.61,13.75,41400,4.33550570117948,4.38318354979949,4.32597013145548,4.37046945683416,130249.165592465,0.0,1.0
2005-03-29,13.75,13.75,13.61,13.65,74700,4.37046945683416,4.37046945683416,4.32597013145548,4.33868422442082,235014.798786403,0.0,1.0
2005-03-30,13.89,14.06,13.66,13.66,55200,4.41496878221283,4.46900367731551,4.34186274766215,4.34186274766215,173665.554123286,0.0,1.0
2005-03-31,13.96,14.15,13.88,13.99,60000,4.43721844490217,4.49761038648751,4.4117902589715,4.44675401462617,188766.906655745,0.0,1.0
2005-04-01,14.25,14.5,14.05,14.23,64400,4.52939561890085,4.6088586999342,4.46582515407417,4.52303857241818,202609.813143834,0.0,1.0
2005-04-04,14.34,14.5,14.0,14.17,74000,4.55800232807286,4.6088586999342,4.4499325378675,4.50396743297018,232812.518208753,0.0,1.0
2005-04-05,14.36,14.5,14.22,14.3,26900,4.56435937455553,4.6088586999342,4.51986004917685,4.54528823510752,84630.4964839925,0.0,1.0
2005-04-06,14.38,14.38,14.31,14.37,33100,4.57071642103819,4.57071642103819,4.54846675834886,4.56753789779686,104136.410171753,0.0,1.0
2005-04-07,14.29,14.38,14.28,14.38,30000,4.54210971186619,4.57071642103819,4.53893118862485,4.57071642103819,94383.4533278727,0.0,1.0
2005-04-08,14.19,14.28,14.18,14.28,25000,4.51032447945285,4.53893118862485,4.50714595621151,4.53893118862485,78652.8777732273,0.0,1.0
2005-04-11,14.17,14.24,14.17,14.17,17700,4.50396743297018,4.52621709565952,4.50396743297018,4.50396743297018,55686.2374634449,0.0,1.0
2005-04-12,14.23,14.25,14.16,14.18,26800,4.52303857241818,4.52939561890085,4.50078890972885,4.50714595621151,84315.8849728998,0.0,1.0
2005-04-13,14.22,14.22,14.12,14.15,40000,4.54469226199977,4.54469226199977,4.51273240080427,4.52232035916292,125156.989122453,0.078125,1.0
2005-04-14,14.03,14.23,14.01,14.23,66300,4.48396852572833,4.54788824811932,4.47757655348923,4.54788824811932,207447.709470465,0.0,1.0
2005-04-15,14.1,14.13,14.03,14.1,29400,4.50634042856518,4.51592838692383,4.48396852572833,4.50634042856518,91990.3870050026,0.0,1.0
2005-04-18,14.12,14.14,14.06,14.09,30500,4.51273240080427,4.51912437304337,4.49355648408698,4.50314444244563,95432.2042058702,0.0,1.0
2005-04-19,14.16,14.18,14.09,14.13,23300,4.52551634528247,4.53190831752157,4.50314444244563,4.51592838692383,72903.9461638287,0.0,1.0
2005-04-20,14.13,14.2,14.05,14.1,61700,4.51592838692383,4.53830028976067,4.49036049796743,4.50634042856518,193054.655721383,0.0,1.0
2005-04-21,14.17,14.2,14.1,14.1,57800,4.52871233140202,4.53830028976067,4.50634042856518,4.50634042856518,180851.849281944,0.0,1.0
2005-04-22,14.25,14.28,14.1,14.1,54900,4.55428022035842,4.56386817871707,4.50634042856518,4.50634042856518,171777.967570566,0.0,1.0
2005-04-25,14.36,14.36,14.18,14.18,50700,4.58943606767347,4.58943606767347,4.53190831752157,4.53190831752157,158636.483712709,0.0,1.0
2005-04-26,14.37,14.389,14.29,14.38,48800,4.59263205379302,4.59870442742016,4.56706416483662,4.59582803991257,152691.526729392,0.0,1.0
2005-04-27,14.41,14.42,14.29,14.38,39800,4.60541599827122,4.60861198439077,4.56706416483662,4.59582803991257,124531.20417684,0.0,1.0
2005-04-28,14.51,14.51,14.38,14.41,40600,4.63737585946672,4.63737585946672,4.59582803991257,4.60541599827122,127034.343959289,0.0,1.0
2005-04-29,14.56,14.65,14.48,14.53,29200,4.65335579006446,4.68211966514041,4.62778790110807,4.64376783170581,91364.6020593905,0.0,1.0
2005-05-02,14.54,14.64,14.51,14.64,47100,4.64696381782537,4.67892367902086,4.63737585946672,4.67892367902086,147372.354691688,0.0,1.0
2005-05-03,14.66,14.66,14.5,14.55,47900,4.68531565125996,4.68531565125996,4.63417987334717,4.65015980394492,149875.494474137,0.0,1.0
2005-05-04,14.63,14.8,14.55,14.65,62700,4.67572769290131,4.73005945693366,4.65015980394492,4.68211966514041,196183.580449445,0.0,1.0
2005-05-05,14.77,14.79,14.65,14.69,57700,4.72047149857501,4.72686347081411,4.68211966514041,4.69490360961861,180538.956809138,0.0,1.0
2005-05-06,14.63,14.78,14.62,14.68,30800,4.67572769290131,4.72366748469456,4.67253170678176,4.69170762349906,96370.8816242886,0.0,1.0
2005-05-09,14.63,14.72,14.62,14.62,39700,4.67572769290131,4.70449156797726,4.67253170678176,4.67253170678176,124218.311704034,0.0,1.0
2005-05-10,14.74,14.77,14.64,14.73,41500,4.71088354021636,4.72047149857501,4.67892367902086,4.70768755409681,129850.376214545,0.0,1.0
2005-05-11,14.77,14.85,14.69,14.78,41400,4.72047149857501,4.74603938753141,4.69490360961861,4.72366748469456,129537.483741738,0.0,1.0
2005-05-12,14.83,14.84,14.69,14.77,35400,4.76461605685129,4.7678288795464,4.71963653911972,4.74533912068062,110183.484615744,0.078125,1.0
2005-05-13,14.88,14.9,14.79,14.84,10300,4.78068017032685,4.78710581571708,4.75176476607084,4.7678288795464,32059.0364842418,0.0,1.0
2005-05-16,14.82,14.86,14.76,14.85,44400,4.76140323415618,4.77425452493663,4.74212629798551,4.77104170224152,138196.23494178,0.0,1.0
2005-05-17,14.8,14.89,14.67,14.79,55000,4.75497758876595,4.78389299302196,4.7132108937295,4.75176476607084,171189.029770224,0.0,1.0
2005-05-18,14.88,14.88,14.79,14.8,19300,4.78068017032685,4.78068017032685,4.75176476607084,4.75497758876595,60071.7868102784,0.0,1.0
2005-05-19,14.78,14.9,14.73,14.78,31900,4.74855194337573,4.78710581571708,4.73248782990017,4.74855194337573,99289.6372667296,0.0,1.0
2005-05-20,14.79,14.79,14.7,14.79,41800,4.75176476607084,4.75176476607084,4.72284936181483,4.75176476607084,130103.66262537,0.0,1.0
2005-05-23,14.73,14.8,14.69,14.7,40700,4.73248782990017,4.75497758876595,4.71963653911972,4.72284936181483,126679.882029965,0.0,1.0
2005-05-24,14.82,14.87,14.71,14.73,47500,4.76140323415618,4.77746734763174,4.72606218450995,4.73248782990017,147845.071165193,0.0,1.0
2005-05-25,14.79,14.82,14.73,14.79,39500,4.75176476607084,4.76140323415618,4.73248782990017,4.75176476607084,122944.84865316,0.0,1.0
2005-05-26,14.78,14.79,14.65,14.78,52200,4.74855194337573,4.75176476607084,4.70678524833927,4.74855194337573,162473.951891012,0.0,1.0
2005-05-27,14.75,14.8,14.71,14.71,31600,4.73891347529039,4.75497758876595,4.72606218450995,4.72606218450995,98355.8789225284,0.0,1.0
2005-05-31,14.8,14.8,14.7,14.73,34200,4.75497758876595,4.75497758876595,4.72284936181483,4.73248782990017,106448.451238939,0.0,1.0
2005-06-01,14.95,14.95,14.8,14.85,57500,4.80316992919264,4.80316992919264,4.75497758876595,4.77104170224152,178970.349305233,0.0,1.0
2005-06-02,15.14,15.14,14.9,14.95,93000,4.86421356039977,4.86421356039977,4.78710581571708,4.80316992919264,289465.086702378,0.0,1.0
2005-06-03,15.17,15.17,15.1,15.1,66200,4.8738520284851,4.8738520284851,4.85136226961932,4.85136226961932,206049.341287069,0.0,1.0
2005-06-06,15.16,15.17,15.1,15.12,71800,4.87063920578999,4.8738520284851,4.85136226961932,4.85778791500954,223479.497045492,0.0,1.0
2005-06-07,15.13,15.19,15.12,15.12,36800,4.86100073770466,4.88027767387533,4.85778791500954,4.85778791500954,114541.023555349,0.0,1.0
2005-06-08,15.1,15.18,15.1,15.1,53900,4.85136226961932,4.87706485118022,4.85136226961932,4.85136226961932,167765.249174819,0.0,1.0
2005-06-09,15.13,15.15,15.08,15.08,45800,4.86100073770466,4.86742638309488,4.84493662422909,4.84493662422909,142553.773881386,0.0,1.0
2005-06-10,15.16,15.19,15.05,15.19,40600,4.87063920578999,4.88027767387533,4.83529815614376,4.88027767387533,126368.629248565,0.0,1.0
2005-06-13,15.16,15.18,15.1,15.1,59800,4.89573938309556,4.90219814217616,4.87636310585375,4.87636310585375,185174.889645939,0.078125,1.0
2005-06-14,15.18,15.28,15.07,15.12,66600,4.90219814217616,4.93449193757916,4.86667496723285,4.88282186493435,206231.566060528,0.0,1.0
2005-06-15,15.13,15.27,15.13,15.15,56900,4.88605124447465,4.93126255803886,4.88605124447465,4.89251000355525,176194.83646913,0.0,1.0
2005-06-16,15.0,15.1,14.92,15.1,80100,4.84406931045075,4.87636310585375,4.81823427412834,4.87636310585375,248035.261883608,0.0,1.0
2005-06-17,14.9,14.97,14.9,14.96,34300,4.81177551504774,4.83438117182985,4.81177551504774,4.83115179228955,106212.353091233,0.0,1.0
2005-06-20,15.01,15.1,14.89,14.94,76800,4.84729868999105,4.87636310585375,4.80854613550744,4.82469303320894,237816.580682411,0.0,1.0
2005-06-21,15.06,15.12,15.0,15.0,98700,4.86344558769255,4.88282186493435,4.84406931045075,4.84406931045075,305631.465017629,0.0,1.0
2005-06-22,15.1,15.14,15.02,15.05,71300,4.87636310585375,4.88928062401495,4.85052806953135,4.86021620815225,220785.445347082,0.0,1.0
2005-06-23,15.18,15.18,15.05,15.09,49800,4.90219814217616,4.90219814217616,4.86021620815225,4.87313372631345,154209.189036251,0.0,1.0
2005-06-24,15.19,15.25,15.1,15.1,28100,4.90542752171646,4.92480379895826,4.87636310585375,4.87636310585375,87013.6187132257,0.0,1.0
2005-06-27,15.13,15.25,15.12,15.25,42300,4.88605124447465,4.92480379895826,4.88282186493435,4.92480379895826,130984.913578984,0.0,1.0
2005-06-28,15.3,15.42,15.16,15.18,78400,4.94095069665976,4.97970325114337,4.89573938309556,4.90219814217616,242771.092779961,0.0,1.0
2005-06-29,15.36,15.45,15.23,15.26,128200,4.96032697390156,4.98939138976427,4.91834503987766,4.92803317849856,396980.281816212,0.0,1.0
2005-06-30,15.48,15.48,15.36,15.46,92500,4.99907952838517,4.99907952838517,4.96032697390156,4.99262076930457,286432.730639622,0.0,1.0
2005-07-01,15.34,15.48,15.25,15.48,53200,4.95386821482096,4.99907952838517,4.92480379895826,4.99907952838517,164737.527243545,0.0,1.0
2005-07-05,15.46,15.56,15.35,15.35,81600,4.99262076930457,5.02491456470757,4.95709759436126,4.95709759436126,252680.116975061,0.0,1.0
2005-07-06,15.46,15.58,15.44,15.54,48000,4.99262076930457,5.03137332378818,4.98616201022397,5.01845580562697,148635.362926507,0.0,1.0
2005-07-07,15.47,15.61,15.42,15.42,91400,4.99585014884487,5.04106146240908,4.97970325114337,4.97970325114337,283026.503572557,0.0,1.0
2005-07-08,15.5,15.55,15.43,15.47,45200,5.00553828746577,5.02168518516728,4.98293263068367,4.99585014884487,139964.966755794,0.0,1.0
2005-07-11,15.48,15.5,15.39,15.44,39800,4.99907952838517,5.00553828746577,4.97001511252247,4.98616201022397,123243.488426562,0.0,1.0
2005-07-12,15.46,15.54,15.43,15.48,41200,4.99262076930457,5.01845580562697,4.98293263068367,4.99907952838517,127578.686511918,0.0,1.0
2005-07-13,15.37,15.46,15.32,15.4,30400,4.98878588110046,5.0179980300464,4.97255690946383,4.99852326408244,93659.6621174151,0.078125,1.0
2005-07-14,15.44,15.52,15.33,15.35,35100,5.01150644139175,5.03747279601036,4.97580270379116,4.98229429244581,108139.938826357,0.0,1.0
2005-07-15,15.45,15.52,15.32,15.34,45800,5.01475223571907,5.03747279601036,4.97255690946383,4.97904849811848,141105.675163737,0.0,1.0
2005-07-18,15.35,15.44,15.31,15.41,33600,4.98229429244581,5.01150644139175,4.96931111513651,5.00176905840977,103518.573919248,0.0,1.0
2005-07-19,15.46,15.46,15.25,15.38,64100,5.0179980300464,5.0179980300464,4.94983634917255,4.99203167542779,197486.32703047,0.0,1.0
2005-07-20,15.6,15.62,15.38,15.4,68500,5.06343915062897,5.06993073928362,4.99203167542779,4.99852326408244,211042.330757991,0.0,1.0
2005-07-21,15.45,15.61,15.45,15.6,44000,5.01475223571907,5.06668494495629,5.01475223571907,5.06343915062897,135560.037275206,0.0,1.0
2005-07-22,15.6,15.6,15.45,15.46,21300,5.06343915062897,5.06343915062897,5.01475223571907,5.0179980300464,65623.3816809519,0.0,1.0
2005-07-25,15.48,15.65,15.45,15.6,40900,5.02448961870105,5.0796681222656,5.01475223571907,5.06343915062897,126009.21646718,0.0,1.0
2005-07-26,15.64,15.7,15.45,15.45,58000,5.07642232793827,5.09589709390223,5.01475223571907,5.01475223571907,178692.776408226,0.0,1.0
2005-07-27,15.66,15.7,15.42,15.65,52500,5.08291391659292,5.09589709390223,5.00501485273709,5.0796681222656,161747.771748825,0.0,1.0
2005-07-28,15.62,15.74,15.61,15.61,45700,5.06993073928362,5.10888027121154,5.06668494495629,5.06668494495629,140797.58416993,0.0,1.0
2005-07-29,15.66,15.79,15.61,15.7,13000,5.08291391659292,5.12510924284817,5.06668494495629,5.09589709390223,40051.8291949472,0.0,1.0
2005-08-01,15.58,15.68,15.48,15.68,40600,5.05694756197432,5.08940550524758,5.02448961870105,5.08940550524758,125084.943485758,0.0,1.0
2005-08-02,15.54,15.68,15.52,15.57,28800,5.04396438466501,5.08940550524758,5.03747279601036,5.05370176764699,88730.2062164984,0.0,1.0
2005-08-03,15.67,15.7,15.53,15.58,86100,5.08615971092025,5.09589709390223,5.04071859033768,5.05694756197432,265266.345668074,0.0,1.0
2005-08-04,15.569,15.68,15.51,15.67,47200,5.05337718821426,5.08940550524758,5.03422700168303,5.08615971092025,145418.949077039,0.0,1.0
2005-08-05,15.51,15.57,15.48,15.57,30700,5.03422700168303,5.05370176764699,5.02448961870105,5.05370176764699,94583.9350988369,0.0,1.0
2005-08-08,15.21,15.49,15.18,15.49,54700,4.93685317186324,5.02773541302838,4.92711578888126,5.02773541302838,168525.773612586,0.0,1.0
2005-08-09,15.25,15.34,15.15,15.27,54300,4.94983634917255,4.97904849811848,4.91737840589929,4.9563279378272,167293.409637356,0.0,1.0
2005-08-10,15.35,15.35,15.2,15.24,22600,4.98229429244581,4.98229429244581,4.93360737753592,4.94659055484522,69628.5646004467,0.0,1.0
2005-08-11,15.23,15.38,15.21,15.32,37000,4.96870252870013,5.01763919181931,4.96217764028424,4.99806452657164,113411.901144225,0.078125,1.0
2005-08-12,15.289,15.3,15.23,15.3,22600,4.98795094952701,4.99153963815575,4.96870252870013,4.99153963815575,69273.2152934995,0.0,1.0
2005-08-15,15.31,15.31,15.22,15.29,40600,4.99480208236369,4.99480208236369,4.96544008449219,4.9882771939478,124446.572606906,0.0,1.0
2005-08-16,15.41,15.46,15.26,15.26,47600,5.02742652444314,5.04373874548287,4.97848986132397,4.97848986132397,145902.878228787,0.0,1.0
2005-08-17,15.32,15.41,15.32,15.4,40900,4.99806452657164,5.02742652444314,4.99806452657164,5.0241640802352,125366.12856213,0.0,1.0
2005-08-18,15.38,15.39,15.32,15.34,23500,5.01763919181931,5.02090163602725,4.99806452657164,5.00458941498753,72031.8831591699,0.0,1.0
2005-08-19,15.34,15.38,15.31,15.38,20800,5.00458941498753,5.01763919181931,4.99480208236369,5.01763919181931,63755.8795621589,0.0,1.0
2005-08-22,15.35,15.39,15.34,15.38,19600,5.00785185919547,5.02090163602725,5.00458941498753,5.01763919181931,60077.6557412651,0.0,1.0
2005-08-23,15.38,15.39,15.35,15.38,28900,5.01763919181931,5.02090163602725,5.00785185919547,5.01763919181931,88583.8903531919,0.0,1.0
2005-08-24,15.42,15.43,15.36,15.39,33000,5.03068896865109,5.03395141285903,5.01111430340342,5.02090163602725,101151.155074579,0.0,1.0
2005-08-25,15.371,15.47,15.35,15.4,37600,5.01470299203216,5.04700118969081,5.00785185919547,5.0241640802352,115251.013054672,0.0,1.0
2005-08-26,15.46,15.46,15.35,15.37,21400,5.04373874548287,5.04373874548287,5.00785185919547,5.01437674761136,65594.9914726057,0.0,1.0
2005-08-29,15.41,15.48,15.4,15.48,30800,5.02742652444314,5.05026363389875,5.0241640802352,5.05026363389875,94407.7447362738,0.0,1.0
2005-08-30,15.44,15.45,15.31,15.45,47700,5.03721385706698,5.04047630127492,4.99480208236369,5.04047630127492,146209.396880528,0.0,1.0
2005-08-31,15.43,15.48,15.4,15.44,33200,5.03395141285903,5.05026363389875,5.0241640802352,5.03721385706698,101764.192378061,0.0,1.0
2005-09-01,15.54,15.58,15.42,15.46,39700,5.06983829914642,5.0828880759782,5.03068896865109,5.04373874548287,121687.904741236,0.0,1.0
2005-09-02,15.68,15.7,15.52,15.53,42800,5.11551251805765,5.12203740647354,5.06331341073053,5.06657585493848,131189.982945212,0.0,1.0
2005-09-06,15.64,15.65,15.58,15.62,31500,5.10246274122587,5.10572518543382,5.0828880759782,5.09593785280998,96553.3752984619,0.0,1.0
2005-09-07,15.6,15.69,15.6,15.66,35200,5.08941296439409,5.1187749622656,5.08941296439409,5.10898762964176,107894.565412884,0.0,1.0
2005-09-08,15.66,15.68,15.55,15.6,23600,5.10898762964176,5.11551251805765,5.07310074335437,5.08941296439409,72338.4018109111,0.0,1.0
2005-09-09,15.79,15.95,15.61,15.62,30600,5.15139940434505,5.20359851167217,5.09267540860204,5.09593785280998,93794.7074327914,0.0,1.0
2005-09-12,15.65,15.78,15.6,15.78,40300,5.10572518543382,5.1481369601371,5.08941296439409,5.1481369601371,123527.016651683,0.0,1.0
2005-09-13,15.5,15.62,15.5,15.62,60000,5.08227636768922,5.12162302343907,5.08227636768922,5.12162302343907,182988.868120694,0.078125,1.0
2005-09-14,15.48,15.5,15.4,15.49,43900,5.07571859173091,5.08227636768922,5.04948748789767,5.07899747971006,133886.855174974,0.0,1.0
2005-09-15,15.32,15.47,15.3,15.47,34300,5.02325638406444,5.07243970375175,5.01669860810613,5.07243970375175,104608.636275663,0.0,1.0
2005-09-16,15.25,15.3,15.18,15.3,42200,5.00030416821036,5.01669860810613,4.97735195235628,5.01669860810613,128702.170578221,0.0,1.0
2005-09-19,15.21,15.29,15.17,15.25,32000,4.98718861629374,5.01341972012697,4.97407306437712,5.00030416821036,97594.0629977033,0.0,1.0
2005-09-20,15.25,15.28,15.07,15.22,110000,5.00030416821036,5.01014083214782,4.94128418458558,4.99046750427289,335479.591554605,0.0,1.0
2005-09-21,15.22,15.3,15.21,15.25,39100,4.99046750427289,5.01669860810613,4.98718861629374,5.00030416821036,119247.745725319,0.0,1.0
2005-09-22,15.201,15.27,15.2,15.22,21500,4.9842376171125,5.00686194416867,4.98390972831459,4.99046750427289,65571.0110765819,0.0,1.0
2005-09-23,15.02,15.22,14.968,15.22,22900,4.92488974468981,4.99046750427289,4.90783952719821,4.99046750427289,69840.7513327314,0.0,1.0
2005-09-26,15.1,15.25,15.08,15.1,35600,4.95112084852304,5.00030416821036,4.94456307256473,4.95112084852304,108573.395084945,0.0,1.0
2005-09-27,15.1,15.14,14.94,14.94,57700,4.95112084852304,4.96423640043966,4.89865864085657,4.89865864085657,175974.294842734,0.0,1.0
2005-09-28,15.29,15.29,14.93,14.93,70000,5.01341972012697,5.01341972012697,4.89537975287742,4.89537975287742,213487.012807476,0.0,1.0
2005-09-29,15.3,15.39,15.23,15.39,24400,5.01669860810613,5.04620859991852,4.99374639225205,5.04620859991852,74415.4730357488,0.0,1.0
2005-09-30,15.3,15.38,15.3,15.31,24800,5.01669860810613,5.04292971193936,5.01669860810613,5.01997749608528,75635.39882322,0.0,1.0
2005-10-03,15.36,15.42,15.3,15.42,40500,5.03637193598105,5.05604526385598,5.01669860810613,5.05604526385598,123517.485981468,0.0,1.0
2005-10-04,15.02,15.36,14.94,15.36,101900,4.92488974468981,5.03637193598105,4.89865864085657,5.03637193598105,310776.094358311,0.0,1.0
2005-10-05,14.06,14.93,14.03,14.93,351800,4.61011649869099,4.89537975287742,4.60027983475353,4.89537975287742,1072924.730081,0.0,1.0
2005-10-06,14.04,14.07,13.93,14.03,75500,4.60355872273268,4.61339538667015,4.56749095496199,4.60027983475353,230260.992385206,0.0,1.0
2005-10-07,14.14,14.2,13.98,14.01,104400,4.63634760252423,4.65602093039915,4.58388539485776,4.59372205879522,318400.630530007,0.0,1.0
2005-10-10,14.19,14.23,14.13,14.2,33400,4.65274204242,4.66585759433662,4.63306871454507,4.65602093039915,101863.803253853,0.0,1.0
2005-10-11,14.3,14.69,14.19,14.19,71400,4.6888098101907,4.81668644137771,4.65274204242,4.65274204242,217756.753063625,0.0,1.0
2005-10-12,14.18,14.29,14.12,14.29,38900,4.66946437111368,4.70568729641852,4.6497064118565,4.70568729641852,118129.608914532,0.061,1.0
2005-10-13,14.05,14.19,13.95,14.19,72000,4.62665545938979,4.67275736432321,4.59372552729449,4.67275736432321,218646.062772398,0.0,1.0
2005-10-14,14.0,14.13,13.93,14.08,34300,4.61019049334214,4.65299940506603,4.58713954087543,4.63653443901838,104160.554904073,0.0,1.0
2005-10-17,13.73,14.01,13.73,14.0,75800,4.52127967668483,4.61348348655167,4.52127967668483,4.61019049334214,230185.716085386,0.0,1.0
2005-10-18,13.61,13.75,13.57,13.62,65600,4.48176375817047,4.52786566310389,4.46859178533235,4.48505675138,199210.857192629,0.0,1.0
2005-10-19,13.72,13.72,13.51,13.57,85200,4.5179866834753,4.5179866834753,4.44883382607517,4.46859178533235,258731.174280671,0.0,1.0
2005-10-20,13.83,13.84,13.65,13.69,66900,4.55420960878013,4.55750260198966,4.49493573100859,4.50810770384671,203158.63332602,0.0,1.0
2005-10-21,13.91,13.94,13.79,13.87,52600,4.58055355445637,4.59043253408496,4.54103763594201,4.56738158161825,159733.095858724,0.0,1.0
2005-10-24,13.84,13.91,13.82,13.87,22800,4.55750260198966,4.58055355445637,4.5509166155706,4.56738158161825,69237.9198779261,0.0,1.0
2005-10-25,13.73,13.87,13.71,13.86,54300,4.52127967668483,4.56738158161825,4.51469369026577,4.56408858840872,164895.57234085,0.0,1.0
2005-10-26,13.68,13.76,13.6,13.63,75500,4.50481471063718,4.53115865631342,4.47847076496094,4.48834974458953,229274.690823834,0.0,1.0
2005-10-27,13.59,13.689,13.57,13.62,46700,4.47517777175141,4.50777840452576,4.46859178533235,4.48505675138,141816.265714875,0.0,1.0
2005-10-28,13.68,13.68,13.57,13.57,27700,4.50481471063718,4.50481471063718,4.46859178533235,4.46859178533235,84117.9991499366,0.0,1.0
2005-10-31,13.59,13.73,13.59,13.69,38900,4.47517777175141,4.52127967668483,4.47517777175141,4.50810770384671,118129.608914532,0.0,1.0
2005-11-01,13.61,13.75,13.6,13.7,32800,4.48176375817047,4.52786566310389,4.47847076496094,4.51140069705624,99605.4285963147,0.0,1.0
2005-11-02,13.66,13.73,13.54,13.65,45500,4.49822872421812,4.52127967668483,4.45871280570376,4.49493573100859,138172.164668668,0.0,1.0
2005-11-03,13.66,13.68,13.6,13.65,12000,4.49822872421812,4.50481471063718,4.47847076496094,4.49493573100859,36441.0104620664,0.0,1.0
2005-11-04,13.6,13.62,13.52,13.61,70000,4.47847076496094,4.48505675138,4.4521268192847,4.48176375817047,212572.56102872,0.0,1.0
2005-11-07,13.54,13.62,13.54,13.6,42900,4.45871280570376,4.48505675138,4.45871280570376,4.47847076496094,130276.612401887,0.0,1.0
2005-11-08,13.5801,13.59,13.54,13.54,64100,4.47191770847397,4.47517777175141,4.45871280570376,4.45871280570376,194655.730884871,0.0,1.0
2005-11-09,13.58,13.6,13.52,13.57,53300,4.47188477854188,4.47847076496094,4.4521268192847,4.46859178533235,161858.821469011,0.0,1.0
2005-11-10,13.48,13.53,13.47,13.4901,85300,4.45904210502471,4.47558157870804,4.45573421028805,4.46238307870874,257867.939552373,0.061,1.0
2005-11-11,13.36,13.45,13.35,13.39,90200,4.41934736818473,4.44911842081471,4.41603947344806,4.42927105239472,272680.986490317,0.0,1.0
2005-11-14,13.35,13.44,13.31,13.44,50700,4.41603947344806,4.44581052607805,4.4028078945014,4.44581052607805,153269.689745666,0.0,1.0
2005-11-15,13.3,13.33,13.25,13.3,68800,4.39949999976474,4.40942368397473,4.38296052608141,4.39949999976474,207987.271291949,0.0,1.0
2005-11-16,13.3,13.38,13.27,13.27,85400,4.39949999976474,4.42596315765806,4.38957631555474,4.38957631555474,258170.246632739,0.0,1.0
2005-11-17,13.28,13.36,13.25,13.28,114200,4.39288421029141,4.41934736818473,4.38296052608141,4.39288421029141,345234.685778207,0.0,1.0
2005-11-18,13.26,13.33,13.24,13.28,59500,4.38626842081808,4.40942368397473,4.37965263134475,4.39288421029141,179872.712817892,0.0,1.0
2005-11-21,13.2799,13.3399,13.25,13.33,54700,4.39285113134404,4.41269849976403,4.38296052608141,4.40942368397473,165361.972960314,0.0,1.0
2005-11-22,13.3,13.33,13.27,13.27,57200,4.39949999976474,4.40942368397473,4.38957631555474,4.38957631555474,172919.64996947,0.0,1.0
2005-11-23,13.3,13.35,13.28,13.3,47300,4.39949999976474,4.41603947344806,4.39288421029141,4.39949999976474,142991.249013215,0.0,1.0
2005-11-25,13.35,13.35,13.3,13.31,31600,4.41603947344806,4.41603947344806,4.39949999976474,4.4028078945014,95529.037395721,0.0,1.0
2005-11-28,13.4,13.41,13.3,13.31,88700,4.43257894713139,4.43588684186805,4.39949999976474,4.4028078945014,268146.380284824,0.0,1.0
2005-11-29,13.35,13.4,13.28,13.32,67800,4.41603947344806,4.43257894713139,4.39288421029141,4.40611578923807,204964.200488288,0.0,1.0
2005-11-30,13.35,13.4,13.28,13.4,39100,4.41603947344806,4.43257894713139,4.39288421029141,4.43257894713139,118202.068423186,0.0,1.0
2005-12-01,13.35,13.43,13.29,13.43,43300,4.41603947344806,4.44250263134138,4.39619210502807,4.44250263134138,130898.965798567,0.0,1.0
2005-12-02,13.34,13.39,13.31,13.35,53900,4.4127315787114,4.42927105239472,4.4028078945014,4.41603947344806,162943.516317385,0.0,1.0
2005-12-05,13.31,13.36,13.3,13.32,64600,4.4028078945014,4.41934736818473,4.39949999976474,4.40611578923807,195290.373916569,0.0,1.0
2005-12-06,13.29,13.37,13.27,13.31,85800,4.39619210502807,4.42265526292139,4.38957631555474,4.4028078945014,259379.474954205,0.0,1.0
2005-12-07,13.31,13.31,13.25,13.29,31400,4.4028078945014,4.4028078945014,4.38296052608141,4.39619210502807,94924.4232349886,0.0,1.0
2005-12-08,13.34,13.35,13.25,13.28,56900,4.4127315787114,4.41603947344806,4.38296052608141,4.39288421029141,172012.728728371,0.0,1.0
2005-12-09,13.32,13.36,13.25,13.36,54400,4.40611578923807,4.41934736818473,4.38296052608141,4.41934736818473,164455.051719216,0.0,1.0
2005-12-12,13.3101,13.34,13.27,13.28,50000,4.40284097344877,4.4127315787114,4.38957631555474,4.39288421029141,151153.540183103,0.0,1.0
2005-12-13,13.13,13.31,13.12,13.24,126500,4.36344394713509,4.42326267603717,4.3601206844183,4.39999983701969,380650.014099649,0.061,1.0
2005-12-14,13.1626,13.21,13.05,13.11,122700,4.3742777835918,4.39003004886934,4.33685784540083,4.35679742170152,369215.468221557,0.0,1.0
2005-12-15,13.2,13.23,13.13,13.16,78300,4.38670678615256,4.39667657430291,4.36344394713509,4.37341373528543,235611.826909111,0.0,1.0
2005-12-16,13.17,13.23,13.15,13.22,47800,4.37673699800222,4.39667657430291,4.37009047256865,4.39335331158613,143834.550782318,0.0,1.0
2005-12-19,13.16,13.24,13.15,13.18,84400,4.37341373528543,4.39999983701969,4.37009047256865,4.380060260719,253967.28213447,0.0,1.0
2005-12-20,13.03,13.15,13.02,13.15,150400,4.33021131996726,4.37009047256865,4.32688805725048,4.37009047256865,452567.289490809,0.0,1.0
2005-12-21,13.0301,13.09,13.0,13.03,122700,4.33024455259443,4.35015089626796,4.32024153181692,4.33021131996726,369215.468221557,0.0,1.0
2005-12-22,13.08,13.1,13.01,13.03,176900,4.34682763355117,4.35347415898474,4.3235647945337,4.33021131996726,532308.2015354,0.0,1.0
2005-12-23,13.16,13.19,13.0315,13.08,81700,4.37341373528543,4.38338352343578,4.33070980937478,4.34682763355117,245842.736378983,0.0,1.0
2005-12-27,13.24,13.29,13.17,13.2,119300,4.39999983701969,4.4166161506036,4.37673699800222,4.38670678615256,358984.558751685,0.0,1.0
2005-12-28,13.28,13.32,13.21,13.27,125400,4.41329288788682,4.42658593875395,4.39003004886934,4.40996962517004,377340.013977044,0.0,1.0
2005-12-29,13.4,13.41,13.28,13.36,176400,4.45317204048821,4.45649530320499,4.41329288788682,4.43987898962108,530803.656025123,0.0,1.0
2005-12-30,13.72,13.81,13.37,13.38,149400,4.55951644742524,4.58942581187628,4.44320225233786,4.44652551505464,449558.198470258,0.0,1.0
2006-01-03,13.73,13.77,13.62,13.67,111100,4.56283971014202,4.57613276100915,4.52628382025742,4.54290013384133,334310.01238317,0.0,1.0
2006-01-04,13.8,13.82,13.71,13.75,76000,4.5861025491595,4.59274907459306,4.55619318470846,4.56948623557559,228690.917561844,0.0,1.0
2006-01-05,13.86,13.87,13.7,13.7,61600,4.60604212546019,4.60936538817697,4.55286992199167,4.55286992199167,185360.006865916,0.0,1.0
2006-01-06,13.87,13.88,13.8,13.87,87200,4.60936538817697,4.61268865089375,4.5861025491595,4.60936538817697,262392.736992011,0.0,1.0
2006-01-09,13.87,13.88,13.75,13.88,82700,4.60936538817697,4.61268865089375,4.56948623557559,4.61268865089375,248851.827399534,0.0,1.0
2006-01-10,13.85,13.91,13.77,13.87,52500,4.60271886274341,4.6226584390441,4.57613276100915,4.60936538817697,157977.278578906,0.0,1.0
2006-01-11,13.89,13.93,13.79,13.8,52100,4.61601191361054,4.62930496447767,4.58277928644271,4.5861025491595,156773.642170685,0.0,1.0
2006-01-12,13.9,13.92,13.82,13.9,54500,4.63960707889969,4.64628277253839,4.61290430434487,4.63960707889969,163278.912872867,0.061,1.0
2006-01-13,13.9,13.93,13.82,13.82,31500,4.63960707889969,4.64962061935775,4.61290430434487,4.61290430434487,94372.2156971617,0.0,1.0
2006-01-17,13.9,13.93,13.84,13.92,51200,4.63960707889969,4.64962061935775,4.61957999798358,4.64628277253839,153392.299799831,0.0,1.0
2006-01-18,13.88,13.93,13.8701,13.92,30700,4.63293138526099,4.64962061935775,4.62962691690983,4.64628277253839,91975.4610127893,0.0,1.0
2006-01-19,13.9,13.97,13.88,13.92,49200,4.63960707889969,4.66297200663516,4.63293138526099,4.64628277253839,147400.4130889,0.0,1.0
2006-01-20,14.02,14.02,13.91,13.95,59500,4.67966124073192,4.67966124073192,4.64294492571904,4.65629631299645,178258.629650194,0.0,1.0
2006-01-23,13.99,14.04,13.96,13.96,68300,4.66964770027386,4.68633693437062,4.6596341598158,4.6596341598158,204622.93117829,0.0,1.0
2006-01-24,14.05,14.06,13.98,14.0,64000,4.68967478118997,4.69301262800933,4.66630985345451,4.67298554709321,191740.374749789,0.0,1.0
2006-01-25,14.14,14.18,14.0,14.05,62200,4.71971540256415,4.73306678984155,4.67298554709321,4.68967478118997,186347.676709951,0.0,1.0
2006-01-26,14.12,14.2,14.1,14.15,90000,4.71303970892544,4.73974248348026,4.70636401528674,4.7230532493835,269634.901991891,0.0,1.0
2006-01-27,14.15,14.15,14.06,14.06,33200,4.7230532493835,4.7230532493835,4.69301262800933,4.69301262800933,99465.319401453,0.0,1.0
2006-01-30,14.08,14.17,14.01,14.17,47600,4.69968832164803,4.7297289430222,4.67632339391256,4.7297289430222,142606.903720156,0.0,1.0
2006-01-31,14.14,14.25,14.07,14.25,78400,4.71971540256415,4.75643171757702,4.69635047482868,4.75643171757702,234881.959068491,0.0,1.0
2006-02-01,14.13,14.24,14.13,14.22,26600,4.71637755574479,4.75309387075767,4.71637755574479,4.74641817711896,79692.0932553811,0.0,1.0
2006-02-02,14.1,14.23,14.1,14.16,82500,4.70636401528674,4.74975602393832,4.70636401528674,4.72639109620285,247165.3268259,0.0,1.0
2006-02-03,14.11,14.1101,14.0201,14.1,42900,4.70970186210609,4.70973524057428,4.67969461920011,4.70636401528674,128525.969949468,0.0,1.0
2006-02-06,14.05,14.05,14.04,14.04,17800,4.68967478118997,4.68967478118997,4.68633693437062,4.68633693437062,53327.7917272851,0.0,1.0
2006-02-07,14.09,14.1,14.0401,14.05,26900,4.70302616846738,4.70636401528674,4.68637031283882,4.68967478118997,80590.8762620207,0.0,1.0
2006-02-08,14.11,14.13,14.06,14.09,30500,4.70970186210609,4.71637755574479,4.69301262800933,4.70302616846738,91376.2723416962,0.0,1.0
2006-02-09,14.15,14.17,14.09,14.15,37900,4.7230532493835,4.7297289430222,4.70302616846738,4.7230532493835,113546.253172141,0.0,1.0
2006-02-10,14.07,14.13,14.07,14.1,14500,4.69635047482868,4.71637755574479,4.69635047482868,4.70636401528674,43441.178654249,0.0,1.0
2006-02-13,14.1,14.11,14.01,14.01,19600,4.72672488088478,4.73007716803435,4.69655429653871,4.69655429653871,58467.5450685992,0.061,1.0
2006-02-14,14.06,14.17,14.03,14.07,47300,4.71331573228653,4.75019089093173,4.70325887083784,4.71666801943609,141097.698048201,0.0,1.0
2006-02-15,14.09,14.17,14.07,14.14,34200,4.72337259373522,4.75019089093173,4.71666801943609,4.74013402948304,102019.900068678,0.0,1.0
2006-02-16,14.12,14.14,14.07,14.09,35500,4.73342945518391,4.74013402948304,4.71666801943609,4.72337259373522,105897.849486493,0.0,1.0
2006-02-17,14.14,14.14,14.06,14.08,34200,4.74013402948304,4.74013402948304,4.71331573228653,4.72002030658566,102019.900068678,0.0,1.0
2006-02-21,14.08,14.14,14.07,14.1,29900,4.72002030658566,4.74013402948304,4.71666801943609,4.72672488088478,89192.8366097507,0.0,1.0
2006-02-22,14.08,14.14,14.06,14.06,39600,4.72002030658566,4.74013402948304,4.71331573228653,4.71331573228653,118128.30534268,0.0,1.0
2006-02-23,14.18,14.25,14.11,14.15,55300,4.75354317808129,4.77700918812824,4.73007716803435,4.7434863166326,164962.002157833,0.0,1.0
2006-02-24,14.26,14.3,14.18,14.2,23400,4.7803614752778,4.79377062387606,4.75354317808129,4.76024775238042,69803.0895206745,0.0,1.0
2006-02-27,14.25,14.3,14.2,14.3,54200,4.77700918812824,4.79377062387606,4.76024775238042,4.79377062387606,161680.660342759,0.0,1.0
2006-02-28,14.23,14.28,14.15,14.15,34600,4.77030461382911,4.78706604957693,4.7434863166326,4.7434863166326,103213.11527416,0.0,1.0
2006-03-01,14.27,14.3399,14.22,14.33,49600,4.78371376242737,4.80714624960282,4.76695232667955,4.80382748532475,147958.68547972,0.0,1.0
2006-03-02,14.22,14.3,14.22,14.3,70400,4.76695232667955,4.79377062387606,4.76695232667955,4.79377062387606,210005.876164764,0.0,1.0
2006-03-03,14.32,14.35,14.21,14.32,41600,4.80047519817519,4.81053205962388,4.76360003952999,4.80047519817519,124094.381370088,0.0,1.0
2006-03-06,14.1,14.23,14.1,14.23,89900,4.72672488088478,4.77030461382911,4.72672488088478,4.77030461382911,268175.117431993,0.0,1.0
2006-03-07,14.01,14.11,13.97,14.11,71900,4.69655429653871,4.73007716803435,4.68314514794046,4.73007716803435,214480.43318532,0.0,1.0
2006-03-08,14.05,14.09,13.99,14.04,54400,4.70996344513697,4.72337259373522,4.68984972223958,4.7066111579874,162277.2679455,0.0,1.0
2006-03-09,14.1,14.1,14.0,14.09,27600,4.72672488088478,4.72672488088478,4.69320200938915,4.72337259373522,82331.8491782315,0.0,1.0
2006-03-10,14.0899,14.2,14.02,14.2,23000,4.72333907086373,4.76024775238042,4.69990658368827,4.76024775238042,68609.8743151928,0.0,1.0
2006-03-13,14.01,14.04,14.0,14.01,24400,4.71700324815105,4.72710389750469,4.71363636503317,4.71700324815105,72470.5882138187,0.061,1.0
2006-03-14,14.14,14.15,13.98,14.04,29800,4.7607727286835,4.76413961180138,4.70690259879741,4.72710389750469,88509.1610152376,0.0,1.0
2006-03-15,14.17,14.18,14.09,14.17,30800,4.77087337803714,4.77424026115502,4.7439383130941,4.77087337803714,91479.2670895745,0.0,1.0
2006-03-16,14.18,14.23,14.16,14.19,18700,4.77424026115502,4.79107467674443,4.76750649491926,4.77760714427291,55540.9835900988,0.0,1.0
2006-03-17,14.2,14.27,14.19,14.26,7000,4.78097402739079,4.80454220921595,4.77760714427291,4.80117532609807,20790.7425203578,0.0,1.0
2006-03-20,14.23,14.29,14.15,14.2,34000,4.79107467674443,4.81127597545171,4.76413961180138,4.78097402739079,100983.606527452,0.0,1.0
2006-03-21,14.3,14.33,14.23,14.23,25400,4.8146428585696,4.82474350792324,4.79107467674443,4.79107467674443,75440.6942881554,0.0,1.0
2006-03-22,14.37,14.4,14.31,14.4,19700,4.83821104039476,4.8483116897484,4.81800974168748,4.8483116897484,58511.0896644356,0.0,1.0
2006-03-23,14.3,14.48,14.3,14.42,37100,4.8146428585696,4.87524675469145,4.8146428585696,4.85504545598416,110190.935357896,0.0,1.0
2006-03-24,14.32,14.38,14.3,14.38,17400,4.82137662480536,4.84157792351264,4.8146428585696,4.84157792351264,51679.8456934608,0.0,1.0
2006-03-27,14.36,14.37,14.3,14.37,16500,4.83484415727688,4.83821104039476,4.8146428585696,4.83821104039476,49006.7502265577,0.0,1.0
2006-03-28,14.3,14.39,14.27,14.39,29300,4.8146428585696,4.84494480663052,4.80454220921595,4.84494480663052,87024.1079780691,0.0,1.0
2006-03-29,14.29,14.32,14.25,14.32,38300,4.81127597545171,4.82137662480536,4.79780844298019,4.82137662480536,113755.062647101,0.0,1.0
2006-03-30,14.16,14.32,14.16,14.32,22100,4.76750649491926,4.82137662480536,4.76750649491926,4.82137662480536,65639.344242844,0.0,1.0
2006-03-31,14.18,14.2,14.14,14.19,14400,4.77424026115502,4.78097402739079,4.7607727286835,4.77760714427291,42769.5274704504,0.0,1.0
2006-04-03,14.1999,14.28,14.14,14.28,50100,4.78094035855961,4.80790909233383,4.7607727286835,4.80790909233383,148802.314324275,0.0,1.0
2006-04-04,14.17,14.22,14.13,14.2,38800,4.77087337803714,4.78770779362655,4.75740584556562,4.78097402739079,115240.115684269,0.0,1.0
2006-04-05,14.19,14.23,14.14,14.19,32300,4.77760714427291,4.79107467674443,4.7607727286835,4.77760714427291,95934.4262010796,0.0,1.0
2006-04-06,14.15,14.27,14.1,14.21,15500,4.76413961180138,4.80454220921595,4.74730519621198,4.78434091050867,46036.6441522209,0.0,1.0
2006-04-07,14.02,14.18,14.0,14.18,43500,4.72037013126893,4.77424026115502,4.71363636503317,4.77424026115502,129199.614233652,0.0,1.0
2006-04-10,13.94,14.09,13.91,14.09,39700,4.69343506632588,4.7439383130941,4.68333441697224,4.7439383130941,117913.211151172,0.0,1.0
2006-04-11,13.9,14.04,13.9,14.0,15900,4.67996753385436,4.72710389750469,4.67996753385436,4.71363636503317,47224.6865819556,0.0,1.0
2006-04-12,13.81,13.85,13.8,13.81,50800,4.67020357281251,4.68373059257446,4.66682181787202,4.67020357281251,150217.862896608,0.061,1.0
2006-04-13,13.79,13.85,13.65,13.8,48600,4.66344006293153,4.68373059257446,4.61609549376472,4.66682181787202,143712.364897149,0.0,1.0
2006-04-17,13.85,13.86,13.76,13.82,22400,4.68373059257446,4.68711234751494,4.65329479811007,4.67358532775299,66237.7978126776,0.0,1.0
2006-04-18,14.17,14.18,13.81,13.95,41200,4.79194675067004,4.79532850561052,4.67020357281251,4.71754814197932,121830.235262604,0.0,1.0
2006-04-19,14.1,14.18,14.02,14.17,23600,4.76827446608663,4.79532850561052,4.74122042656273,4.79194675067004,69786.2512669283,0.0,1.0
2006-04-20,14.0,14.1,13.9,14.1,41700,4.73445691668176,4.76827446608663,4.70063936727689,4.76827446608663,123308.757535208,0.0,1.0
2006-04-21,13.98,14.06,13.9,13.9,22200,4.72769340680079,4.75474744632468,4.70063936727689,4.70063936727689,65646.3889036359,0.0,1.0
2006-04-24,14.08,14.08,13.92,14.0,33500,4.76151095620566,4.76151095620566,4.70740287715786,4.73445691668176,99060.9922644956,0.0,1.0
2006-04-25,14.01,14.17,14.0,14.17,23000,4.73783867162225,4.79194675067004,4.73445691668176,4.79194675067004,68012.024539803,0.0,1.0
2006-04-26,13.96,14.16,13.87,14.11,29200,4.72092989691981,4.78856499572955,4.69049410245543,4.77165622102712,86345.7007200978,0.0,1.0
2006-04-27,14.1,14.1,13.94,14.04,35500,4.76827446608663,4.76827446608663,4.71416638703884,4.74798393644371,104975.081354913,0.0,1.0
2006-04-28,14.28,14.2899,14.08,14.2,23100,4.82914605501539,4.83249399240648,4.76151095620566,4.8020920154915,68307.728994324,0.0,1.0
2006-05-01,14.26,14.33,14.15,14.33,9600,4.82238254513442,4.84605482971783,4.78518324078906,4.84605482971783,28387.6276340047,0.0,1.0
2006-05-02,14.14,14.33,14.14,14.3,33800,4.78180148584858,4.84605482971783,4.78180148584858,4.83590956489637,99948.1056280583,0.0,1.0
2006-05-03,14.2,14.29,14.15,14.28,13800,4.8020920154915,4.83252780995588,4.78518324078906,4.82914605501539,40807.2147238818,0.0,1.0
2006-05-04,14.17,14.25,14.1,14.15,12900,4.79194675067004,4.81900079019393,4.76827446608663,4.78518324078906,38145.8746331939,0.0,1.0
2006-05-05,14.1999,14.22,14.13,14.17,37600,4.80205819794209,4.80885552537247,4.77841973090809,4.79194675067004,111184.874899852,0.0,1.0
2006-05-08,14.16,14.21,14.09,14.11,39700,4.78856499572955,4.80547377043199,4.76489271114614,4.77165622102712,117394.66844479,0.0,1.0
2006-05-09,14.18,14.4,14.1401,14.4,40500,4.79532850561052,4.86972711430124,4.78183530339798,4.86972711430124,119760.304080958,0.0,1.0
2006-05-10,14.16,14.28,14.1,14.28,35100,4.78856499572955,4.82914605501539,4.76827446608663,4.82914605501539,103792.26353683,0.0,1.0
2006-05-11,14.0,14.24,14.0,14.24,21600,4.75508562181873,4.83660137533562,4.75508562181873,4.83660137533562,63595.0693742372,0.061,1.0
2006-05-12,14.1,14.13,14.0,14.1,25300,4.78905051911744,4.79923998830705,4.75508562181873,4.78905051911744,74488.66922075,0.0,1.0
2006-05-15,14.04,14.1,13.97,14.1,40600,4.76867158073821,4.78905051911744,4.74489615262912,4.78905051911744,119535.176694168,0.0,1.0
2006-05-16,13.95,14.07,13.95,14.07,25700,4.73810317316938,4.77886104992782,4.73810317316938,4.77886104992782,75666.3556906433,0.0,1.0
2006-05-17,14.03,14.08,13.91,14.08,38400,4.76527509100834,4.78225753965769,4.7245172142499,4.78225753965769,113057.901109755,0.0,1.0
2006-05-18,13.95,14.09,13.9,14.09,23700,4.73810317316938,4.78565402938757,4.72112072452003,4.78565402938757,69777.9233411769,0.0,1.0
2006-05-19,14.17,14.23,14.01,14.23,51000,4.81282594722653,4.83320488560575,4.7584821115486,4.83320488560575,150155.024911393,0.0,1.0
2006-05-22,14.09,14.1,14.02,14.1,22300,4.78565402938757,4.78905051911744,4.76187860127847,4.78905051911744,65656.0206965504,0.0,1.0
2006-05-23,14.09,14.15,14.02,14.15,15700,4.78565402938757,4.80603296776679,4.76187860127847,4.80603296776679,46224.1939433112,0.0,1.0
2006-05-24,14.01,14.09,13.96,14.09,28900,4.7584821115486,4.78565402938757,4.74149966289925,4.78565402938757,85087.8474497896,0.0,1.0
2006-05-25,13.89,14.03,13.84,13.94,61600,4.71772423479015,4.76527509100834,4.7007417861408,4.73470668343951,181363.716363566,0.0,1.0
2006-05-26,13.91,13.97,13.81,13.82,51700,4.7245172142499,4.74489615262912,4.69055231695119,4.69394880668106,152215.976233706,0.0,1.0
2006-05-30,14.05,14.05,13.91,13.97,35400,4.77206807046808,4.77206807046808,4.7245172142499,4.74489615262912,104225.252585555,0.0,1.0
2006-05-31,14.0,14.14,13.98,14.13,18000,4.75508562181873,4.80263647803692,4.74829264235899,4.79923998830705,52995.8911451977,0.0,1.0
2006-06-01,14.12,14.14,14.02,14.1,43100,4.79584349857718,4.80263647803692,4.76187860127847,4.78905051911744,126895.717131001,0.0,1.0
2006-06-02,14.25,14.35,14.16,14.21,49800,4.83999786506549,4.8739627623642,4.80942945749666,4.82641190614601,146621.965501714,0.0,1.0
2006-06-05,14.11,14.28,14.0,14.28,34200,4.79244700884731,4.8501873342551,4.75508562181873,4.8501873342551,100692.193175875,0.0,1.0
2006-06-06,14.1438,14.21,14.04,14.21,31300,4.80392714413427,4.82641190614601,4.76867158073821,4.82641190614601,92153.9662691493,0.0,1.0
2006-06-07,14.13,14.2,14.08,14.2,24300,4.79923998830705,4.82301541641614,4.78225753965769,4.82301541641614,71544.4530460168,0.0,1.0
2006-06-08,14.01,14.11,13.95,14.11,60700,4.7584821115486,4.79244700884731,4.73810317316938,4.79244700884731,178713.921806306,0.0,1.0
2006-06-09,14.09,14.1199,14.01,14.11,42700,4.78565402938757,4.79580953367988,4.7584821115486,4.79244700884731,125718.030661108,0.0,1.0
2006-06-12,14.09,14.19,14.05,14.19,11300,4.78565402938757,4.81961892668627,4.77206807046808,4.81961892668627,33269.6427744852,0.0,1.0
2006-06-13,14.03,14.08,13.97,14.08,24700,4.78599367836055,4.80304996374316,4.76552613590142,4.80304996374316,72407.3250591313,0.061,1.0
2006-06-14,13.9,14.07,13.89,14.07,31200,4.74164733636576,4.79963870666664,4.73823607928924,4.79963870666664,91461.8842852186,0.0,1.0
2006-06-15,13.92,13.93,13.87,13.93,36000,4.74846985051881,4.75188110759533,4.7314135651362,4.75188110759533,105532.943406021,0.0,1.0
2006-06-16,13.93,14.1,13.9,14.0,33900,4.75188110759533,4.80987247789621,4.74164733636576,4.77575990713099,99376.8550406701,0.0,1.0
2006-06-19,13.89,13.98,13.88,13.98,16500,4.73823607928924,4.76893739297794,4.73482482221272,4.76893739297794,48369.2657277598,0.0,1.0
2006-06-20,13.89,13.89,13.87,13.89,19100,4.73823607928924,4.73823607928924,4.7314135651362,4.73823607928924,55991.0894181947,0.0,1.0
2006-06-21,13.91,13.91,13.87,13.88,14800,4.74505859344229,4.74505859344229,4.7314135651362,4.73482482221272,43385.7656224754,0.0,1.0
2006-06-22,13.93,13.97,13.87,13.87,45900,4.75188110759533,4.76552613590142,4.7314135651362,4.7314135651362,134554.502842677,0.0,1.0
2006-06-23,13.7901,13.99,13.7901,13.99,24600,4.70415762109479,4.77234865005446,4.70415762109479,4.77234865005446,72114.1779941145,0.0,1.0
2006-06-26,13.84,13.99,13.79,13.99,41500,4.72117979390663,4.77234865005446,4.70412350852402,4.77234865005446,121656.031981941,0.0,1.0
2006-06-27,13.83,14.0,13.77,13.89,31400,4.71776853683011,4.77575990713099,4.69730099437098,4.73823607928924,92048.1784152519,0.0,1.0
2006-06-28,13.74,14.05,13.68,14.05,44600,4.68706722314141,4.7928161925136,4.66659968068228,4.7928161925136,130743.59099746,0.0,1.0
2006-06-29,13.78,13.8,13.72,13.78,10400,4.7007122514475,4.70753476560054,4.68024470898837,4.7007122514475,30487.2947617395,0.0,1.0
2006-06-30,13.84,13.85,13.76,13.83,38900,4.72117979390663,4.72459105098315,4.69388973729445,4.71776853683011,114034.208291506,0.0,1.0
2006-07-03,13.94,13.96,13.87,13.94,8100,4.75529236467185,4.7621148788249,4.7314135651362,4.75529236467185,23744.9122663548,0.0,1.0
2006-07-05,13.99,14.08,13.91,14.04,40400,4.77234865005446,4.80304996374316,4.74505859344229,4.78940493543707,118431.414266757,0.0,1.0
2006-07-06,14.0,14.03,13.94,14.03,20000,4.77575990713099,4.78599367836055,4.75529236467185,4.78599367836055,58629.4130033451,0.0,1.0
2006-07-07,13.95,14.3,13.83,14.3,44100,4.75870362174838,4.87809761942665,4.71776853683011,4.87809761942665,129277.855672376,0.0,1.0
2006-07-10,13.96,14.05,13.92,14.05,16800,4.7621148788249,4.7928161925136,4.74846985051881,4.7928161925136,49248.7069228099,0.0,1.0
2006-07-11,13.9,14.04,13.88,13.97,47000,4.74164733636576,4.78940493543707,4.73482482221272,4.76552613590142,137779.120557861,0.0,1.0
2006-07-12,13.85,13.99,13.78,13.99,38100,4.74539971914994,4.79336765854929,4.72141574945026,4.79336765854929,111199.273239416,0.061,1.0
2006-07-13,13.88,13.92,13.85,13.92,17700,4.75567856330694,4.76938368884961,4.74539971914994,4.76938368884961,51659.5048907521,0.0,1.0
2006-07-14,13.93,13.93,13.82,13.82,9500,4.77280997023528,4.77280997023528,4.73512087499294,4.73512087499294,27726.8529074658,0.0,1.0
2006-07-17,13.82,13.96,13.82,13.96,28000,4.73512087499294,4.78308881439229,4.73512087499294,4.78308881439229,81721.250674636,0.0,1.0
2006-07-18,13.82,13.91,13.73,13.83,38600,4.73512087499294,4.76595740746395,4.70428434252192,4.7385471563786,112658.581287177,0.0,1.0
2006-07-19,13.8,13.85,13.76,13.81,32000,4.7282683122216,4.74539971914994,4.71456318667893,4.73169459360727,93395.715056727,0.0,1.0
2006-07-20,13.78,13.8399,13.78,13.79,12500,4.72141574945026,4.74193917495041,4.72141574945026,4.72484203083593,36482.701194034,0.0,1.0
2006-07-21,13.83,13.87,13.77,13.82,31900,4.7385471563786,4.75225228192127,4.7179894680646,4.73512087499294,93103.8534471748,0.0,1.0
2006-07-24,13.95,13.95,13.8,13.8,51100,4.77966253300662,4.77966253300662,4.7282683122216,4.7282683122216,149141.282481211,0.0,1.0
2006-07-25,13.95,13.95,13.87,13.87,45300,4.77966253300662,4.77966253300662,4.75225228192127,4.75225228192127,132213.309127179,0.0,1.0
2006-07-26,13.95,13.95,13.9,13.91,16200,4.77966253300662,4.77966253300662,4.76253112607828,4.76595740746395,47281.580747468,0.0,1.0
2006-07-27,14.0,14.04,13.95,14.0,29300,4.79679393993496,4.81049906547763,4.77966253300662,4.79679393993496,85515.4515988156,0.0,1.0
2006-07-28,14.04,14.17,14.0,14.04,47700,4.81049906547763,4.85504072349131,4.79679393993496,4.81049906547763,139217.987756434,0.0,1.0
2006-07-31,14.1,14.18,14.0601,14.14,22000,4.83105675379163,4.85846700487698,4.81738589106282,4.84476187933431,64209.5541014999,0.0,1.0
2006-08-01,14.11,14.19,14.1,14.19,24400,4.8344830351773,4.86189328626264,4.83105675379163,4.86189328626264,71214.2327307544,0.0,1.0
2006-08-02,14.1,14.18,14.07,14.07,65000,4.83105675379163,4.85846700487698,4.82077790963463,4.82077790963463,189710.046208977,0.0,1.0
2006-08-03,14.0899,14.18,14.07,14.09,42800,4.82759620959211,4.85846700487698,4.82077790963463,4.82763047240597,124916.768888372,0.0,1.0
2006-08-04,14.09,14.13,14.02,14.12,52800,4.82763047240597,4.84133559794864,4.80364650270629,4.83790931656297,154102.929843599,0.0,1.0
2006-08-07,14.21,14.21,14.1,14.11,33100,4.86874584903398,4.86874584903398,4.83105675379163,4.8344830351773,96606.192761802,0.0,1.0
2006-08-08,14.2101,14.32,14.16,14.16,65700,4.86878011184784,4.90643494427633,4.85161444210564,4.85161444210564,191753.077475842,0.0,1.0
2006-08-09,14.21,14.3299,14.16,14.31,27600,4.86874584903398,4.90982696284814,4.85161444210564,4.90300866289066,80553.8042364271,0.0,1.0
2006-08-10,14.23,14.3,14.19,14.22,39300,4.87559841180532,4.89958238150499,4.86189328626264,4.87217213041965,114701.612554043,0.0,1.0
2006-08-11,14.26,14.29,14.07,14.22,20900,4.90677757241489,4.91710038638211,4.84139975062255,4.89301382045861,60739.252106209,0.061,1.0
2006-08-14,14.2,14.24,14.1401,14.17,35000,4.88613194448047,4.89989569643675,4.86552072592594,4.87580913051326,101716.450895565,0.0,1.0
2006-08-15,14.3,14.33,14.22,14.33,35000,4.92054132437118,4.93086413833839,4.89301382045861,4.93086413833839,101716.450895565,0.0,1.0
2006-08-16,14.31,14.35,14.3,14.34,27600,4.92398226236025,4.93774601431653,4.92054132437118,4.93430507632746,80210.6869919314,0.0,1.0
2006-08-17,14.41,14.41,14.27,14.31,37100,4.95839164225095,4.95839164225095,4.91021851040396,4.92398226236025,107819.437949299,0.0,1.0
2006-08-18,14.39,14.45,14.33,14.33,44500,4.95150976627281,4.97215539420724,4.93086413833839,4.93086413833839,129325.201852933,0.0,1.0
2006-08-21,14.44,14.48,14.4,14.4,24700,4.96871445621817,4.98247820817445,4.95495070426188,4.95495070426188,71782.7524891559,0.0,1.0
2006-08-22,14.53,14.62,14.44,14.44,72200,4.9996828981198,5.03065134002144,4.96871445621817,4.96871445621817,209826.507275995,0.0,1.0
2006-08-23,14.52,14.64,14.51,14.54,37300,4.99624196013073,5.03753321599958,4.99280102214166,5.00312383610887,108400.67481156,0.0,1.0
2006-08-24,14.53,14.65,14.5101,14.56,31000,4.9996828981198,5.04097415398865,4.99283543152155,5.01000571208702,90091.7136503578,0.0,1.0
2006-08-25,14.62,14.62,14.47,14.51,37400,5.03065134002144,5.03065134002144,4.97903727018538,4.99280102214166,108691.29324269,0.0,1.0
2006-08-28,14.53,14.59,14.5,14.55,43900,4.9996828981198,5.02032852605423,4.98936008415259,5.00656477409795,127581.491266152,0.0,1.0
2006-08-29,14.55,14.6,14.5,14.59,39000,5.00656477409795,5.0237694640433,4.98936008415259,5.02032852605423,113341.188140773,0.0,1.0
2006-08-30,14.51,14.57,14.49,14.5,37500,4.99280102214166,5.01344665007609,4.98591914616352,4.98936008415259,108981.91167382,0.0,1.0
2006-08-31,14.65,14.65,14.49,14.49,44600,5.04097415398865,5.04097415398865,4.98591914616352,4.98591914616352,129615.820284063,0.0,1.0
2006-09-01,14.64,14.95,14.45,14.95,62600,5.03753321599958,5.14420229366077,4.97215539420724,5.14420229366077,181927.137887497,0.0,1.0
2006-09-05,14.65,14.69,14.57,14.69,60100,5.04097415398865,5.05473790594494,5.01344665007609,5.05473790594494,174661.677109242,0.0,1.0
2006-09-06,14.43,14.63,14.42,14.59,58200,4.9652735182291,5.03409227801051,4.96183258024003,5.02032852605423,169139.926917768,0.0,1.0
2006-09-07,14.53,14.54,14.39,14.4,33200,4.9996828981198,5.00312383610887,4.95150976627281,4.95495070426188,96485.3191352219,0.0,1.0
2006-09-08,14.61,14.65,14.51,14.63,80300,5.02721040203237,5.04097415398865,4.99280102214166,5.03409227801051,233366.600197539,0.0,1.0
2006-09-11,14.62,14.62,14.5,14.5,78800,5.03065134002144,5.03065134002144,4.98936008415259,4.98936008415259,229007.323730587,0.0,1.0
2006-09-12,14.6,14.62,14.55,14.62,20800,5.0237694640433,5.03065134002144,5.00656477409795,5.03065134002144,60448.6336750787,0.0,1.0
2006-09-13,14.54,14.6,14.48,14.59,35700,5.02411355784221,5.04484580085944,5.00338131482498,5.04139042702323,103317.330315865,0.061,1.0
2006-09-14,14.43,14.55,14.43,14.55,31200,4.98610444564395,5.02756893167841,4.98610444564395,5.02756893167841,90294.1374189074,0.0,1.0
2006-09-15,14.46,14.48,14.4,14.44,48500,4.99647056715257,5.00338131482498,4.97573832413533,4.98955981948015,140361.079000545,0.0,1.0
2006-09-18,14.47,14.5,14.39,14.46,56900,4.99992594098877,5.01029206249738,4.97228295029913,4.99647056715257,164671.039074866,0.0,1.0
2006-09-19,14.49,14.54,14.41,14.5,29000,5.00683668866118,5.02411355784221,4.97919369797154,5.01029206249738,83927.2431137281,0.0,1.0
2006-09-20,14.55,14.55,14.37,14.45,37700,5.02756893167841,5.02756893167841,4.96537220262672,4.99301519331636,109105.416047847,0.0,1.0
2006-09-21,14.6,14.64,14.49,14.55,43300,5.04484580085944,5.05866729620426,5.00683668866118,5.02756893167841,125312.056097394,0.0,1.0
2006-09-22,14.77,14.78,14.56,14.56,79900,5.10358715607492,5.10704252991113,5.03102430551462,5.03102430551462,231234.024992651,0.0,1.0
2006-09-25,14.74,14.8,14.72,14.8,34900,5.09322103456631,5.11395327758354,5.0863102868939,5.11395327758354,101002.096023073,0.0,1.0
2006-09-26,14.8,14.87,14.71,14.84,49100,5.11395327758354,5.13814089443697,5.08285491305769,5.12777477292836,142097.50472014,0.0,1.0
2006-09-27,14.98,14.98,14.8,14.9,75500,5.17615000663523,5.17615000663523,5.11395327758354,5.14850701594559,218500.236382292,0.0,1.0
2006-09-28,14.93,14.98,14.85,14.9501,42600,5.1588731374542,5.17615000663523,5.13123014676456,5.16581843886498,123286.226091201,0.0,1.0
2006-09-29,14.9,15.0,14.86,15.0,35600,5.14850701594559,5.18306075430764,5.13468552060077,5.18306075430764,103027.926029266,0.0,1.0
2006-10-02,14.92,15.0,14.91,14.99,38400,5.155417763618,5.18306075430764,5.15196238978179,5.17960538047144,111131.24605404,0.0,1.0
2006-10-03,14.97,15.05,14.9,14.95,71600,5.17269463279902,5.20033762348867,5.14850701594559,5.16578388512661,207213.469204929,0.0,1.0
2006-10-04,15.02,15.04,14.9,15.04,34700,5.18997150198005,5.19688224965246,5.14850701594559,5.19688224965246,100423.287449875,0.0,1.0
2006-10-05,15.0,15.05,14.91,15.05,18600,5.18306075430764,5.20033762348867,5.15196238978179,5.20033762348867,53829.1973074256,0.0,1.0
2006-10-06,15.07,15.07,14.9,15.0,29800,5.20724837116108,5.20724837116108,5.14850701594559,5.18306075430764,86242.4774065205,0.0,1.0
2006-10-09,14.96,15.09,14.9,15.09,22200,5.16923925896282,5.21415911883349,5.14850701594559,5.21415911883349,64247.7516249918,0.0,1.0
2006-10-10,14.965,15.06,14.92,15.06,14200,5.17096694588092,5.20379299732487,5.155417763618,5.20379299732487,41095.4086970669,0.0,1.0
2006-10-11,14.97,15.06,14.91,15.05,32000,5.17269463279902,5.20379299732487,5.15196238978179,5.20033762348867,92609.3717117,0.0,1.0
2006-10-12,14.89,15.0,14.78,14.8,69300,5.16612942251024,5.20429424698815,5.12796459803232,5.13490365702831,199738.898430192,0.061,1.0
2006-10-13,14.73,14.94,14.73,14.94,18400,5.11061695054236,5.1834770700002,5.11061695054236,5.1834770700002,53033.1274331247,0.0,1.0
2006-10-16,14.65,14.8,14.65,14.8,33600,5.08286071455843,5.13490365702831,5.08286071455843,5.13490365702831,96843.102269184,0.0,1.0
2006-10-17,14.66,14.7,14.57,14.7,61300,5.08633024405642,5.10020836204839,5.05510447857449,5.10020836204839,176681.016937529,0.0,1.0
2006-10-18,14.65,14.76,14.56,14.72,29300,5.08286071455843,5.12102553903634,5.0516349490765,5.10714742104437,84449.4909668778,0.0,1.0
2006-10-19,14.75,14.87,14.63,14.7,34900,5.11755600953835,5.15919036351425,5.07592165556244,5.10020836204839,100590.008011742,0.0,1.0
2006-10-20,14.8399,14.89,14.69,14.69,24300,5.14874707972529,5.16612942251024,5.09673883255039,5.09673883255039,70038.3150339636,0.0,1.0
2006-10-23,14.75,14.9,14.71,14.89,66000,5.11755600953835,5.16959895200823,5.10367789154638,5.16612942251024,190227.522314469,0.0,1.0
2006-10-24,14.78,14.8,14.7,14.79,47500,5.12796459803232,5.13490365702831,5.10020836204839,5.13143412753031,136906.171362686,0.0,1.0
2006-10-25,14.87,14.87,14.7301,14.8,36900,5.15919036351425,5.15919036351425,5.11065164583734,5.13490365702831,106354.478384908,0.0,1.0
2006-10-26,14.93,14.94,14.82,14.94,31300,5.1800075405022,5.1834770700002,5.14184271602429,5.1834770700002,90213.9613400436,0.0,1.0
2006-10-27,15.0,15.02,14.9,14.99,24400,5.20429424698815,5.21123330598413,5.16959895200823,5.20082471749016,70326.5385526218,0.0,1.0
2006-10-30,15.03,15.08,14.95,15.08,10900,5.21470283548212,5.23205048297209,5.18694659949819,5.23205048297209,31416.3635337532,0.0,1.0
2006-10-31,15.0,15.03,14.9701,15.03,10600,5.20429424698815,5.21470283548212,5.19392035378915,5.21470283548212,30551.6929777783,0.0,1.0
2006-11-01,15.06,15.09,15.02,15.08,26700,5.2251114239761,5.23552001247008,5.21123330598413,5.23205048297209,76955.6794817624,0.0,1.0
2006-11-02,15.07,15.1,14.99,15.08,45200,5.22858095347409,5.23898954196807,5.20082471749016,5.23205048297209,130277.030433545,0.0,1.0
2006-11-03,14.99,15.07,14.99,15.07,19400,5.20082471749016,5.22858095347409,5.20082471749016,5.22858095347409,55915.3626197075,0.0,1.0
2006-11-06,15.01,15.09,14.9501,15.09,37400,5.20776377648614,5.23552001247008,5.18698129479317,5.23552001247008,107795.595978199,0.0,1.0
2006-11-07,14.9652,15.05,14.9401,15.05,30500,5.19222028433514,5.22164189447811,5.18351176529518,5.22164189447811,87908.1731907772,0.0,1.0
2006-11-08,14.93,15.01,14.93,14.94,35900,5.1800075405022,5.20776377648614,5.1800075405022,5.1834770700002,103472.243198325,0.0,1.0
2006-11-09,14.9499,14.99,14.93,14.99,17400,5.18691190420321,5.20082471749016,5.1800075405022,5.20082471749016,50150.8922465418,0.0,1.0
2006-11-10,14.99,15.01,14.95,14.99,26900,5.20082471749016,5.20776377648614,5.18694659949819,5.20082471749016,77532.1265190789,0.0,1.0
2006-11-13,14.97,15.01,14.96,14.99,44000,5.21504978843192,5.22898445720529,5.21156612123858,5.22201712281861,126303.683899834,0.061,1.0
2006-11-14,14.99,15.07,14.93,15.07,42600,5.22201712281861,5.24988646036534,5.20111511965856,5.24988646036534,122284.930321202,0.0,1.0
2006-11-15,14.97,15.0,14.92,14.99,30100,5.21504978843192,5.22550079001195,5.19763145246522,5.22201712281861,86403.2019405681,0.0,1.0
2006-11-16,14.91,14.98,14.88,14.94,30300,5.19414778527188,5.21853345562527,5.18369678369185,5.2045987868519,86977.3095946581,0.0,1.0
2006-11-17,14.9,14.99,14.85,14.99,29500,5.19066411807854,5.22201712281861,5.17324578211183,5.22201712281861,84680.8789782975,0.0,1.0
2006-11-20,14.86,14.92,14.86,14.9,24300,5.17672944930517,5.19763145246522,5.17672944930517,5.19066411807854,69754.0799719536,0.0,1.0
2006-11-21,14.87,14.92,14.87,14.9,23100,5.18021311649851,5.19763145246522,5.18021311649851,5.19066411807854,66309.4340474127,0.0,1.0
2006-11-22,14.92,14.94,14.82,14.85,24800,5.19763145246522,5.2045987868519,5.16279478053181,5.17324578211183,71189.3491071789,0.0,1.0
2006-11-24,15.0,15.0,14.8701,14.92,11300,5.22550079001195,5.22550079001195,5.18024795317045,5.19763145246522,32437.0824560936,0.0,1.0
2006-11-27,14.81,14.98,14.77,14.91,32200,5.15931111333846,5.21853345562527,5.1453764445651,5.19414778527188,92431.3323085147,0.0,1.0
2006-11-28,14.85,14.91,14.84,14.86,38200,5.17324578211183,5.19414778527188,5.16976211491849,5.17672944930517,109654.561931219,0.0,1.0
2006-11-29,14.87,14.94,14.85,14.9,53400,5.18021311649851,5.2045987868519,5.17324578211183,5.19066411807854,153286.743642071,0.0,1.0
2006-11-30,14.94,15.0,14.86,14.94,62900,5.2045987868519,5.22550079001195,5.17672944930517,5.2045987868519,180556.857211353,0.0,1.0
2006-12-01,14.84,15.0,14.84,15.0,53000,5.16976211491849,5.22550079001195,5.16976211491849,5.22550079001195,152138.52833389,0.0,1.0
2006-12-04,14.83,14.88,14.79,14.8,56600,5.16627844772515,5.18369678369185,5.15234377895178,5.15582744614512,162472.466107513,0.0,1.0
2006-12-05,14.87,14.9399,14.8,14.93,95600,5.18021311649851,5.20456395017997,5.15582744614512,5.20111511965856,274423.458655093,0.0,1.0
2006-12-06,15.02,15.02,14.84,14.94,38500,5.23246812439863,5.23246812439863,5.16976211491849,5.2045987868519,110515.723412354,0.0,1.0
2006-12-07,14.98,15.07,14.97,15.07,21500,5.21853345562527,5.24988646036534,5.21504978843192,5.24988646036534,61716.5728146914,0.0,1.0
2006-12-08,14.96,15.07,14.95,15.07,16400,5.21156612123858,5.24988646036534,5.20808245404524,5.24988646036534,47076.8276353926,0.0,1.0
2006-12-11,14.95,15.0199,14.9,14.96,36300,5.20808245404524,5.2324332877267,5.19066411807854,5.21156612123858,104200.539217363,0.0,1.0
2006-12-12,14.89,14.94,14.83,14.83,31800,5.18718045088519,5.2045987868519,5.16627844772515,5.16627844772515,91283.1170003344,0.0,1.0
2006-12-13,14.8,14.86,14.8,14.86,40400,5.1770778160245,5.19806596933271,5.1770778160245,5.19806596933271,115493.724693353,0.061,1.0
2006-12-14,14.73,14.88,14.71,14.88,20900,5.15259163716493,5.20506202043545,5.14559558606219,5.20506202043545,59747.9912398782,0.0,1.0
2006-12-15,14.7101,14.79,14.7,14.77,36900,5.14563056631771,5.17357979047314,5.14209756051082,5.1665837393704,105488.080227345,0.0,1.0
2006-12-18,14.65,14.76,14.61,14.75,53200,5.12460743275399,5.16308571381903,5.11061533054851,5.15958768826766,152085.795883326,0.0,1.0
2006-12-19,14.6199,14.72,14.51,14.72,43000,5.11407837584437,5.14909361161356,5.07563507503483,5.14909361161356,122926.489153816,0.0,1.0
2006-12-20,14.61,14.67,14.5501,14.58,34400,5.11061533054851,5.13160348385672,5.08966215749582,5.10012125389441,98341.1913230533,0.0,1.0
2006-12-21,14.66,14.72,14.58,14.58,44700,5.12810545830535,5.14909361161356,5.10012125389441,5.10012125389441,127786.373608735,0.0,1.0
2006-12-22,14.61,14.7,14.61,14.7,28100,5.12863400996616,5.16022723795364,5.12863400996616,5.16022723795364,80048.8003632587,0.051511,1.0
2006-12-26,14.62,14.64,14.55,14.64,29200,5.13214436863144,5.13916508596199,5.10757185797452,5.13916508596199,83182.3832956281,0.0,1.0
2006-12-27,14.66,14.66,14.61,14.64,22400,5.14618580329254,5.14618580329254,5.12863400996616,5.13916508596199,63811.1433500709,0.0,1.0
2006-12-28,14.67,14.67,14.62,14.67,35200,5.14969616195781,5.14969616195781,5.13214436863144,5.14969616195781,100274.653835826,0.0,1.0
2006-12-29,14.69,14.73,14.59,14.67,77400,5.15671687928836,5.17075831394946,5.12161329263562,5.14969616195781,220490.289968549,0.0,1.0
2007-01-03,14.75,14.78,14.6801,14.73,67800,5.17777903128001,5.18831010727583,5.15324162420974,5.17075831394946,193142.657104232,0.0,1.0
2007-01-04,14.93,14.93,14.74,14.74,67400,5.24096548725495,5.24096548725495,5.17426867261473,5.17426867261473,192003.172401553,0.0,1.0
2007-01-05,14.87,14.91,14.8,14.91,26400,5.2199033352633,5.2339447699244,5.19533082460638,5.2339447699244,75205.9903768693,0.0,1.0
2007-01-08,14.83,14.94,14.8,14.89,29500,5.20586190060221,5.24447584592023,5.19533082460638,5.22692405259385,84036.996822638,0.0,1.0
2007-01-09,14.85,14.89,14.78,14.88,30600,5.21288261793275,5.22692405259385,5.18831010727583,5.22341369392858,87170.5797550077,0.0,1.0
2007-01-10,14.77,14.84,14.7,14.75,49200,5.18479974861056,5.20937225926748,5.16022723795364,5.17777903128001,140156.61842962,0.0,1.0
2007-01-11,14.85,14.94,14.75,14.83,26300,5.23429580579093,5.26601881067451,5.19904802258695,5.22724624915013,74614.62142967,0.061,1.0
2007-01-12,14.81,14.9,14.7824,14.87,29500,5.22019669250934,5.25191969739292,5.21046830434504,5.24134536243173,83693.2065465881,0.0,1.0
2007-01-16,14.8,14.86,14.76,14.83,35300,5.21667191418894,5.23782058411133,5.20257280090735,5.22724624915013,100148.142071002,0.0,1.0
2007-01-17,14.8275,14.86,14.76,14.8,20600,5.22636505457004,5.23782058411133,5.20257280090735,5.21667191418894,58443.3916901597,0.0,1.0
2007-01-18,14.9,14.9,14.79,14.86,27800,5.25191969739292,5.25191969739292,5.21314713586854,5.23782058411133,78870.2082032254,0.0,1.0
2007-01-19,14.94,14.94,14.81,14.9,32600,5.26601881067451,5.26601881067451,5.22019669250934,5.25191969739292,92488.0858786024,0.0,1.0
2007-01-22,14.87,14.98,14.8,14.95,38300,5.24134536243173,5.2801179239561,5.21667191418894,5.26954358899491,108659.315618113,0.0,1.0
2007-01-23,14.89,14.91,14.81,14.82,36500,5.24839491907252,5.25544447571332,5.22019669250934,5.22372147082974,103552.611489846,0.0,1.0
2007-01-24,14.86,14.92,14.84,14.91,24700,5.23782058411133,5.25896925403372,5.23077102747053,5.25544447571332,70075.328871211,0.0,1.0
2007-01-25,14.77,14.94,14.75,14.92,35000,5.20609757922775,5.26601881067451,5.19904802258695,5.25896925403372,99297.0247162909,0.0,1.0
2007-01-26,14.71,14.87,14.7,14.71,54500,5.18494890930536,5.24134536243173,5.18142413098496,5.18494890930536,154619.65277251,0.0,1.0
2007-01-29,14.8699,14.87,14.7,14.78,39500,5.24131011464852,5.24134536243173,5.18142413098496,5.20962235754814,112063.785036957,0.0,1.0
2007-01-30,14.8501,14.93,14.79,14.93,34100,5.23433105357413,5.26249403235411,5.21314713586854,5.26249403235411,96743.6726521578,0.0,1.0
2007-01-31,14.88,14.93,14.84,14.9,34900,5.24487014075212,5.26249403235411,5.23077102747053,5.25191969739292,99013.3189313873,0.0,1.0
2007-02-01,14.84,14.8999,14.73,14.88,54400,5.23077102747053,5.25188444960972,5.19199846594616,5.24487014075212,154335.946987607,0.0,1.0
2007-02-02,14.89,14.92,14.78,14.87,36200,5.24839491907252,5.25896925403372,5.20962235754814,5.24134536243173,102701.494135135,0.0,1.0
2007-02-05,14.93,14.97,14.82,14.82,46900,5.26249403235411,5.27659314563571,5.22372147082974,5.22372147082974,133058.01311983,0.0,1.0
2007-02-06,15.0,15.0,14.92,14.97,27200,5.2871674805969,5.2871674805969,5.25896925403372,5.27659314563571,77167.9734938032,0.0,1.0
2007-02-07,15.02,15.07,14.96,15.07,43200,5.29421703723769,5.31184092883968,5.27306836731531,5.31184092883968,122560.899078394,0.0,1.0
2007-02-08,15.05,15.09,15.0,15.09,30000,5.30479137219889,5.31889048548048,5.2871674805969,5.31889048548048,85111.7354711065,0.0,1.0
2007-02-09,15.05,15.08,15.01,15.06,68000,5.30479137219889,5.31536570716008,5.2906922589173,5.30831615051929,192919.933734508,0.0,1.0
2007-02-12,15.02,15.09,14.95,15.06,30400,5.29421703723769,5.31889048548048,5.26954358899491,5.30831615051929,86246.5586107214,0.0,1.0
2007-02-13,14.98,15.08,14.98,15.06,41800,5.30161907171053,5.33701038727602,5.30161907171053,5.32993212416292,118108.070672451,0.061,1.0
2007-02-14,15.03,15.08,15.0,15.08,25200,5.31931472949328,5.33701038727602,5.30869733482363,5.33701038727602,71203.9086350659,0.0,1.0
2007-02-15,14.97,15.08,14.97,15.08,38100,5.29807994015398,5.33701038727602,5.29807994015398,5.33701038727602,107653.528531588,0.0,1.0
2007-02-16,14.91,15.0,14.91,15.0,31500,5.27684515081469,5.30869733482363,5.27684515081469,5.30869733482363,89004.8857938324,0.0,1.0
2007-02-20,14.9,15.0,14.86,14.97,45600,5.27330601925814,5.30869733482363,5.25914949303194,5.29807994015398,128845.16800631,0.0,1.0
2007-02-21,14.98,15.14,14.87,14.89,56700,5.30161907171053,5.35824517661532,5.26268862458849,5.26976688770159,160208.794428899,0.0,1.0
2007-02-22,14.87,15.08,14.86,15.08,38100,5.26268862458849,5.33701038727602,5.25914949303194,5.33701038727602,107653.528531588,0.0,1.0
2007-02-23,15.04,15.09,14.86,14.87,65600,5.32285386104982,5.34054951883257,5.25914949303194,5.26268862458849,185356.206605569,0.0,1.0
2007-02-26,15.1,15.1,15.01,15.08,28100,5.34408865038912,5.34408865038912,5.31223646638018,5.33701038727602,79398.0092319585,0.0,1.0
2007-02-27,15.1,15.13,15.04,15.11,23100,5.34408865038912,5.35470604505877,5.32285386104982,5.34762778194567,65270.2495821438,0.0,1.0
2007-02-28,15.06,15.14,15.05,15.14,35200,5.32993212416292,5.35824517661532,5.32639299260637,5.35824517661532,99459.4279346954,0.0,1.0
2007-03-01,15.03,15.15,15.01,15.14,49800,5.31931472949328,5.36178430817187,5.31223646638018,5.35824517661532,140712.486112154,0.0,1.0
2007-03-02,15.17,15.18,15.03,15.08,62200,5.36886257128496,5.37240170284151,5.31931472949328,5.33701038727602,175749.330043695,0.0,1.0
2007-03-05,15.16,15.2,15.14,15.18,13400,5.36532343972841,5.37947996595461,5.35824517661532,5.37240170284151,37862.3958615034,0.0,1.0
2007-03-06,15.18,15.3,15.17,15.22,41700,5.37240170284151,5.4148712815201,5.36886257128496,5.38655822906771,117825.515479454,0.0,1.0
2007-03-07,15.27,15.35,15.18,15.23,86000,5.40425388685045,5.43256693930285,5.37240170284151,5.39009736062426,242997.465976813,0.0,1.0
2007-03-08,15.34,15.4,15.31,15.31,35400,5.4290278077463,5.45026259708559,5.41841041307665,5.41841041307665,100024.538320688,0.0,1.0
2007-03-09,15.36,15.4,15.36,15.4,30600,5.4361060708594,5.45026259708559,5.4361060708594,5.45026259708559,86461.8890568658,0.0,1.0
2007-03-12,15.43,15.5,15.34,15.43,26600,5.46087999175524,5.48565391265108,5.4290278077463,5.46087999175524,75159.6813370141,0.0,1.0
2007-03-13,15.35,15.57,15.35,15.55,37700,5.4541556417978,5.53232595067047,5.4541556417978,5.52521955895477,106101.665960022,0.061,1.0
2007-03-14,15.34,15.42,15.29,15.41,14500,5.45060244593995,5.47902801280274,5.4328364666507,5.47547481694489,40808.333061547,0.0,1.0
2007-03-15,15.331,15.3799,15.32,15.34,34500,5.44740456966788,5.46477969741276,5.44349605422425,5.45060244593995,97095.6890085084,0.0,1.0
2007-03-16,15.3,15.4,15.27,15.36,22500,5.43638966250855,5.47192162108704,5.42573007493501,5.45770883765564,63323.2754403315,0.0,1.0
2007-03-19,15.35,15.41,15.31,15.38,21400,5.4541556417978,5.47547481694489,5.4399428583664,5.46481522937134,60227.4708632486,0.0,1.0
2007-03-20,15.34,15.42,15.33,15.42,35000,5.45060244593995,5.47902801280274,5.4470492500821,5.47902801280274,98502.8729071823,0.0,1.0
2007-03-21,15.35,15.4,15.33,15.38,46400,5.4541556417978,5.47192162108704,5.4470492500821,5.46481522937134,130586.66579695,0.0,1.0
2007-03-22,15.36,15.4,15.3,15.4,35600,5.45770883765564,5.47192162108704,5.43638966250855,5.47192162108704,100191.493585591,0.0,1.0
2007-03-23,15.27,15.36,15.27,15.32,36100,5.42573007493501,5.45770883765564,5.42573007493501,5.44349605422425,101598.677484265,0.0,1.0
2007-03-26,15.27,15.32,15.27,15.28,25000,5.42573007493501,5.44349605422425,5.42573007493501,5.42928327079285,70359.1949337016,0.0,1.0
2007-03-27,15.24,15.34,15.24,15.34,36700,5.41507048736146,5.45060244593995,5.41507048736146,5.45060244593995,103287.298162674,0.0,1.0
2007-03-28,15.25,15.28,15.21,15.21,46500,5.41862368321931,5.42928327079285,5.40441089978791,5.40441089978791,130868.102576685,0.0,1.0
2007-03-29,15.32,15.35,15.26,15.34,50800,5.44349605422425,5.4541556417978,5.42217687907716,5.45060244593995,142969.884105282,0.0,1.0
2007-03-30,15.25,15.34,15.24,15.34,51600,5.41862368321931,5.45060244593995,5.41507048736146,5.45060244593995,145221.37834316,0.0,1.0
2007-04-02,15.3052,15.35,15.29,15.33,22300,5.43823732435463,5.4541556417978,5.4328364666507,5.4470492500821,62760.4018808619,0.0,1.0
2007-04-03,15.33,15.38,15.27,15.27,34700,5.4470492500821,5.46481522937134,5.42573007493501,5.42573007493501,97658.5625679779,0.0,1.0
2007-04-04,15.36,15.38,15.29,15.35,43000,5.45770883765564,5.46481522937134,5.4328364666507,5.4541556417978,121017.815285967,0.0,1.0
2007-04-05,15.37,15.39,15.28,15.28,40200,5.46126203351349,5.46836842522919,5.42928327079285,5.42928327079285,113137.585453392,0.0,1.0
2007-04-09,15.33,15.34,15.28,15.29,15000,5.4470492500821,5.45060244593995,5.42928327079285,5.4328364666507,42215.516960221,0.0,1.0
2007-04-10,15.29,15.36,15.27,15.28,21900,5.4328364666507,5.45770883765564,5.42573007493501,5.42928327079285,61634.6547619227,0.0,1.0
2007-04-11,15.3,15.37,15.28,15.28,30400,5.43638966250855,5.46126203351349,5.42928327079285,5.42928327079285,85556.7810393813,0.0,1.0
2007-04-12,15.26,15.36,15.26,15.36,22600,5.44385137381003,5.47952536708533,5.44385137381003,5.47952536708533,63351.4723894141,0.061,1.0
2007-04-13,15.26,15.33,15.26,15.33,25700,5.44385137381003,5.46882316910274,5.44385137381003,5.46882316910274,72041.2761242452,0.0,1.0
2007-04-16,15.15,15.35,15.14,15.27,82800,5.40460998120721,5.4759579677578,5.40104258187968,5.44741877313756,232101.854594844,0.0,1.0
2007-04-17,15.12,15.1799,15.11,15.11,34800,5.39390778322462,5.41527650519652,5.39034038389709,5.39034038389709,97550.0548297172,0.0,1.0
2007-04-18,15.09,15.16,15.06,15.16,47600,5.38320558524203,5.40817738053474,5.37250338725944,5.40817738053474,133430.534767084,0.0,1.0
2007-04-19,15.15,15.18,15.08,15.09,32000,5.40460998120721,5.4153121791898,5.3796381859145,5.38320558524203,89701.1998434181,0.0,1.0
2007-04-20,15.19,15.23,15.14,15.18,29000,5.41887957851733,5.43314917582745,5.40104258187968,5.4153121791898,81291.7123580976,0.0,1.0
2007-04-23,15.14,15.24,15.13,15.17,43000,5.40104258187968,5.43671657515498,5.39747518255215,5.41174477986227,120535.987289593,0.0,1.0
2007-04-24,15.18,15.22,15.15,15.17,26200,5.4153121791898,5.42958177649992,5.40460998120721,5.41174477986227,73442.8573717985,0.0,1.0
2007-04-25,15.16,15.2,15.12,15.19,46800,5.40817738053474,5.42244697784486,5.39390778322462,5.41887957851733,131188.004770999,0.0,1.0
2007-04-26,15.13,15.2,15.13,15.1999,29900,5.39747518255215,5.42244697784486,5.39747518255215,5.42241130385158,83814.5586036938,0.0,1.0
2007-04-27,15.14,15.2,15.1,15.14,45400,5.40104258187968,5.42244697784486,5.38677298456956,5.40104258187968,127263.577277849,0.0,1.0
2007-04-30,15.24,15.24,15.16,15.19,36800,5.43671657515498,5.43671657515498,5.40817738053474,5.41887957851733,103156.379819931,0.0,1.0
2007-05-01,15.23,15.24,15.17,15.17,26300,5.43314917582745,5.43671657515498,5.41174477986227,5.41174477986227,73723.1736213092,0.0,1.0
2007-05-02,15.3,15.33,15.22,15.25,51600,5.45812097112015,5.46882316910274,5.42958177649992,5.44028397448251,144643.184747512,0.0,1.0
2007-05-03,15.35,15.35,15.26,15.35,25100,5.4759579677578,5.4759579677578,5.44385137381003,5.4759579677578,70359.3786271811,0.0,1.0
2007-05-04,15.3699,15.38,15.28,15.38,20900,5.48305709241958,5.48666016574039,5.45098617246509,5.48666016574039,58586.0961477325,0.0,1.0
2007-05-07,15.34,15.4,15.32,15.33,25900,5.47239056843027,5.49379496439545,5.46525576977521,5.46882316910274,72601.9086232665,0.0,1.0
2007-05-08,15.35,15.41,15.282,15.33,54900,5.4759579677578,5.49736236372298,5.4516996523306,5.46882316910274,153893.620981364,0.0,1.0
2007-05-09,15.28,15.36,15.28,15.35,24900,5.45098617246509,5.47952536708533,5.45098617246509,5.4759579677578,69798.7461281597,0.0,1.0
2007-05-10,15.26,15.32,15.26,15.3,31200,5.44385137381003,5.46525576977521,5.44385137381003,5.45812097112015,87458.6698473327,0.0,1.0
2007-05-11,15.24,15.3,15.21,15.28,31200,5.45847771105291,5.47996778078146,5.44773267618863,5.47280442420528,87110.0012073295,0.061,1.0
2007-05-14,15.24,15.28,15.22,15.23,15400,5.45847771105291,5.47280442420528,5.45131435447672,5.45489603276481,42996.603160028,0.0,1.0
2007-05-15,15.28,15.3,15.24,15.24,23500,5.47280442420528,5.47996778078146,5.45847771105291,5.45847771105291,65611.6996273155,0.0,1.0
2007-05-16,15.32,15.33,15.27,15.3,17900,5.48713113735765,5.49071281564574,5.46922274591718,5.47996778078146,49976.5712054871,0.0,1.0
2007-05-17,15.2499,15.33,15.23,15.32,48800,5.46202357255812,5.49071281564574,5.45489603276481,5.48713113735765,136248.976247362,0.0,1.0
2007-05-18,15.24,15.32,15.22,15.28,21700,5.45847771105291,5.48713113735765,5.45131435447672,5.47280442420528,60586.1226345849,0.0,1.0
2007-05-21,15.25,15.32,15.25,15.27,65500,5.462059389341,5.48713113735765,5.462059389341,5.46922274591718,182875.162791028,0.0,1.0
2007-05-22,15.19,15.3,15.19,15.3,33400,5.44056931961244,5.47996778078146,5.44056931961244,5.47996778078146,93252.3730873336,0.0,1.0
2007-05-23,15.01,15.23,14.84,15.2,176200,5.37609911042678,5.45489603276481,5.31521057952921,5.44415099790054,491948.147843957,0.0,1.0
2007-05-24,14.96,15.07,14.94,14.99,65700,5.35819071898632,5.39758918015533,5.35102736241013,5.36893575385059,183433.560234665,0.0,1.0
2007-05-25,14.99,15.02,14.96,15.01,15900,5.36893575385059,5.37968078871487,5.35819071898632,5.37609911042678,44392.5967691199,0.0,1.0
2007-05-29,14.96,15.07,14.95,15.06,31000,5.35819071898632,5.39758918015533,5.35460904069822,5.39400750186724,86551.6037636928,0.0,1.0
2007-05-30,14.95,15.05,14.9163,15.0,50600,5.35460904069822,5.39042582357915,5.34253878486735,5.37251743213869,141274.553240092,0.0,1.0
2007-05-31,14.87,14.98,14.86,14.98,48700,5.32595561439348,5.3653540755625,5.32237393610539,5.3653540755625,135969.777525543,0.0,1.0
2007-06-01,14.91,14.99,14.87,14.92,75800,5.34028232754585,5.36893575385059,5.32595561439348,5.34386400583395,211632.63113832,0.0,1.0
2007-06-04,14.89,15.0,14.89,14.9,56400,5.33311897096967,5.37251743213869,5.33311897096967,5.33670064925776,157468.079105557,0.0,1.0
2007-06-05,14.86,14.94,14.85,14.9,39900,5.32237393610539,5.35102736241013,5.3187922578173,5.33670064925776,111400.290005527,0.0,1.0
2007-06-06,14.84,14.92,14.83,14.92,13100,5.31521057952921,5.34386400583395,5.31162890124112,5.34386400583395,36575.0325582057,0.0,1.0
2007-06-07,14.66,14.8001,14.44,14.8,53300,5.25074037034354,5.30091968315972,5.17194344800551,5.30088386637684,148812.918729188,0.0,1.0
2007-06-08,14.61,14.67,14.5,14.67,39100,5.23283197890308,5.25432204863164,5.19343351773406,5.25432204863164,109166.70023098,0.0,1.0
2007-06-11,14.63,14.7,14.56,14.67,44600,5.23999533547927,5.26506708349591,5.21492358746262,5.25432204863164,124522.62993099,0.0,1.0
2007-06-12,14.38,14.63,14.38,14.63,25600,5.15045337827696,5.23999533547927,5.15045337827696,5.23999533547927,71474.8727855011,0.0,1.0
2007-06-13,14.45,14.62,14.33,14.34,73500,5.19737336385097,5.25851893283745,5.15421178574286,5.15780858391854,204348.413255626,0.061,1.0
2007-06-14,14.34,14.51,14.34,14.51,62400,5.15780858391854,5.21895415290502,5.15780858391854,5.21895415290502,173487.632478246,0.0,1.0
2007-06-15,14.4,14.48,14.35,14.35,38500,5.17938937297259,5.20816375837799,5.16140538209421,5.16140538209421,107039.645038661,0.0,1.0
2007-06-18,14.48,14.58,14.48,14.52,37300,5.20816375837799,5.24413174013475,5.20816375837799,5.22255095108069,103703.34441408,0.0,1.0
2007-06-19,14.65,14.7,14.53,14.53,28300,5.26930932736447,5.28729331824285,5.22614774925637,5.22614774925637,78681.0897297173,0.0,1.0
2007-06-20,14.64,14.85,14.6001,14.85,36900,5.2657125291888,5.34124529087798,5.25136130446785,5.34124529087798,102591.244205886,0.0,1.0
2007-06-21,14.71,14.74,14.56,14.57,52800,5.29089011641853,5.30168051094555,5.2369381437834,5.24053494195907,146797.227481592,0.0,1.0
2007-06-22,14.6,14.68,14.57,14.57,43900,5.2513253364861,5.2800997218915,5.24053494195907,5.24053494195907,122052.997849279,0.0,1.0
2007-06-25,14.65,14.66,14.55,14.66,32500,5.26930932736447,5.27290612554015,5.23334134560772,5.27290612554015,90358.141915753,0.0,1.0
2007-06-26,14.64,14.67,14.58,14.67,40400,5.2657125291888,5.27650292371582,5.24413174013475,5.27650292371582,112322.121027582,0.0,1.0
2007-06-27,14.72,14.77,14.65,14.74,18800,5.2944869145942,5.31247090547258,5.26930932736447,5.30168051094555,52268.7097851125,0.0,1.0
2007-06-28,14.81,14.84,14.72,14.79,9500,5.32685809817528,5.33764849270231,5.2944869145942,5.31966450182393,26412.3799446047,0.0,1.0
2007-06-29,14.93,14.9899,14.74,14.87,56500,5.37001967628338,5.39156449735568,5.30168051094555,5.34843888722933,157084.154407386,0.0,1.0
2007-07-02,15.01,15.05,14.9,14.99,42200,5.39879406168879,5.41318125439149,5.35922928175636,5.39160046533744,117326.571964455,0.0,1.0
2007-07-03,15.04,15.14,14.98,15.05,39600,5.40958445621581,5.44555243797257,5.38800366716176,5.41318125439149,110097.920611195,0.0,1.0
2007-07-05,15.0,15.07,15.0,15.02,18200,5.39519726351311,5.42037485074284,5.39519726351311,5.40239085986446,50600.5594728217,0.0,1.0
2007-07-06,14.94,15.05,14.9,15.0,22600,5.37361647445906,5.41318125439149,5.35922928175636,5.39519726351311,62833.6617629544,0.0,1.0
2007-07-09,15.03,15.05,14.86,14.93,26100,5.40598765804014,5.41318125439149,5.34484208905366,5.37001967628338,72564.5385846508,0.0,1.0
2007-07-10,15.13,15.14,15.02,15.12,43200,5.44195563979689,5.44555243797257,5.40239085986446,5.43835884162122,120106.822484939,0.0,1.0
2007-07-11,15.04,15.2,15.04,15.07,47000,5.40958445621581,5.46713322702662,5.40958445621581,5.42037485074284,130671.774462781,0.0,1.0
2007-07-12,14.84,14.98,14.82,14.95,31500,5.35958896157393,5.41015112158878,5.35236579585752,5.39931637301417,87219.3750960191,0.061,1.0
2007-07-13,14.7,14.79,14.6901,14.71,48200,5.30902680155908,5.34153104728291,5.30545133452946,5.31263838441728,133459.488242163,0.0,1.0
2007-07-16,14.6,14.77,14.6,14.67,34600,5.27291097297704,5.3343078815665,5.27291097297704,5.29819205298447,95802.8691530878,0.0,1.0
2007-07-17,14.54,14.64,14.48,14.52,40100,5.25124147582782,5.28735730440986,5.2295719786786,5.24401831011142,111031.648931758,0.0,1.0
2007-07-18,14.42,14.55,14.41,14.54,48000,5.20790248152938,5.25485305868603,5.20429089867118,5.25124147582782,132905.714432029,0.0,1.0
2007-07-19,14.4,14.47,14.38,14.45,26800,5.20067931581297,5.2259603958204,5.19345615009657,5.21873723010399,74205.690557883,0.0,1.0
2007-07-20,14.45,14.47,14.35,14.4,43900,5.21873723010399,5.2259603958204,5.18262140152196,5.20067931581297,121553.351324293,0.0,1.0
2007-07-23,14.44,14.47,14.37,14.44,11800,5.21512564724579,5.2259603958204,5.18984456723836,5.21512564724579,32672.6547978738,0.0,1.0
2007-07-24,14.38,14.45,14.35,14.37,27200,5.19345615009657,5.21873723010399,5.18262140152196,5.18984456723836,75313.2381781498,0.0,1.0
2007-07-25,14.4,14.45,14.31,14.37,50500,5.20067931581297,5.21873723010399,5.16817507008914,5.18984456723836,139827.887058697,0.0,1.0
2007-07-26,14.25,14.35,14.1999,14.35,61100,5.14650557293992,5.18262140152196,5.12841154282032,5.18262140152196,169177.898995771,0.0,1.0
2007-07-27,14.45,14.47,14.25,14.25,45100,5.21873723010399,5.2259603958204,5.14650557293992,5.14650557293992,124875.994185094,0.0,1.0
2007-07-30,14.3501,14.45,14.3501,14.45,22700,5.18265751735054,5.21873723010399,5.18265751735054,5.21873723010399,62853.3274501471,0.0,1.0
2007-07-31,14.4,14.45,14.35,14.4,22900,5.20067931581297,5.21873723010399,5.18262140152196,5.20067931581297,63407.1012602806,0.0,1.0
2007-08-01,14.36,14.44,14.36,14.43,19700,5.18623298438016,5.21512564724579,5.18623298438016,5.21151406438759,54546.7202981453,0.0,1.0
2007-08-02,14.4099,14.44,14.35,14.39,24900,5.2042547828426,5.21512564724579,5.18262140152196,5.19706773295477,68944.8393616151,0.0,1.0
2007-08-03,14.41,14.47,14.33,14.45,43800,5.20429089867118,5.2259603958204,5.17539823580555,5.21873723010399,121276.464419227,0.0,1.0
2007-08-06,14.41,14.44,14.35,14.42,22100,5.20429089867118,5.21512564724579,5.18262140152196,5.20790248152938,61192.0060197467,0.0,1.0
2007-08-07,14.37,14.4,14.3,14.35,22200,5.18984456723836,5.20067931581297,5.16456348723094,5.18262140152196,61468.8929248135,0.0,1.0
2007-08-08,14.32,14.45,14.3048,14.45,26600,5.17178665294735,5.21873723010399,5.16629704700288,5.21873723010399,73651.9167477494,0.0,1.0
2007-08-09,14.3,14.33,14.28,14.32,16100,5.16456348723094,5.17539823580555,5.15734032151453,5.17178665294735,44578.7917157431,0.0,1.0
2007-08-10,14.15,14.4,14.15,14.4,31700,5.11038974435789,5.20067931581297,5.11038974435789,5.20067931581297,87773.1489061526,0.0,1.0
2007-08-13,14.15,14.18,14.06,14.15,22000,5.13242039979293,5.14330185647094,5.09977602975891,5.13242039979293,60653.6440414272,0.061,1.0
2007-08-14,14.05,14.2012,14.01,14.13,50000,5.09614887753291,5.15099141919006,5.0816402686289,5.12516609534093,137849.191003244,0.0,1.0
2007-08-15,13.9,13.99,13.8,13.97,56100,5.04174159414288,5.0743859641769,5.00547007188286,5.06713165972489,154666.792305639,0.0,1.0
2007-08-16,13.48,13.8,13.36,13.8,139800,4.88940120065079,5.00547007188286,4.84587537393877,5.00547007188286,385426.33804507,0.0,1.0
2007-08-17,13.92,13.94,13.43,13.43,105000,5.04899589859488,5.05625020304689,4.87126543952078,4.87126543952078,289483.301106812,0.0,1.0
2007-08-20,13.9,14.02,13.75,14.0,49000,5.04174159414288,5.0852674208549,4.98733431075285,5.0780131164029,135092.207183179,0.0,1.0
2007-08-21,13.97,14.07,13.85,13.9,41500,5.06713165972489,5.10340318198491,5.02360583301287,5.04174159414288,114414.828532692,0.0,1.0
2007-08-22,14.37,14.72,13.97,14.01,33900,5.21221774876498,5.33916807667505,5.06713165972489,5.0816402686289,93461.7515001991,0.0,1.0
2007-08-23,14.28,14.48,14.24,14.44,59300,5.17957337873096,5.252116423251,5.16506476982695,5.23760781434699,163489.140529847,0.0,1.0
2007-08-24,14.15,14.28,14.15,14.26,48700,5.13242039979293,5.17957337873096,5.13242039979293,5.17231907427895,134265.112037159,0.0,1.0
2007-08-27,14.13,14.2,14.11,14.11,36300,5.12516609534093,5.15055616092294,5.11791179088892,5.11791179088892,100078.512668355,0.0,1.0
2007-08-28,13.96,14.15,13.96,14.1,54500,5.06350450749889,5.13242039979293,5.06350450749889,5.11428463866292,150255.618193536,0.0,1.0
2007-08-29,14.13,14.19,14.06,14.09,31400,5.12516609534093,5.14692900869694,5.09977602975891,5.11065748643692,86569.291950037,0.0,1.0
2007-08-30,14.21,14.25,14.1301,14.18,28100,5.15418331314894,5.16869192205295,5.12520236686319,5.14330185647094,77471.245343823,0.0,1.0
2007-08-31,14.35,14.35,14.22,14.25,27000,5.20496344431297,5.20496344431297,5.15781046537494,5.16869192205295,74438.5631417516,0.0,1.0
2007-09-04,14.39,14.43,14.33,14.4,16500,5.21947205321698,5.23398066212099,5.19770913986097,5.22309920544298,45490.2330310704,0.0,1.0
2007-09-05,14.43,14.51,14.36,14.43,39400,5.23398066212099,5.262997879929,5.20859059653897,5.23398066212099,108625.162510556,0.0,1.0
2007-09-06,14.55,14.6,14.46,14.51,22300,5.27750648883301,5.29564224996302,5.24486211879899,5.262997879929,61480.7391874467,0.0,1.0
2007-09-07,14.65,14.72,14.57,14.7,34500,5.31377801109303,5.33916807667505,5.28476079328502,5.33191377222304,95115.9417922382,0.0,1.0
2007-09-10,14.78,14.84,14.64,14.7,31400,5.36093099003106,5.38269390338707,5.31015085886703,5.33191377222304,86569.291950037,0.0,1.0
2007-09-11,14.86,14.8899,14.8,14.88,15100,5.38994820783908,5.40079339299482,5.36818529448306,5.39720251229108,41630.4556829796,0.0,1.0
2007-09-12,14.77,14.86,14.76,14.76,37000,5.37942946638367,5.41220865744491,5.37578733404353,5.37578733404353,101588.840120508,0.061,1.0
2007-09-13,14.6399,14.8,14.58,14.8,21100,5.33204532463848,5.39035586340408,5.31022895192105,5.39035586340408,57933.0953119653,0.0,1.0
2007-09-14,14.53,14.68,14.53,14.68,32300,5.29201829022036,5.34665027532243,5.29201829022036,5.34665027532243,88684.3117808759,0.0,1.0
2007-09-17,14.62,14.65,14.51,14.53,23300,5.3247974812816,5.33572387830202,5.28473402554008,5.29201829022036,63973.5128326442,0.0,1.0
2007-09-18,14.66,14.69,14.54,14.54,25600,5.33936601064215,5.35029240766257,5.2956604225605,5.2956604225605,70288.4947860812,0.0,1.0
2007-09-19,14.55,14.68,14.51,14.61,30000,5.29930255490064,5.34665027532243,5.28473402554008,5.32115534894146,82369.3298274388,0.0,1.0
2007-09-20,14.4,14.5201,14.34,14.52,23200,5.24467056979857,5.28841257920362,5.22281777575774,5.28837615788022,63698.948399886,0.0,1.0
2007-09-21,14.4,14.57,14.32,14.5,47400,5.24467056979857,5.30658681958091,5.21553351107747,5.28109189319995,130143.541127353,0.0,1.0
2007-09-24,14.49,14.55,14.35,14.41,17800,5.27744976085981,5.29930255490064,5.22645990809788,5.24831270213871,48872.4690309471,0.0,1.0
2007-09-25,14.5,14.5999,14.5,14.58,76400,5.28109189319995,5.31747679527793,5.28109189319995,5.31022895192105,209767.226627211,0.0,1.0
2007-09-26,14.42,14.57,14.37,14.5,47100,5.25195483447884,5.30658681958091,5.23374417277815,5.28109189319995,129319.847829079,0.0,1.0
2007-09-27,14.4,14.46,14.35,14.41,30000,5.24467056979857,5.2665233638394,5.22645990809788,5.24831270213871,82369.3298274388,0.0,1.0
2007-09-28,14.28,14.44,14.28,14.44,29800,5.20096498171691,5.25923909915912,5.20096498171691,5.25923909915912,81820.2009619227,0.0,1.0
2007-10-01,14.38,14.44,14.3,14.33,28400,5.23738630511829,5.25923909915912,5.20824924639719,5.2191756434176,77976.2989033088,0.0,1.0
2007-10-02,14.29,14.39,14.2,14.38,47700,5.20460711405705,5.24102843745843,5.17182792299581,5.23738630511829,130967.234425628,0.0,1.0
2007-10-03,14.32,14.35,14.3,14.3,18600,5.21553351107747,5.22645990809788,5.20824924639719,5.20824924639719,51068.9844930121,0.0,1.0
2007-10-04,14.33,14.34,14.26,14.33,30300,5.2191756434176,5.22281777575774,5.19368071703664,5.2191756434176,83193.0231257133,0.0,1.0
2007-10-05,14.3,14.39,14.3,14.35,37900,5.20824924639719,5.24102843745843,5.20824924639719,5.22645990809788,104059.920015331,0.0,1.0
2007-10-08,14.32,14.39,14.29,14.3,39500,5.21553351107747,5.24102843745843,5.20460711405705,5.20824924639719,108452.950939461,0.0,1.0
2007-10-09,14.48,14.48,14.35,14.35,33900,5.27380762851967,5.27380762851967,5.22645990809788,5.22645990809788,93077.3427050059,0.0,1.0
2007-10-10,14.44,14.49,14.39,14.48,19500,5.25923909915912,5.27744976085981,5.24102843745843,5.27380762851967,53540.0643878353,0.0,1.0
2007-10-11,14.36,14.43,14.31,14.39,31500,5.25231904771286,5.27792227426856,5.2340310287445,5.26329185909387,86121.9579181834,0.061,1.0
2007-10-12,14.25,14.46,14.21,14.38,37000,5.21208540598247,5.28889508564958,5.19745499080778,5.2596342553002,101159.125173739,0.0,1.0
2007-10-15,14.12,14.28,14.12,14.27,64800,5.16453655666473,5.22305821736348,5.16453655666473,5.21940061356981,177165.170574549,0.0,1.0
2007-10-16,14.18,14.2,14.09,14.1,49000,5.18648217942676,5.19379738701411,5.15356374528372,5.15722134907739,133967.490094952,0.0,1.0
2007-10-17,14.33,14.38,14.21,14.23,35900,5.24134623633184,5.2596342553002,5.19745499080778,5.20477019839512,98151.6917226281,0.0,1.0
2007-10-18,14.3,14.38,14.26,14.38,24000,5.23037342495083,5.2596342553002,5.21574300977614,5.2596342553002,65616.7298424254,0.0,1.0
2007-10-19,14.4,14.47,14.32,14.32,35400,5.26694946288755,5.29255268944325,5.23768863253817,5.23768863253817,96784.6765175775,0.0,1.0
2007-10-22,14.33,14.47,14.27,14.4,43300,5.24134623633184,5.29255268944325,5.21940061356981,5.26694946288755,118383.516757376,0.0,1.0
2007-10-23,14.47,14.52,14.39,14.4,22200,5.29255268944325,5.31084070841161,5.26329185909387,5.26694946288755,60695.4751042436,0.0,1.0
2007-10-24,14.51,14.6,14.47,14.53,39000,5.30718310461794,5.34010153876098,5.29255268944325,5.31449831220528,106627.185993941,0.0,1.0
2007-10-25,14.33,14.51,14.25,14.51,20600,5.24134623633184,5.30718310461794,5.21208540598247,5.30718310461794,56321.0264480819,0.0,1.0
2007-10-26,14.25,14.31,14.17,14.31,46200,5.21208540598247,5.2340310287445,5.18282457563309,5.2340310287445,126312.204946669,0.0,1.0
2007-10-29,14.35,14.47,14.28,14.28,32800,5.24866144391919,5.29255268944325,5.22305821736348,5.22305821736348,89676.1974513147,0.0,1.0
2007-10-30,14.46,14.5,14.35,14.36,22500,5.28889508564958,5.30352550082427,5.24866144391919,5.25231904771286,61515.6842272739,0.0,1.0
2007-10-31,14.5,14.57,14.43,14.57,19000,5.30352550082427,5.32912872737997,5.27792227426856,5.32912872737997,51946.5777919201,0.0,1.0
2007-11-01,14.37,14.5,14.36,14.5,22200,5.25597665150653,5.30352550082427,5.25231904771286,5.30352550082427,60695.4751042436,0.0,1.0
2007-11-02,14.33,14.5,14.31,14.43,34800,5.24134623633184,5.30352550082427,5.2340310287445,5.27792227426856,95144.258271517,0.0,1.0
2007-11-05,14.27,14.3,13.99,13.99,28700,5.21940061356981,5.23037342495083,5.116987707347,5.116987707347,78466.6727699005,0.0,1.0
2007-11-06,14.22,14.32,14.22,14.29,12300,5.20111259460145,5.23768863253817,5.20111259460145,5.22671582115716,33628.5740442431,0.0,1.0
2007-11-07,14.03,14.27,14.0,14.2,34400,5.13161812252169,5.21940061356981,5.12064531114067,5.19379738701411,94050.6461074764,0.0,1.0
2007-11-08,14.0,14.13,13.9,13.94,37000,5.12064531114067,5.1681941604584,5.08406927320395,5.09869968837864,101159.125173739,0.0,1.0
2007-11-09,14.022,14.06,13.95,13.99,10000,5.12869203948675,5.1425909339027,5.10235729217231,5.116987707347,27340.3041010106,0.0,1.0
2007-11-12,13.83,13.97,13.77,13.78,42600,5.05846604664825,5.10967249975965,5.03652042388622,5.04017802767989,116469.695470305,0.0,1.0
2007-11-13,14.08,14.14,13.68,13.71,43900,5.17221752463144,5.19425822431027,5.0252795267726,5.03629987661201,119506.188024071,0.061,1.0
2007-11-14,14.05,14.15,14.05,14.06,16300,5.16119717479203,5.19793167425674,5.16119717479203,5.1648706247385,44372.4570567735,0.0,1.0
2007-11-15,13.82,14.14,13.75,14.0,41300,5.07670782602319,5.19425822431027,5.05099367639789,5.14282992505967,112428.372788021,0.0,1.0
2007-11-16,13.69,13.86,13.69,13.75,31500,5.02895297671907,5.09140162580908,5.02895297671907,5.05099367639789,85750.453821372,0.0,1.0
2007-11-19,13.75,13.82,13.7,13.72,43600,5.05099367639789,5.07670782602319,5.03262642666554,5.03997332655848,118689.517035296,0.0,1.0
2007-11-20,13.75,14.01,13.7,13.73,72000,5.05099367639789,5.14650337500615,5.03262642666554,5.04364677650495,196001.037305993,0.0,1.0
2007-11-21,13.89,13.93,13.69,13.77,33700,5.10242197564849,5.11711577543438,5.02895297671907,5.05834057629084,91739.3744057219,0.0,1.0
2007-11-23,13.83,13.97,13.75,13.95,12900,5.08038127596966,5.13180957522026,5.05099367639789,5.12446267532732,35116.8525173238,0.0,1.0
2007-11-26,13.82,13.9,13.72,13.8,65100,5.07670782602319,5.10609542559496,5.03997332655848,5.06936092613025,177217.604564169,0.0,1.0
2007-11-27,13.8,13.89,13.71,13.75,57200,5.06936092613025,5.10242197564849,5.03629987661201,5.05099367639789,155711.935193095,0.0,1.0
2007-11-28,13.81,13.91,13.73,13.8,148800,5.07303437607672,5.10976887554143,5.04364677650495,5.06936092613025,405068.810432386,0.0,1.0
2007-11-29,13.98,14.05,13.79,13.85,58500,5.13548302516673,5.16119717479203,5.06568747618378,5.08772817586261,159250.84281112,0.0,1.0
2007-11-30,13.94,14.18,13.91,13.98,48900,5.12078922538085,5.20895202409616,5.10976887554143,5.13548302516673,133117.37117032,0.0,1.0
2007-12-03,14.06,14.15,14.02,14.11,28600,5.1648706247385,5.19793167425674,5.15017682495262,5.18323787447086,77855.9675965474,0.0,1.0
2007-12-04,14.1,14.15,14.0,14.03,39800,5.17956442452439,5.19793167425674,5.14282992505967,5.15385027489909,108345.017844146,0.0,1.0
2007-12-05,14.35,14.37,14.11,14.29,48900,5.27140067318617,5.27874757307911,5.18323787447086,5.24935997350734,133117.37117032,0.0,1.0
2007-12-06,14.31,14.4,14.2,14.31,74800,5.25670687340028,5.28976792291852,5.2162989239891,5.25670687340028,203623.299867893,0.0,1.0
2007-12-07,14.3,14.49,14.23,14.31,45800,5.25303342345381,5.32282897243676,5.22731927382851,5.25670687340028,124678.437619646,0.0,1.0
2007-12-10,14.33,14.48,14.28,14.3,47300,5.26405377329322,5.31915552249029,5.24568652356087,5.25303342345381,128761.792563521,0.0,1.0
2007-12-11,14.48,14.54,14.36,14.37,29800,5.31915552249029,5.34119622216912,5.27507412313264,5.27874757307911,81122.6515516473,0.0,1.0
2007-12-12,14.33,14.69,14.28,14.35,57200,5.2864618179667,5.41926895365881,5.2680163824539,5.29383999217182,155051.909618306,0.061,1.0
2007-12-13,14.25,14.46,14.22,14.37,62700,5.25694912114623,5.33441995029996,5.24588185983855,5.30121816637693,169960.747081605,0.0,1.0
2007-12-14,14.11,14.51,14.11,14.4,63600,5.20530190171041,5.35286538581276,5.20530190171041,5.31228542768461,172400.375030145,0.0,1.0
2007-12-17,14.15,14.26,14.07,14.17,32000,5.22005825012064,5.26063820824879,5.19054555330017,5.22743642432576,86742.3270591924,0.0,1.0
2007-12-18,13.96,14.14,13.96,14.13,57200,5.14996559517202,5.21636916301808,5.14996559517202,5.21268007591552,155051.909618306,0.0,1.0
2007-12-19,14.05,14.18,14.01,14.05,40400,5.18316737909505,5.23112551142832,5.16841103068482,5.18316737909505,109512.18791223,0.0,1.0
2007-12-20,14.05,14.13,13.86,14.01,82400,5.18316737909505,5.21268007591552,5.11307472414644,5.16841103068482,223361.492177421,0.0,1.0
2007-12-21,14.05,14.16,13.94,14.14,70200,5.18316737909505,5.2237473372232,5.14258742096691,5.21636916301808,190290.979986103,0.0,1.0
2007-12-24,14.19,14.24,14.08,14.08,22600,5.23481459853088,5.25326003404367,5.19423464040273,5.19423464040273,61261.7684855546,0.0,1.0
2007-12-26,14.09,14.37,14.06,14.11,62200,5.19792372750529,5.30121816637693,5.18685646619761,5.20530190171041,168605.398221305,0.0,1.0
2007-12-27,14.11,14.25,14.04,14.07,69100,5.20530190171041,5.25694912114623,5.17947829199249,5.19054555330017,187309.212493443,0.0,1.0
2007-12-28,14.25,14.4,14.09,14.13,32400,5.25694912114623,5.31228542768461,5.19792372750529,5.21268007591552,87826.6061474322,0.0,1.0
2007-12-31,14.38,14.5,14.28,14.35,36000,5.30490725347949,5.3491762987102,5.2680163824539,5.29383999217182,97585.1179415915,0.0,1.0
2008-01-02,14.62,14.8,14.47,14.59,46700,5.3934453439409,5.45984891178696,5.33810903740252,5.38237808263323,126589.583552009,0.0,1.0
2008-01-03,14.89,14.89,14.64,14.69,37100,5.49305069570999,5.49305069570999,5.40082351814602,5.41926895365881,100566.885434251,0.0,1.0
2008-01-04,14.99,14.99,14.83,14.95,37500,5.52994156673558,5.52994156673558,5.47091617309464,5.51518521832534,101651.164522491,0.0,1.0
2008-01-07,15.09,15.15,14.9688,14.99,36600,5.56683243776116,5.58896696037652,5.52212070207815,5.52994156673558,99211.5365739513,0.0,1.0
2008-01-08,15.0,15.15,14.95,15.0401,51700,5.53363065383814,5.58896696037652,5.51518521832534,5.5484238931194,140143.072155008,0.0,1.0
2008-01-09,14.91,15.01,14.9001,15.0,27300,5.50042886991511,5.53731974094069,5.49677667368357,5.53363065383814,74002.0477723734,0.0,1.0
2008-01-10,14.9,14.97,14.9,14.92,20200,5.49673978281255,5.52256339253046,5.49673978281255,5.50411795701767,54756.0939561152,0.0,1.0
2008-01-11,14.92,14.95,14.89,14.94,18500,5.50411795701767,5.51518521832534,5.49305069570999,5.51149613122278,50147.9078310955,0.0,1.0
2008-01-14,14.92,14.98,14.88,14.88,39400,5.50411795701767,5.52625247963302,5.48936160860743,5.48936160860743,106801.49019163,0.0,1.0
2008-01-15,14.94,15.0,14.94,14.99,26300,5.51149613122278,5.53363065383814,5.51149613122278,5.52994156673558,71291.3500517737,0.0,1.0
2008-01-16,14.96,14.96,14.9001,14.94,24500,5.5188743054279,5.5188743054279,5.49677667368357,5.51149613122278,66412.0941546941,0.0,1.0
2008-01-17,14.8,14.98,14.74,14.86,53900,5.48235234311257,5.54902960133961,5.46012659037022,5.50457809585492,145506.882825977,0.061,1.0
2008-01-18,14.52,14.8,14.51,14.78,33200,5.37863216364828,5.48235234311257,5.37492787152455,5.47494375886512,89625.7608501378,0.0,1.0
2008-01-22,14.61,14.62,14.09,14.24,52600,5.4119707927618,5.41567508488552,5.21934760232811,5.27491198418398,141997.44038305,0.0,1.0
2008-01-23,14.71,14.75,14.29,14.65,27800,5.44901371399905,5.46383088249395,5.29343344480261,5.4267879612567,75048.0768564407,0.0,1.0
2008-01-24,14.85,14.87,14.67,14.73,43900,5.50087380373119,5.50828238797864,5.43419654550415,5.4564222982465,118511.171726538,0.0,1.0
2008-01-25,14.75,14.9,14.68,14.88,27800,5.46383088249395,5.51939526434982,5.43790083762787,5.51198668010237,75048.0768564407,0.0,1.0
2008-01-28,14.66,14.75,14.64,14.73,26200,5.43049225338042,5.46383088249395,5.42308366913297,5.4564222982465,70728.7630805305,0.0,1.0
2008-01-29,14.74,14.74,14.62,14.66,30500,5.46012659037022,5.46012659037022,5.41567508488552,5.43049225338042,82336.9188532893,0.0,1.0
2008-01-30,14.7,14.74,14.66,14.68,6800,5.44530942187532,5.46012659037022,5.43049225338042,5.43790083762787,18357.0835476186,0.0,1.0
2008-01-31,14.59,14.77,14.57,14.71,52000,5.40456220851435,5.47123946674139,5.3971536242669,5.44901371399905,140377.697717083,0.0,1.0
2008-02-01,14.59,14.7,14.56,14.66,24900,5.40456220851435,5.44530942187532,5.39344933214318,5.43049225338042,67219.3206376034,0.0,1.0
2008-02-04,14.64,14.68,14.57,14.63,40900,5.42308366913297,5.43790083762787,5.3971536242669,5.41937937700925,110412.458396706,0.0,1.0
2008-02-05,14.6,14.64,14.53,14.62,27800,5.40826650063807,5.42308366913297,5.382336455772,5.41567508488552,75048.0768564408,0.0,1.0
2008-02-06,14.59,14.68,14.57,14.57,23300,5.40456220851435,5.43790083762787,5.3971536242669,5.3971536242669,62900.0068616931,0.0,1.0
2008-02-07,14.61,14.67,14.57,14.62,26100,5.4119707927618,5.43419654550415,5.3971536242669,5.41567508488552,70458.8059695361,0.0,1.0
2008-02-08,14.55,14.67,14.5401,14.62,24600,5.38974504001945,5.43419654550415,5.38607779081696,5.41567508488552,66409.4493046202,0.0,1.0
2008-02-11,14.61,14.61,14.51,14.56,20500,5.4119707927618,5.4119707927618,5.37492787152455,5.39344933214318,55341.2077538502,0.0,1.0
2008-02-12,14.6101,14.68,14.5301,14.58,27800,5.41200783568304,5.43790083762787,5.38237349869324,5.40085791639062,75048.0768564407,0.0,1.0
2008-02-13,14.38,14.71,14.38,14.61,54900,5.34936825587085,5.47212844533103,5.34936825587085,5.43492838791886,147580.417394816,0.061,1.0
2008-02-14,13.82,14.28,13.79,14.02,96700,5.14104793436267,5.31216819845868,5.12988791713902,5.21544804918702,259945.83537484,0.0,1.0
2008-02-15,13.69,13.8,13.34,13.7,188000,5.09268785972684,5.13360792288023,4.96248765878423,5.09640786546806,505375.564120682,0.0,1.0
2008-02-19,14.17,14.26,13.78,13.83,120200,5.27124813530528,5.30472818697624,5.1261679113978,5.14476794010389,323117.780889926,0.0,1.0
2008-02-20,13.969,14.25,13.91,14.25,57100,5.19647601990681,5.30100818123502,5.17452798603363,5.30100818123502,153494.386762186,0.0,1.0
2008-02-21,13.85,14.08,13.83,13.92,36600,5.15220795158632,5.23776808363433,5.14476794010389,5.17824799177484,98386.9449298775,0.0,1.0
2008-02-22,13.66,13.8,13.58,13.71,66600,5.08152784250319,5.13360792288023,5.05176779657345,5.10012787120928,179031.981757646,0.0,1.0
2008-02-25,13.9,13.96,13.66,13.88,66500,5.17080798029241,5.19312801473971,5.08152784250319,5.16336796880997,178763.16496822,0.0,1.0
2008-02-26,13.91,14.02,13.88,13.97,40300,5.17452798603363,5.21544804918702,5.16336796880997,5.19684802048093,108333.166138635,0.0,1.0
2008-02-27,13.78,14.01,13.78,13.98,26800,5.1261679113978,5.2117280434458,5.1261679113978,5.20056802622215,72042.8995661397,0.0,1.0
2008-02-28,13.72,13.79,13.52,13.75,100900,5.10384787695049,5.12988791713902,5.02944776212614,5.11500789417415,271236.140530728,0.0,1.0
2008-02-29,13.3,13.69,13.268,13.69,58500,4.94760763581936,5.09268785972684,4.93570361744746,5.09268785972684,157257.821814148,0.0,1.0
2008-03-03,13.51,14.0,13.39,13.51,114400,5.02572775638492,5.20800803770458,4.98108768749031,5.02572775638492,307526.407103224,0.0,1.0
2008-03-04,13.59,13.7,13.52,13.52,52400,5.05548780231466,5.09640786546806,5.02944776212614,5.02944776212614,140859.997659169,0.0,1.0
2008-03-05,13.72,13.92,13.68,13.68,44100,5.10384787695049,5.17824799177484,5.08896785398562,5.08896785398562,118548.20413682,0.0,1.0
2008-03-06,13.61,13.93,13.61,13.76,35500,5.0629278137971,5.18196799751606,5.0629278137971,5.11872789991536,95429.9602461926,0.0,1.0
2008-03-07,13.62,13.74,13.27,13.27,58800,5.06664781953832,5.11128788843293,4.9364476185957,4.9364476185957,158064.272182426,0.0,1.0
2008-03-10,13.6,13.72,13.47,13.62,60500,5.05920780805588,5.10384787695049,5.01084773342005,5.06664781953832,162634.157602666,0.0,1.0
2008-03-11,13.6,13.65,13.57,13.57,34600,5.05920780805588,5.07780783676197,5.04804779083223,5.04804779083223,93010.6091413596,0.0,1.0
2008-03-12,13.39,13.55,13.33,13.45,60000,5.00377972251174,5.06357096639538,4.98135800605538,5.0262014389681,160558.626588926,0.061,1.0
2008-03-13,13.3299,13.4,13.17,13.21,53100,4.98132063652795,5.00751667525447,4.92156676217174,4.93651457314265,142094.384531199,0.0,1.0
2008-03-14,13.19,13.2999,13.16,13.25,18700,4.9290406676572,4.97010977829977,4.91782980942901,4.95146238411356,50040.7719535484,0.0,1.0
2008-03-17,12.9,13.3,12.7,13.3,121200,4.82066903811811,4.9701471478272,4.74592998326356,4.9701471478272,324328.425709629,0.0,1.0
2008-03-18,12.93,13.05,12.87,12.87,29300,4.83187989634629,4.87672332925902,4.80945817988993,4.80945817988993,78406.1293175919,0.0,1.0
2008-03-19,12.92,13.0134,12.91,12.91,24200,4.82814294360356,4.86304608222063,4.82440599086083,4.82440599086083,64758.6460575333,0.0,1.0
2008-03-20,12.84,12.95,12.84,12.87,30700,4.79824732166174,4.83935380183174,4.79824732166174,4.80945817988993,82152.4972713336,0.0,1.0
2008-03-24,12.98,13.01,12.77,12.77,26100,4.85056466005993,4.86177551828811,4.77208865246265,4.77208865246265,69843.0025661825,0.0,1.0
2008-03-25,13.08,13.11,12.92,12.92,45500,4.8879341874872,4.89914504571538,4.82814294360356,4.82814294360356,121756.958496602,0.0,1.0
2008-03-26,13.24,13.25,13.09,13.09,20600,4.94772543137083,4.95146238411356,4.89167114022992,4.89167114022992,55125.1284621978,0.0,1.0
2008-03-27,13.24,13.26,13.2,13.2,57500,4.94772543137083,4.95519933685629,4.93277762039992,4.93277762039992,153868.683814387,0.0,1.0
2008-03-28,13.23,13.2799,13.21,13.21,44900,4.94398847862811,4.96263587281431,4.93651457314265,4.93651457314265,120151.372230713,0.0,1.0
2008-03-31,13.24,13.29,13.17,13.25,42300,4.94772543137083,4.96641019508447,4.92156676217174,4.95146238411356,113193.831745193,0.0,1.0
2008-04-01,13.37,13.37,13.32,13.32,21200,4.99630581702629,4.99630581702629,4.97762105331265,4.97762105331265,56730.714728087,0.0,1.0
2008-04-02,13.39,13.43,13.32,13.33,38300,5.00377972251174,5.01872753348265,4.97762105331265,4.98135800605538,102489.923305931,0.0,1.0
2008-04-03,13.51,13.51,13.38,13.38,25300,5.04862315542447,5.04862315542447,5.00004276976901,5.00004276976901,67702.2208783302,0.0,1.0
2008-04-04,13.45,13.55,13.4,13.5,53500,5.0262014389681,5.06357096639538,5.00751667525447,5.04488620268174,143164.775375125,0.0,1.0
2008-04-07,13.44,13.49,13.42,13.44,26600,5.02246448622538,5.04114924993901,5.01499058073992,5.02246448622538,71180.9911210903,0.0,1.0
2008-04-08,13.52,13.53,13.4,13.4,39000,5.05236010816719,5.05609706090992,5.00751667525447,5.00751667525447,104363.107282802,0.0,1.0
2008-04-09,13.59,13.59,13.47,13.47,19200,5.07851877736628,5.07851877736628,5.03367534445356,5.03367534445356,51378.7605084562,0.0,1.0
2008-04-10,13.67,13.67,13.59,13.59,19000,5.1084143993081,5.1084143993081,5.07851877736628,5.07851877736628,50843.5650864931,0.0,1.0
2008-04-11,13.65,13.73,13.56,13.56,30900,5.12373590555328,5.15376512697777,5.08995303145073,5.08995303145073,82319.8165898549,0.061,1.0
2008-04-14,13.57,13.66,13.54,13.66,28600,5.0937066841288,5.12748955823134,5.08244572609461,5.12748955823134,76192.4516009659,0.0,1.0
2008-04-15,13.54,13.55,13.48,13.53,24100,5.08244572609461,5.08619937877267,5.05992381002625,5.07869207341655,64204.1287966182,0.0,1.0
2008-04-16,13.57,13.57,13.47,13.49,31200,5.0937066841288,5.0937066841288,5.05617015734819,5.06367746270431,83119.0381101446,0.0,1.0
2008-04-17,13.65,13.66,13.5,13.55,31700,5.12373590555328,5.12748955823134,5.06743111538237,5.08619937877267,84451.0739772945,0.0,1.0
2008-04-18,13.66,13.7,13.62,13.67,14800,5.12748955823134,5.14250416894359,5.1124749475191,5.13124321090941,39428.2616676328,0.0,1.0
2008-04-21,13.71,13.73,13.64,13.66,17100,5.14625782162165,5.15376512697777,5.11998225287522,5.12748955823134,45555.6266565216,0.0,1.0
2008-04-22,13.78,13.78,13.6701,13.7,12500,5.17253339036808,5.17253339036808,5.13128074743619,5.14250416894359,33300.8966787438,0.0,1.0
2008-04-23,13.74,13.78,13.7,13.74,22000,5.15751877965583,5.17253339036808,5.14250416894359,5.15751877965583,58609.5781545892,0.0,1.0
2008-04-24,13.64,13.776,13.63,13.71,29100,5.11998225287522,5.17103192929685,5.11622860019716,5.14625782162165,77524.4874681158,0.0,1.0
2008-04-25,13.68,13.692,13.61,13.61,5600,5.13499686358747,5.13950124680114,5.10872129484104,5.10872129484104,14918.8017120772,0.0,1.0
2008-04-28,13.69,13.73,13.61,13.61,23800,5.13875051626553,5.15376512697777,5.10872129484104,5.10872129484104,63404.9072763283,0.0,1.0
2008-04-29,13.86,13.88,13.66,13.68,29200,5.20256261179256,5.21006991714869,5.12748955823134,5.13499686358747,77790.8946415457,0.0,1.0
2008-04-30,14.0,14.0,13.78,13.88,29600,5.25511374928542,5.25511374928542,5.17253339036808,5.21006991714869,78856.5233352654,0.0,1.0
2008-05-01,14.09,14.15,14.02,14.15,19700,5.28889662338797,5.31141853945633,5.26262105464154,5.31141853945633,52482.2131657003,0.0,1.0
2008-05-02,14.15,14.27,13.92,13.92,24900,5.31141853945633,5.35646237159307,5.22508452786093,5.22508452786093,66335.3861840578,0.0,1.0
2008-05-05,14.14,14.33,14.05,14.28,45800,5.30766488677827,5.37898428766143,5.27388201267572,5.36021602427113,122014.485430918,0.0,1.0
2008-05-06,14.3,14.39,14.12,14.14,38300,5.36772332962725,5.4015062037298,5.30015758142215,5.30766488677827,102033.947423671,0.0,1.0
2008-05-07,14.1888,14.3,14.12,14.3,43300,5.32598271184721,5.36772332962725,5.30015758142215,5.36772332962725,115354.306095169,0.0,1.0
2008-05-08,14.13,14.29,14.08,14.15,46300,5.30391123410021,5.36396967694919,5.28514297070991,5.31141853945633,123346.521298067,0.0,1.0
2008-05-09,14.05,14.15,13.96,14.13,54700,5.27388201267572,5.31141853945633,5.24009913857318,5.30391123410021,145724.723866183,0.0,1.0
2008-05-12,14.05,14.1399,14.0,14.07,22000,5.27388201267572,5.30762735025149,5.25511374928542,5.28138931803185,58609.5781545892,0.0,1.0
2008-05-13,14.02,14.03,13.95,14.0,21300,5.28551833597771,5.28928832052549,5.2591284441433,5.27797836688217,56498.9053140349,0.061,1.0
2008-05-14,13.94,14.11,13.9,14.05,25100,5.25535845959553,5.31944819690767,5.24027852140444,5.29682828962103,66578.52222452,0.0,1.0
2008-05-15,13.95,14.06,13.9266,13.95,20700,5.2591284441433,5.30059827416881,5.25030668030151,5.2591284441433,54907.3868544846,0.0,1.0
2008-05-16,14.07,14.14,14.01,14.01,19900,5.30436825871658,5.33075815055099,5.28174835142994,5.28174835142994,52785.3622417509,0.0,1.0
2008-05-19,14.07,14.13,14.01,14.03,29000,5.30436825871658,5.32698816600322,5.28174835142994,5.28928832052549,76923.3922115967,0.0,1.0
2008-05-20,14.13,14.24,14.02,14.02,32200,5.32698816600322,5.36845799602872,5.28551833597771,5.28551833597771,85411.4906625315,0.0,1.0
2008-05-21,14.29,14.31,14.15,14.15,14200,5.38730791876758,5.39484788786313,5.33452813509876,5.33452813509876,37665.9368760233,0.0,1.0
2008-05-22,14.28,14.3,14.19,14.2,26500,5.38353793421981,5.39107790331536,5.34960807328985,5.35337805783763,70292.065296804,0.0,1.0
2008-05-23,14.24,14.33,14.19,14.19,36900,5.36845799602872,5.40238785695868,5.34960807328985,5.34960807328985,97878.3852623421,0.0,1.0
2008-05-27,14.27,14.31,14.19,14.25,21900,5.37976794967204,5.39484788786313,5.34960807328985,5.37222798057649,58090.4237735851,0.0,1.0
2008-05-28,14.25,14.38,14.2,14.37,32900,5.37222798057649,5.42123777969754,5.35337805783763,5.41746779514977,87268.2621986736,0.0,1.0
2008-05-29,14.21,14.28,14.17,14.2,25600,5.3571480423854,5.38353793421981,5.34206810419431,5.35337805783763,67904.7876074785,0.0,1.0
2008-05-30,14.24,14.26,14.17,14.25,20000,5.36845799602872,5.37599796512426,5.34206810419431,5.37222798057649,53050.6153183426,0.0,1.0
2008-06-02,14.29,14.29,14.18,14.29,20100,5.38730791876758,5.38730791876758,5.34583808874208,5.38730791876758,53315.8683949344,0.0,1.0
2008-06-03,14.37,14.39,14.23,14.23,24900,5.41746779514977,5.42500776424531,5.36468801148095,5.36468801148095,66048.0160713365,0.0,1.0
2008-06-04,14.1301,14.32,14.1301,14.3,28400,5.32702586584869,5.3986178724109,5.32702586584869,5.39107790331536,75331.8737520466,0.0,1.0
2008-06-05,14.17,14.24,14.1382,14.16,19100,5.34206810419431,5.36845799602872,5.33007955333239,5.33829811964654,50663.3376290172,0.0,1.0
2008-06-06,13.97,14.23,13.95,14.14,38800,5.26666841323885,5.36468801148095,5.2591284441433,5.33075815055099,102918.193717585,0.0,1.0
2008-06-09,14.01,14.11,13.95,13.95,23200,5.28174835142994,5.31944819690767,5.2591284441433,5.2591284441433,61538.7137692774,0.0,1.0
2008-06-10,13.99,14.07,13.93,14.05,28800,5.2742083823344,5.30436825871658,5.25158847504776,5.29682828962103,76392.8860584133,0.0,1.0
2008-06-11,13.93,14.11,13.93,14.0,18700,5.25158847504776,5.31944819690767,5.25158847504776,5.27797836688217,49602.3253226503,0.0,1.0
2008-06-12,13.73,13.83,13.73,13.81,44500,5.19918568983371,5.23705302916244,5.19918568983371,5.22947956129669,117515.518092515,0.061,1.0
2008-06-13,13.74,13.7822,13.64,13.7,39800,5.20297242376659,5.21895244096331,5.16510508443786,5.1878254880351,105103.766743418,0.0,1.0
2008-06-16,13.8,13.83,13.65,13.65,25700,5.22569282736382,5.23705302916244,5.16889181837073,5.16889181837073,67868.5126961268,0.0,1.0
2008-06-17,13.67,13.83,13.64,13.83,40100,5.17646528623648,5.23705302916244,5.16510508443786,5.23705302916244,105896.006191233,0.0,1.0
2008-06-18,13.6,13.79,13.59,13.79,24300,5.14995814870637,5.22190609343095,5.1461714147735,5.22190609343095,64171.3952729915,0.0,1.0
2008-06-19,13.69,13.74,13.56,13.63,31400,5.18403875410222,5.20297242376659,5.13481121297488,5.16131835050499,82921.0622046063,0.0,1.0
2008-06-20,13.47,13.7,13.46,13.47,52300,5.10073060757903,5.1878254880351,5.09694387364616,5.10073060757903,138113.743735698,0.0,1.0
2008-06-23,13.03,13.56,13.0,13.55,45400,4.93411431453265,5.13481121297488,4.92275411273403,5.13102447904201,119892.236435959,0.0,1.0
2008-06-24,12.81,13.19,12.81,13.04,45000,4.85080616800946,4.99470205745861,4.85080616800946,4.93790104846552,118835.917172206,0.0,1.0
2008-06-25,13.01,13.05,12.75,12.85,37200,4.9265408466669,4.94168778239839,4.82808576441222,4.86595310374095,98237.6915290241,0.0,1.0
2008-06-26,12.93,13.1,12.91,12.91,54200,4.89624697520393,4.96062145206276,4.88867350733818,4.88867350733818,143131.260238524,0.0,1.0
2008-06-27,12.97,13.04,12.87,12.87,37700,4.91139391093542,4.93790104846552,4.87352657160669,4.87352657160669,99558.0906087151,0.0,1.0
2008-06-30,12.99,13.07,12.96,13.01,22200,4.91896737880116,4.94926125026414,4.90760717700254,4.9265408466669,58625.7191382885,0.0,1.0
2008-07-01,13.07,13.23,12.94,13.0,59600,4.94926125026414,5.0098489931901,4.9000337091368,4.92275411273403,157391.570299189,0.0,1.0
2008-07-02,13.07,13.11,12.93,13.11,41800,4.94926125026414,4.96440818599563,4.89624697520393,4.96440818599563,110385.363062183,0.0,1.0
2008-07-03,13.16,13.17,13.07,13.1,13900,4.98334185565999,4.98712858959286,4.94926125026414,4.96062145206276,36707.0944154149,0.0,1.0
2008-07-07,13.31,13.37,13.08,13.1,49100,5.04014286465307,5.06286326825031,4.95304798419701,4.96062145206276,129663.189625674,0.0,1.0
2008-07-08,13.47,13.48,13.31,13.31,29300,5.10073060757903,5.1045173415119,5.04014286465307,5.04014286465307,77375.3860699033,0.0,1.0
2008-07-09,13.3,13.49,13.25,13.44,34500,5.0363561307202,5.10830407544478,5.01742246105584,5.08937040578042,91107.5364986917,0.0,1.0
2008-07-10,13.33,13.38,13.19,13.37,24600,5.04771633251882,5.06665000218318,4.99470205745861,5.06286326825031,64963.6347208062,0.0,1.0
2008-07-11,13.51,13.51,13.15,13.15,39700,5.13897662030104,5.13897662030104,5.00203867927156,5.00203867927156,104368.445242816,0.061,1.0
2008-07-14,13.35,13.6,13.23,13.55,28200,5.07811531317683,5.17321110555841,5.03246933283366,5.1541919470821,74135.772187592,0.0,1.0
2008-07-15,13.34,13.4,13.01,13.16,36800,5.07431148148156,5.09713447165314,4.94878503553787,5.00584251096682,96744.553776716,0.0,1.0
2008-07-16,13.19,13.34,13.12,13.34,34800,5.01725400605261,5.07431148148156,4.99062718418576,5.07431148148156,91486.6975931987,0.0,1.0
2008-07-17,13.07,13.19,13.02,13.16,33100,4.97160802570945,5.01725400605261,4.95258886723313,5.00584251096682,87017.5198372091,0.0,1.0
2008-07-18,13.1,13.15,12.95,13.09,32400,4.98301952079524,5.00203867927156,4.92596204536628,4.97921568909997,85177.2701729781,0.0,1.0
2008-07-21,13.22,13.22,12.98,13.0,21200,5.0286655011384,5.0286655011384,4.93737354045208,4.9449812038426,55733.275545282,0.0,1.0
2008-07-22,13.31,13.32,13.16,13.23,14900,5.06289998639577,5.06670381809104,5.00584251096682,5.03246933283366,39171.0285672029,0.0,1.0
2008-07-23,13.27,13.34,13.19,13.31,18800,5.04768465961472,5.07431148148156,5.01725400605261,5.06289998639577,49423.8481250614,0.0,1.0
2008-07-24,13.07,13.3299,13.07,13.27,24300,4.97160802570945,5.07046961146935,4.97160802570945,5.04768465961472,63882.9526297336,0.0,1.0
2008-07-25,13.06,13.13,13.06,13.1,9600,4.96780419401418,4.99443101588103,4.96780419401418,4.98301952079524,25237.7096808824,0.0,1.0
2008-07-28,13.0532,13.13,13.04,13.04,5000,4.9652175884614,4.99443101588103,4.96019653062366,4.96019653062366,13144.6404587929,0.0,1.0
2008-07-29,13.05,13.11,12.99,13.05,22600,4.96400036231892,4.9868233524905,4.94117737214734,4.96400036231892,59413.774873744,0.0,1.0
2008-07-30,12.99,13.064,12.98,13.05,18100,4.94117737214734,4.96932572669229,4.93737354045208,4.96400036231892,47583.5984608304,0.0,1.0
2008-07-31,13.07,13.07,12.95,13.01,26200,4.97160802570945,4.97160802570945,4.92596204536628,4.94878503553787,68877.9160040749,0.0,1.0
2008-08-01,13.13,13.1499,13.08,13.1,13100,4.99443101588103,5.0020006409546,4.97541185740471,4.98301952079524,34438.9580020374,0.0,1.0
2008-08-04,13.2,13.2,13.1,13.1,10100,5.02105783774787,5.02105783774787,4.98301952079524,4.98301952079524,26552.1737267617,0.0,1.0
2008-08-05,13.27,13.3,13.14,13.2,20600,5.04768465961472,5.05909615470051,4.99823484757629,5.02105783774787,54155.9186902268,0.0,1.0
2008-08-06,13.18,13.29,13.1701,13.22,13800,5.01345017435735,5.05529232300524,5.00968438097904,5.0286655011384,36279.2076662684,0.0,1.0
2008-08-07,13.18,13.19,13.04,13.15,20900,5.01345017435735,5.01725400605261,4.96019653062366,5.00203867927156,54944.5971177544,0.0,1.0
2008-08-08,13.34,13.35,13.22,13.25,19300,5.07431148148156,5.07811531317683,5.0286655011384,5.04007699622419,50738.3121709407,0.0,1.0
2008-08-11,13.3,13.35,13.25,13.28,28200,5.05909615470051,5.07811531317683,5.04007699622419,5.05148849130998,74135.7721875921,0.0,1.0
2008-08-12,13.23,13.4,13.22,13.22,35000,5.03246933283366,5.09713447165314,5.0286655011384,5.0286655011384,92012.4832115505,0.0,1.0
2008-08-13,13.03,13.2,13.03,13.15,23700,4.9795960722695,5.04456394120932,4.9795960722695,5.02545574446231,62015.2710216225,0.061,1.0
2008-08-14,12.9401,13.06,12.94,13.03,40800,4.94523953451839,4.9910609903177,4.94520131812489,4.9795960722695,106760.466568869,0.0,1.0
2008-08-15,13.074,13.09,12.88,12.88,36500,4.99641128540686,5.00252590836591,4.92227148202849,4.92227148202849,95508.7507295031,0.0,1.0
2008-08-18,13.04,13.134,12.98,13.06,34800,4.9834177116189,5.01934112150327,4.9604878755225,4.9910609903177,91060.3979558002,0.0,1.0
2008-08-19,12.98,13.1,12.97,12.97,25900,4.9604878755225,5.00634754771531,4.95666623617309,4.95666623617309,67771.9628464144,0.0,1.0
2008-08-20,13.0,13.04,12.91,12.97,18400,4.9681311542213,4.9834177116189,4.93373640007669,4.95666623617309,48146.8770800782,0.0,1.0
2008-08-21,13.03,13.064,12.91,13.02,35400,4.9795960722695,4.99258964605746,4.93373640007669,4.9757744329201,92630.404817107,0.0,1.0
2008-08-22,13.0,13.03,12.95,13.03,16800,4.9681311542213,4.9795960722695,4.94902295747429,4.9795960722695,43960.1921165931,0.0,1.0
2008-08-25,13.008,13.2,13.0,13.0,31500,4.97118846570082,5.04456394120932,4.9681311542213,4.9681311542213,82425.3602186122,0.0,1.0
2008-08-26,13.05,13.1,13.01,13.01,59600,4.9872393509683,5.00634754771531,4.9719527935707,4.9719527935707,155954.014889819,0.0,1.0
2008-08-27,13.17,13.28,13.08,13.08,69900,5.03309902316111,5.07513705600453,4.99870426901651,4.99870426901651,182905.799342254,0.0,1.0
2008-08-28,13.3,13.32,13.15,13.16,31000,5.08278033470333,5.09042361340213,5.02545574446231,5.02927738381171,81117.0211675231,0.0,1.0
2008-08-29,13.19,13.39,13.17,13.34,38100,5.04074230185992,5.11717508884794,5.03309902316111,5.09806689210093,99695.435692988,0.0,1.0
2008-09-02,13.06,13.25,13.04,13.25,36800,4.9910609903177,5.06367213795632,4.9834177116189,5.06367213795632,96293.7541601565,0.0,1.0
2008-09-03,13.19,13.2,13.04,13.1,24000,5.04074230185992,5.04456394120932,4.9834177116189,5.00634754771531,62800.2744522759,0.0,1.0
2008-09-04,13.15,13.3,13.13,13.23,26700,5.02545574446231,5.08278033470333,5.01781246576351,5.05602885925752,69865.305328157,0.0,1.0
2008-09-05,13.17,13.21,13.07,13.15,27500,5.03309902316111,5.04838558055872,4.9948826296671,5.02545574446231,71958.6478098996,0.0,1.0
2008-09-08,13.16,13.22,13.1,13.18,28500,5.02927738381171,5.05220721990812,5.00634754771531,5.03692066251052,74575.3259120778,0.0,1.0
2008-09-09,13.19,13.34,13.1,13.15,47400,5.04074230185992,5.09806689210093,5.00634754771531,5.02545574446231,124030.542043245,0.0,1.0
2008-09-10,13.35,13.35,13.08,13.08,34300,5.10188853145033,5.10188853145033,4.99870426901651,4.99870426901651,89752.0589047111,0.0,1.0
2008-09-11,13.34,13.37,13.2,13.35,52400,5.12137889213228,5.13289623596766,5.06763128756717,5.12521800674407,136489.803766299,0.061,1.0
2008-09-12,13.31,13.36,13.28,13.3,90000,5.1098615482969,5.12905712135586,5.09834420446152,5.1060224336851,234429.052270361,0.0,1.0
2008-09-15,13.25,13.26,13.15,13.25,23100,5.08682686062614,5.09066597523793,5.0484357145082,5.08682686062614,60170.1234160592,0.0,1.0
2008-09-16,12.93,13.27,12.93,13.16,50400,4.96397519304875,5.09450508984972,4.96397519304875,5.05227482912,131280.269271402,0.0,1.0
2008-09-17,12.7267,12.87,12.67,12.77,40900,4.88592599299099,4.94094050537799,4.86415821314213,4.90254935926006,106534.980420642,0.0,1.0
2008-09-18,11.95,12.7,11.5,12.7,100500,4.58774196109301,4.87567555697751,4.41498180356231,4.87567555697751,261779.108368569,0.0,1.0
2008-09-19,12.88,12.88,12.2,12.25,49600,4.94477961998979,4.94477961998979,4.68371982638784,4.70291539944681,129196.455473443,0.0,1.0
2008-09-22,12.4,12.82,12.4,12.78,25000,4.76050211862371,4.92174493231902,4.76050211862371,4.90638847387185,65119.1811862113,0.0,1.0
2008-09-23,11.75,12.34,11.72,12.34,27400,4.51095966885714,4.73746743095295,4.49944232502176,4.73746743095295,71370.6225800876,0.0,1.0
2008-09-24,11.93,12.075,11.5,11.65,68700,4.58006373186942,4.63573089374042,4.41498180356231,4.47256852273921,178947.509899709,0.0,1.0
2008-09-25,11.95,12.02,11.7,11.8,15200,4.58774196109301,4.61461576337556,4.49176409579817,4.53015524191611,39592.4621612165,0.0,1.0
2008-09-26,11.68,11.75,11.5,11.58,48800,4.48408586657459,4.51095966885714,4.41498180356231,4.44569472045665,127112.641675484,0.0,1.0
2008-09-29,10.652,11.6899,10.38,11.68,68500,4.08942488448224,4.48788659004026,3.98500096704146,4.48408586657459,178426.556450219,0.0,1.0
2008-09-30,11.15,11.2,10.95,11.0,39600,4.28061279214954,4.29980836520851,4.20383049991368,4.22302607297264,103148.782998959,0.0,1.0
2008-10-01,11.515,11.65,11.16,11.23,29300,4.42074047548,4.47256852273921,4.28445190676134,4.31132570904389,76319.6803502397,0.0,1.0
2008-10-02,11.44,11.46,11.3,11.46,37300,4.39194711589155,4.39962534511514,4.33819951132644,4.39962534511514,97157.8183298273,0.0,1.0
2008-10-03,11.39,11.67,11.34,11.4,35600,4.37275154283258,4.48024675196279,4.35355596977362,4.37659065744437,92729.714009165,0.0,1.0
2008-10-06,9.7899,11.35,9.36,11.35,180800,3.75845481379953,4.35739508438541,3.59341127663854,4.35739508438541,470941.918338681,0.0,1.0
2008-10-07,9.824,10.35,9.8,10.1,120700,3.77154619462575,3.97348362320608,3.76233231955745,3.87750575791124,314395.406767028,0.0,1.0
2008-10-08,9.404,9.75,9.04,9.75,108400,3.61030338093043,3.74313674649848,3.47055960906115,3.74313674649848,282356.769623412,0.0,1.0
2008-10-09,9.254,9.59,9.17,9.4,67900,3.55271666175353,3.68171091270979,3.52046809901447,3.60876773508571,176863.69610175,0.0,1.0
2008-10-10,7.95,8.56,7.81,8.32,132100,3.07551471550762,3.31149760562833,3.02135470793893,3.21865187836773,341469.671630774,0.061,1.0
2008-10-13,9.32,10.11,8.5,8.5,19200,3.60550907528692,3.91112626085309,3.28828617381318,3.28828617381318,49630.7168456537,0.0,1.0
2008-10-14,10.3299,10.79,9.4,9.7,80900,3.99619615845562,4.17418915475814,3.63645765104046,3.75251481011622,209121.093375697,0.0,1.0
2008-10-15,9.53,10.5,9.43,10.5,35500,3.68674908663995,4.06200056765158,3.64806336694803,4.06200056765158,91765.1275010786,0.0,1.0
2008-10-16,9.5,9.81,9.31,9.42,66900,3.67514337073238,3.79506910177733,3.60164050331773,3.64419479497884,172932.029009075,0.0,1.0
2008-10-17,9.86,9.86,9.3,9.35,45000,3.81441196162329,3.81441196162329,3.59777193134854,3.6171147911945,116321.992607001,0.0,1.0
2008-10-20,10.36,10.36,9.92,9.95,61300,4.00784056008289,4.00784056008289,3.83762339343844,3.84922910934602,158456.403262426,0.0,1.0
2008-10-21,10.8199,11.19,10.25,10.36,49300,4.18575618494603,4.32893203352582,3.96528626842178,4.00784056008289,127437.205233892,0.0,1.0
2008-10-22,10.8144,10.94,10.5,10.76,34000,4.18362847036297,4.23221773429602,4.06200056765158,4.16258343885057,87887.7277475118,0.0,1.0
2008-10-23,11.46,11.5,10.84,10.88,56200,4.43338347669401,4.44885776457077,4.1935320146041,4.20900630248087,145273.244100299,0.0,1.0
2008-10-24,11.17,11.44,11.06,11.23,27800,4.32119488958744,4.42564633275562,4.27864059792633,4.34440632140259,71861.1420994361,0.0,1.0
2008-10-27,11.462,11.54,11.03,11.08,17900,4.43415719108785,4.46433205244754,4.26703488201875,4.28637774186471,46270.3037258958,0.0,1.0
2008-10-28,11.43,11.5,11.25,11.49,16500,4.42177776078643,4.44885776457077,4.35214346534097,4.44498919260158,42651.3972892337,0.0,1.0
2008-10-29,11.38,11.57,11.37,11.49,33200,4.40243490094047,4.47593776835512,4.39856632897128,4.44498919260158,85819.7812122762,0.0,1.0
2008-10-30,12.0,12.0,11.26,11.35,55700,4.64228636303037,4.64228636303037,4.35601203731017,4.39082918503289,143980.777515777,0.0,1.0
2008-10-31,11.9,11.95,11.54,11.75,41400,4.60360064333845,4.62294350318441,4.46433205244754,4.54557206380057,107016.233198441,0.0,1.0
2008-11-03,11.48,11.75,11.48,11.75,26000,4.44112062063239,4.54557206380057,4.44112062063239,4.54557206380057,67208.2623951561,0.0,1.0
2008-11-04,11.45,11.71,11.28,11.38,33600,4.42951490472481,4.53009777592381,4.36374918124855,4.40243490094047,86853.7544798941,0.0,1.0
2008-11-05,11.5499,11.55,11.11,11.23,38500,4.46816193869704,4.46820062441673,4.29798345777229,4.34440632140259,99519.9270082119,0.0,1.0
2008-11-06,11.5,11.73,11.23,11.48,20300,4.44885776457077,4.53783491986219,4.34440632140259,4.44112062063239,52474.1433316027,0.0,1.0
2008-11-07,11.36,11.61,11.3501,11.51,32700,4.39469775700209,4.49141205623189,4.39086787075259,4.45272633653997,84527.3146277539,0.0,1.0
2008-11-10,11.26,11.69,11.25,11.35,50800,4.35601203731017,4.52236063198542,4.35214346534097,4.39082918503289,131314.604987459,0.0,1.0
2008-11-11,11.12,11.25,11.05,11.25,13700,4.30185202974148,4.35214346534097,4.27477202595714,4.35214346534097,35413.5844159091,0.0,1.0
2008-11-12,10.35,11.02,10.3,11.02,49500,4.02757027712577,4.28829221777062,4.00811341588361,4.28829221777062,127204.484279195,0.061,1.0
2008-11-13,10.33,10.468,10.12,10.35,44600,4.01978753262891,4.07348846965725,3.93806871541186,4.02757027712577,114612.525229336,0.0,1.0
2008-11-14,10.25,10.6344,10.25,10.37,52700,3.98865655464146,4.13824090387114,3.98865655464146,4.03535302162263,135427.804475022,0.0,1.0
2008-11-17,10.31,10.6,10.25,10.6,58800,4.01200478813205,4.12485458333654,3.98865655464146,4.12485458333654,151103.508598317,0.0,1.0
2008-11-18,9.99,10.35,9.9,10.25,53400,3.88748087618226,4.02757027712577,3.85245852594639,3.98865655464146,137226.65576786,0.0,1.0
2008-11-19,10.03,10.3,9.95,10.3,62700,3.90304636517599,4.00811341588361,3.87191538718854,4.00811341588361,161125.680086981,0.0,1.0
2008-11-20,9.75,9.97,9.75,9.76,48100,3.79408794221993,3.8796981316854,3.79408794221993,3.79797931446836,123606.781693521,0.0,1.0
2008-11-21,9.68,9.95,9.4,9.91,85500,3.76684833648091,3.87191538718854,3.65788991352485,3.85634989819482,219716.836482247,0.0,1.0
2008-11-24,9.79,9.79,9.44,9.53,98400,3.80965343121365,3.80965343121365,3.67345540251857,3.70847775275445,252867.096021673,0.0,1.0
2008-11-25,9.81,10.0,9.65,10.0,47500,3.81743617571051,3.89137224843069,3.75517421973562,3.89137224843069,122064.909156804,0.0,1.0
2008-11-26,9.98,10.0,9.742,9.89,36900,3.88358950393383,3.89137224843069,3.79097484442118,3.84856715369796,94825.1610081277,0.0,1.0
2008-11-28,10.0,10.0,9.87,10.0,13800,3.89137224843069,3.89137224843069,3.84078440920109,3.89137224843069,35463.068344503,0.0,1.0
2008-12-01,9.896,10.13,9.8,10.0,30100,3.85090197704701,3.94196008766029,3.81354480346208,3.89137224843069,77350.6055919958,0.0,1.0
2008-12-02,9.68,10.12,9.6,10.12,36200,3.76684833648091,3.93806871541186,3.73571735849347,3.93806871541186,93026.3097152905,0.0,1.0
2008-12-03,9.61,9.722,9.42,9.7,48600,3.7396087307419,3.78319209992432,3.66567265802171,3.77463108097777,124891.675474119,0.0,1.0
2008-12-04,9.19,9.72,9.1,9.68,66100,3.57617109630781,3.78241382547463,3.54114874607193,3.76684833648091,169862.957795047,0.0,1.0
2008-12-05,9.3,9.49,9.01,9.49,30400,3.61897619104055,3.69291226376073,3.50612639583606,3.69291226376073,78121.5418603543,0.0,1.0
2008-12-08,9.21,9.28,8.88,9.2,112800,3.58395384080467,3.61119344654368,3.45553855660646,3.58006246855624,289872.036902894,0.0,1.0
2008-12-09,8.92,9.48,8.71,8.83,85700,3.47110404560018,3.6890208915123,3.38938522838313,3.4360816953643,220230.793994486,0.0,1.0
2008-12-10,9.1,9.29,8.71,9.19,62600,3.54114874607193,3.61508481879211,3.38938522838313,3.57617109630781,160868.701330861,0.0,1.0
2008-12-11,8.5,9.15,8.4,8.95,65500,3.33140378188152,3.58615818873128,3.29221079621232,3.50777221739289,167121.740999392,0.061,1.0
2008-12-12,8.42,8.53,8.11,8.34,226900,3.30004939334616,3.34316167758228,3.17855113777166,3.26869500481081,578930.122637591,0.0,1.0
2008-12-15,8.47,8.86,8.25,8.36,214700,3.31964588618076,3.47249853029062,3.23342131770853,3.27653360194464,547802.103703353,0.0,1.0
2008-12-16,8.45,8.56,8.25,8.55,97000,3.31180728904692,3.35491957328303,3.23342131770853,3.35100027471611,247493.26529681,0.0,1.0
2008-12-17,9.2,9.4001,8.45,8.45,461800,3.60575468156588,3.68417984588994,3.31180728904692,3.31180728904692,1178272.06096976,0.0,1.0
2008-12-18,9.5,10.27,9.0101,9.25,204600,3.72333363857346,4.02511962822626,3.53132720178008,3.62535117440047,522032.186388942,0.0,1.0
2008-12-19,10.13,10.3,9.41,9.64,207300,3.97024944828939,4.03687752392702,3.68805995147119,3.77820381851033,528921.174185863,0.0,1.0
2008-12-22,9.97,10.19,9.84,10.03,237600,3.90754067121867,3.9937652396909,3.85658978984872,3.93105646262019,606230.926129095,0.0,1.0
2008-12-23,9.74,9.98,9.7,9.89,117700,3.81739680417953,3.91145996978559,3.80171960991185,3.87618628268332,300308.838406542,0.0,1.0
2008-12-24,9.95,10.37,9.75,9.88,298500,3.89970207408483,4.06431261389545,3.82131610274645,3.8722669841164,761615.873104103,0.0,1.0
2008-12-26,10.91,10.95,9.83,9.86,228200,4.2759547365091,4.29163193077678,3.8526704912818,3.86442838698256,582247.04268796,0.0,1.0
2008-12-29,10.29,10.87,10.15,10.7,79400,4.03295822536009,4.26027754224142,3.97808804542322,4.19364946660379,202587.27076873,0.0,1.0
2008-12-30,10.89,10.89,10.27,10.55,125700,4.26811613937526,4.26811613937526,4.02511962822626,4.1348599881,320720.654101125,0.0,1.0
2008-12-31,10.59,11.3,10.5,10.96,89800,4.15053718236768,4.42880738061896,4.1152634952654,4.2955512293437,229122.631171686,0.0,1.0
2009-01-02,10.9,10.9,10.51,10.51,36200,4.27203543794218,4.27203543794218,4.11918279383232,4.11918279383232,92363.4660179849,0.0,1.0
2009-01-05,11.522,11.522,10.78,10.78,68000,4.51581580880457,4.51581580880457,4.22500385513915,4.22500385513915,173500.43340395,0.0,1.0
2009-01-06,11.64,11.79,11.57,11.78,56500,4.56206353189422,4.62085301039801,4.53462844192578,4.61693371183109,144158.448342987,0.0,1.0
2009-01-07,11.6,11.7,11.4,11.56,28800,4.54638633762654,4.58557932329574,4.46800036628815,4.53070914335886,73482.5365004963,0.0,1.0
2009-01-08,11.46,11.89,11.46,11.8,49800,4.49151615768967,4.6600459960672,4.49151615768967,4.62477230896493,127063.552698775,0.0,1.0
2009-01-09,11.66,11.73,11.46,11.51,66300,4.56990212902806,4.59733721899649,4.49151615768967,4.51111265052427,169162.922568851,0.0,1.0
2009-01-12,12.18,12.23,11.6,11.67,101900,4.77370565450787,4.79330214734247,4.54638633762654,4.57382142759498,259995.502409742,0.0,1.0
2009-01-13,12.15,12.76,12.1,12.15,69400,4.78585548006532,5.02613299799452,4.76616060154653,4.78585548006532,176187.936203308,0.061,1.0
2009-01-14,11.82,12.0,11.49,11.94,83500,4.65586928184132,4.72677084450896,4.52588308361733,4.70313699028641,211984.044279196,0.0,1.0
2009-01-15,11.58,11.71,11.47,11.71,54800,4.56133386495114,4.61254054909999,4.51800513220981,4.61254054909999,139122.462592814,0.0,1.0
2009-01-16,11.77,12.24,11.62,11.62,45800,4.63617440332253,4.82130626139914,4.57708976776617,4.57708976776617,116273.882969907,0.0,1.0
2009-01-20,11.75,11.9,11.65,11.74,43300,4.62829645191502,4.68738108747138,4.58890669487745,4.62435747621126,109927.055296877,0.0,1.0
2009-01-21,11.73,11.83,11.65,11.7,57200,4.62041850050751,4.65980825754508,4.58890669487745,4.60860157339623,145215.417158922,0.0,1.0
2009-01-22,11.676,11.77,11.6,11.77,37500,4.59914803170722,4.63617440332253,4.56921181635866,4.63617440332253,95202.4150954473,0.0,1.0
2009-01-23,11.72,12.01,11.66,11.77,34600,4.61647952480375,4.73070982021271,4.5928456705812,4.63617440332253,87840.0949947327,0.0,1.0
2009-01-26,11.84,11.87,11.69,11.72,30600,4.66374723324884,4.67556416036011,4.60466259769248,4.61647952480375,77685.170717885,0.0,1.0
2009-01-27,11.7,11.866,11.69,11.84,40900,4.60860157339623,4.67398857007861,4.60466259769248,4.66374723324884,103834.100730768,0.0,1.0
2009-01-28,11.77,11.99,11.74,11.84,54800,4.63617440332253,4.7228318688052,4.62435747621126,4.66374723324884,139122.462592814,0.0,1.0
2009-01-29,11.87,11.96,11.81,11.86,27400,4.67556416036011,4.71101494169393,4.65193030613757,4.67162518465635,69561.2312964069,0.0,1.0
2009-01-30,11.88,11.9,11.82,11.9,25100,4.67950313606387,4.68738108747138,4.65586928184132,4.68738108747138,63722.1498372194,0.0,1.0
2009-02-02,11.8999,12.1,11.84,12.0,36900,4.68734169771434,4.76616060154653,4.66374723324884,4.72677084450896,93679.1764539203,0.0,1.0
2009-02-03,12.21,12.3699,11.9185,11.92,55300,4.80948933428786,4.87247355579095,4.69466819252333,4.6952590388789,140391.82812742,0.0,1.0
2009-02-04,12.1,12.21,12.07,12.21,41200,4.76616060154653,4.80948933428786,4.75434367443526,4.80948933428786,104595.720051532,0.0,1.0
2009-02-05,12.1,12.25,12.05,12.25,40700,4.76616060154653,4.82524523710289,4.74646572302774,4.82524523710289,103326.354516926,0.0,1.0
2009-02-06,12.14,12.43,12.09,12.29,46300,4.78191650436156,4.89614679977053,4.76222162584277,4.84100113991792,117543.248504512,0.0,1.0
2009-02-09,12.1,12.19,12.0,12.19,42900,4.76616060154653,4.80161138288035,4.72677084450896,4.80161138288035,108911.562869192,0.0,1.0
2009-02-10,12.11,12.12,11.97,12.1,33100,4.77009957725029,4.77403855295405,4.71495391739768,4.76616060154653,84031.9983909148,0.0,1.0
2009-02-11,12.15,12.22,11.98,11.98,55500,4.80988323185824,4.83759449327635,4.74258445412854,4.74258445412854,140195.711100347,0.061,1.0
2009-02-12,12.34,12.34,12.16,12.16,40900,4.88509951285026,4.88509951285026,4.8138419834894,4.8138419834894,103315.397909985,0.0,1.0
2009-02-13,12.52,12.59,12.35,12.49,44600,4.95635704221112,4.98406830362924,4.88905826448142,4.94448078731765,112661.778650009,0.0,1.0
2009-02-17,11.98,12.41,11.98,12.32,45800,4.74258445412854,4.91281077426837,4.74258445412854,4.87718200958794,115693.037268394,0.0,1.0
2009-02-18,11.96,12.25,11.6933,12.22,51800,4.73466695086622,4.84947074816983,4.62908704486321,4.83759449327635,130849.330360324,0.0,1.0
2009-02-19,11.74,12.23,11.68,12.2,56400,4.64757441498072,4.84155324490751,4.62382190519376,4.82967699001403,142469.155064136,0.0,1.0
2009-02-20,11.58,11.7684,11.24,11.76,81800,4.58423438888217,4.65881726961321,4.44963683342277,4.65549191824304,206630.795819971,0.0,1.0
2009-02-23,11.2,11.69,11.19,11.5,33800,4.43380182689813,4.62778065682492,4.42984307526697,4.5525643758329,85380.4510845355,0.0,1.0
2009-02-24,11.41,11.41,10.992,11.36,91800,4.51693561115247,4.51693561115247,4.35145979297002,4.49714185299667,231891.28430652,0.0,1.0
2009-02-25,11.34,11.45,11.27,11.31,49600,4.48922434973436,4.53277061767711,4.46151308831624,4.47734809484088,125292.022893283,0.0,1.0
2009-02-26,11.4,11.58,11.31,11.31,59800,4.51297685952131,4.58423438888217,4.47734809484088,4.47734809484088,151057.721149563,0.0,1.0
2009-02-27,11.5,11.68,11.31,11.43,65500,4.5525643758329,4.62382190519376,4.47734809484088,4.52485311441479,165456.199586896,0.0,1.0
2009-03-02,11.44,11.98,11.44,11.7,138800,4.52881186604595,4.74258445412854,4.52881186604595,4.63173940845608,350615.5801933,0.0,1.0
2009-03-03,11.1,11.51,10.94,11.5,61300,4.39421431058654,4.55652312746406,4.33087428448799,4.5525643758329,154846.794422545,0.0,1.0
2009-03-04,11.47,11.52,11.17,11.23,92800,4.54068812093942,4.56048187909522,4.42192557200465,4.44567808179161,234417.333155175,0.0,1.0
2009-03-05,11.4999,11.5,11.39,11.48,36100,4.55252478831659,4.5525643758329,4.50901810789015,4.54464687257058,91190.3634364418,0.0,1.0
2009-03-06,11.484,11.6,11.29,11.6,34000,4.54623037322305,4.59215189214449,4.46943059157856,4.59215189214449,85885.6608542664,0.0,1.0
2009-03-09,11.17,11.55,11.15,11.45,1185800,4.42192557200465,4.5723581339887,4.41400806874234,4.53277061767711,2995388.72473498,0.0,1.0
2009-03-10,11.5,11.5,11.1,11.29,866400,4.5525643758329,4.5525643758329,4.39421431058654,4.46943059157856,2188568.7224746,0.0,1.0
2009-03-11,11.5,11.63,11.21,11.5,593400,4.5525643758329,4.60402814703797,4.43776057852929,4.5525643758329,1498957.38679182,0.0,1.0
2009-03-12,11.41,11.48,11.25,11.45,240800,4.54108399610254,4.56894340712157,4.47740534234475,4.55700365954199,605037.916576331,0.061,1.0
2009-03-13,11.492,11.5,11.37,11.5,24500,4.57371930615341,4.5769032388413,4.52516433266309,4.5769032388413,61559.090349336,0.0,1.0
2009-03-16,11.54,11.54,11.44,11.5,22100,4.59282290228075,4.59282290228075,4.55302374368213,4.5769032388413,55528.8121110336,0.0,1.0
2009-03-17,11.29,11.43,11.2603,11.43,29600,4.4933250057842,4.54904382782226,4.48150465568041,4.54904382782226,74373.4316057283,0.0,1.0
2009-03-18,11.4,11.5,11.11,11.13,39400,4.53710408024268,4.5769032388413,4.42168652030668,4.4296463520264,98997.0677454627,0.0,1.0
2009-03-19,11.31,11.54,11.3,11.49,43800,4.50128483750392,4.59282290228075,4.49730492164406,4.57292332298144,110052.577849017,0.0,1.0
2009-03-20,11.25,11.5,11.25,11.5,41600,4.47740534234475,4.5769032388413,4.47740534234475,4.5769032388413,104524.82279724,0.0,1.0
2009-03-23,11.24,11.4,11.24,11.38,34000,4.47342542648489,4.53710408024268,4.47342542648489,4.52914424852295,85428.9417092825,0.0,1.0
2009-03-24,11.53,11.6,11.276,11.31,58000,4.58884298642088,4.61670239743992,4.48775312358039,4.50128483750392,145731.724092306,0.0,1.0
2009-03-25,11.61,11.64,11.49,11.54,35300,4.62068231329978,4.63262206087937,4.57292332298144,4.59282290228075,88695.3424216963,0.0,1.0
2009-03-26,11.87,11.87,11.56,11.64,24500,4.72416012565619,4.72416012565619,4.60078273400047,4.63262206087937,61559.090349336,0.0,1.0
2009-03-27,11.86,11.92,11.79,11.87,38400,4.72018020979633,4.7440597049555,4.6923207987773,4.72416012565619,96484.4518128368,0.0,1.0
2009-03-30,11.5,11.7665,11.46,11.73,45800,4.5769032388413,4.68296799650662,4.56098357540185,4.66844130361812,115077.809714269,0.0,1.0
2009-03-31,11.53,11.57,11.34,11.48,17000,4.58884298642088,4.60476264986033,4.51322458508351,4.56894340712157,42714.4708546413,0.0,1.0
2009-04-01,11.73,11.89,11.56,11.67,43500,4.66844130361812,4.73211995737592,4.60078273400047,4.64456180845895,109298.793069229,0.0,1.0
2009-04-02,11.98,11.99,11.88,11.93,41800,4.76793920011467,4.77191911597454,4.72814004151605,4.74803962081536,105027.345983765,0.0,1.0
2009-04-03,12.07,12.08,11.94,11.98,23200,4.80375844285343,4.80773835871329,4.75201953667523,4.76793920011467,58292.6896369223,0.0,1.0
2009-04-06,11.9,11.98,11.81,11.81,28600,4.73609987323578,4.76793920011467,4.70028063049702,4.70028063049702,71860.8156731024,0.0,1.0
2009-04-07,12.03,12.19,11.9,11.9,22300,4.78783877941398,4.85151743317178,4.73609987323578,4.73609987323578,56031.3352975589,0.0,1.0
2009-04-08,12.15,12.25,11.98,11.98,35200,4.83559776973233,4.87539692833095,4.76793920011467,4.76793920011467,88444.0808284337,0.0,1.0
2009-04-09,12.07,12.24,11.95,12.24,25700,4.80375844285343,4.87141701247109,4.75599945253509,4.87141701247109,64574.2294684872,0.0,1.0
2009-04-13,11.92,11.95,11.78,11.92,18600,4.76833719170066,4.78033804033749,4.71233323139545,4.76833719170066,46496.7117648249,0.061,1.0
2009-04-14,11.87,11.9564,11.7505,11.76,37200,4.74833577730594,4.78289822138001,4.70053239690257,4.70433266563756,92993.4235296498,0.0,1.0
2009-04-15,12.05,12.3,11.92,12.03,55100,4.82034086912693,4.92034794110051,4.76833719170066,4.81234030336904,137740.259045261,0.0,1.0
2009-04-16,12.25,12.38,12.1,12.24,23300,4.9003465267058,4.95235020413206,4.84034228352164,4.89634624382685,58245.8808666891,0.0,1.0
2009-04-17,12.16,12.25,12.16,12.16,29600,4.8643439807953,4.9003465267058,4.8643439807953,4.8643439807953,73994.7671096138,0.0,1.0
2009-04-20,12.24,12.24,12.1,12.1,27800,4.89634624382685,4.89634624382685,4.84034228352164,4.84034228352164,69495.0853259211,0.0,1.0
2009-04-21,12.25,12.28,12.22,12.23,17600,4.9003465267058,4.91234737534263,4.88834567806897,4.89234596094791,43996.8885516622,0.0,1.0
2009-04-22,12.3,12.3,12.23,12.26,43700,4.92034794110051,4.92034794110051,4.89234596094791,4.90434680958474,109242.274415207,0.0,1.0
2009-04-23,12.85,12.85,12.3,12.3,113600,5.14036349944241,5.14036349944241,4.92034794110051,4.92034794110051,283979.917015274,0.0,1.0
2009-04-24,12.75,12.9,12.61,12.89,53700,5.10036067065297,5.16036491383712,5.04435671034776,5.15636463095818,134240.506546833,0.0,1.0
2009-04-27,12.64,12.89,12.5,12.67,50900,5.05635755898459,5.15636463095818,5.00035359867938,5.06835840762142,127241.001549978,0.0,1.0
2009-04-28,12.71,12.88,12.61,12.61,29100,5.0843595391372,5.15236434807924,5.04435671034776,5.04435671034776,72744.8555030324,0.0,1.0
2009-04-29,12.74,12.84,12.6,12.84,46500,5.09636038777403,5.13636321656346,5.04035642746882,5.13636321656346,116241.779412062,0.0,1.0
2009-04-30,12.9,12.9,12.73,12.79,74300,5.16036491383712,5.16036491383712,5.09236010489508,5.11636180216874,185736.864737983,0.0,1.0
2009-05-01,12.75,12.96,12.71,12.91,33900,5.10036067065297,5.18436661111078,5.0843595391372,5.16436519671607,84744.0069262131,0.0,1.0
2009-05-04,12.55,12.89,12.54,12.84,74800,5.0203550130741,5.15636463095818,5.01635473019516,5.13636321656346,186986.776344565,0.0,1.0
2009-05-05,12.62,12.62,12.32,12.51,55400,5.04835699322671,5.04835699322671,4.9283485068584,5.00435388155833,138490.206009209,0.0,1.0
2009-05-06,12.7,12.77,12.53,12.7,60600,5.08035925625825,5.10836123641086,5.01235444731621,5.08035925625825,151489.286717655,0.0,1.0
2009-05-07,12.82,13.04,12.75,12.95,47100,5.12836265080558,5.21636887414233,5.10036067065297,5.18036632823184,117741.67333996,0.0,1.0
2009-05-08,12.96,13.2,12.92,13.01,68600,5.18436661111078,5.28037340020543,5.16836547959501,5.2043680255055,171487.872422956,0.0,1.0
2009-05-11,13.0,13.06,12.92,13.04,29700,5.20036774262656,5.22436943990022,5.16836547959501,5.21636887414233,74244.74943093,0.0,1.0
2009-05-12,13.01,13.18,12.92,12.97,24900,5.2043680255055,5.27237283444754,5.16836547959501,5.18836689398973,62245.5980077494,0.0,1.0
2009-05-13,12.89,13.08,12.8,12.98,33300,5.18076635651974,5.25713141530474,5.14459343393736,5.21693927910211,82852.0281482732,0.061,1.0
2009-05-14,12.72,12.88,12.51,12.79,38100,5.11243972497526,5.17674714289947,5.02803623894972,5.1405742203171,94794.6628363125,0.0,1.0
2009-05-15,12.62,12.9987,12.62,12.89,59100,5.07224758877262,5.224455208572,5.07224758877262,5.18076635651974,147043.689596485,0.0,1.0
2009-05-18,12.67,12.88,12.65,12.75,45300,5.09234365687394,5.17674714289947,5.08430522963341,5.12449736583605,112708.614868372,0.0,1.0
2009-05-19,12.67,12.85,12.66,12.77,45200,5.09234365687394,5.16468950203868,5.08832444325367,5.13253579307657,112459.809979037,0.0,1.0
2009-05-20,12.99,12.99,12.782,12.86,38100,5.22095849272237,5.22095849272237,5.13735884942089,5.16870871565894,94794.6628363126,0.0,1.0
2009-05-21,12.993,13.21,12.93,13.03,43400,5.22216425680845,5.30938119236817,5.19684321100079,5.23703534720342,107981.321971023,0.0,1.0
2009-05-22,13.2,13.2,13.0699,13.07,25800,5.30536197874791,5.30536197874791,5.25307200954828,5.25311220168448,64191.6614482116,0.0,1.0
2009-05-26,13.14,13.21,13.02,13.1,36000,5.28124669702632,5.30938119236817,5.23301613358316,5.26516984254527,89569.7601602955,0.0,1.0
2009-05-27,13.07,13.21,13.0213,13.18,36600,5.25311220168448,5.30938119236817,5.2335386313538,5.29732355150738,91062.5894963003,0.0,1.0
2009-05-28,13.04,13.09,12.93,13.07,40300,5.24105456082369,5.26115062892501,5.19684321100079,5.25311220168448,100268.370401664,0.0,1.0
2009-05-29,13.03,13.13,12.95,13.13,28100,5.23703534720342,5.27722748340606,5.20488163824132,5.27722748340606,69914.1739028973,0.0,1.0
2009-06-01,13.03,13.21,12.93,13.21,59200,5.23703534720342,5.30938119236817,5.19684321100079,5.30938119236817,147292.494485819,0.0,1.0
2009-06-02,13.18,13.27,13.03,13.05,53600,5.29732355150738,5.33349647408975,5.23703534720342,5.24507377444395,133359.420683106,0.0,1.0
2009-06-03,13.13,13.359,13.0967,13.14,28600,5.27722748340606,5.3692674753101,5.26384350205058,5.28124669702632,71158.198349568,0.0,1.0
2009-06-04,13.2,13.2,13.1,13.16,29100,5.30536197874791,5.30536197874791,5.26516984254527,5.28928512426685,72402.2227962387,0.0,1.0
2009-06-05,13.25,13.27,13.1,13.15,27300,5.32545804684922,5.33349647408975,5.26516984254527,5.28526591064659,67923.734788224,0.0,1.0
2009-06-08,13.19,13.34,13.11,13.16,24900,5.30134276512764,5.3616309694316,5.26918905616553,5.28928512426685,61952.4174442043,0.0,1.0
2009-06-09,13.0901,13.59,13.06,13.23,90300,5.26119082106121,5.46211130993818,5.24909298806422,5.3174196196087,224670.815068741,0.0,1.0
2009-06-10,12.86,13.08,12.74,13.04,75800,5.16870871565894,5.25713141530474,5.12047815221578,5.24105456082369,188594.106115289,0.0,1.0
2009-06-11,12.71,12.892,12.6991,12.85,24500,5.1359521246538,5.20949604964884,5.13154757090409,5.19252437464998,60630.4327692677,0.0685,1.0
2009-06-12,12.26,12.702,12.08,12.7,70100,4.95411274966605,5.13271942465401,4.88137699967096,5.13191124965407,173477.279066354,0.0,1.0
2009-06-15,12.07,12.25,12.04,12.17,35600,4.87733612467123,4.95007187466633,4.86521349967205,4.91774487466851,88099.7308810585,0.0,1.0
2009-06-16,12.29,12.322,12.05,12.07,25000,4.96623537466524,4.97916617466436,4.86925437467177,4.87733612467123,61867.7885400691,0.0,1.0
2009-06-17,12.38,12.46,12.26,12.35,39500,5.00260324966279,5.03493024966061,4.95411274966605,4.9904806246636,97751.1058933092,0.0,1.0
2009-06-18,12.59,12.59,12.45,12.51,29000,5.08746162465706,5.08746162465706,5.03088937466088,5.05513462465924,71766.6347064803,0.0,1.0
2009-06-19,12.81,12.87,12.59,12.59,42500,5.17636087465107,5.20060612464944,5.08746162465706,5.08746162465706,105175.240518118,0.0,1.0
2009-06-22,12.23,12.99,12.21,12.97,54200,4.94199012466687,5.24909662464617,4.93390837466742,5.24101487464671,134129.36555487,0.0,1.0
2009-06-23,12.35,12.35,12.2,12.34,25100,4.9904806246636,4.9904806246636,4.92986749966769,4.98643974966387,62115.2596942295,0.0,1.0
2009-06-24,12.46,12.51,12.29,12.29,31200,5.03493024966061,5.05513462465924,4.96623537466524,4.96623537466524,77211.0000980063,0.0,1.0
2009-06-25,12.6,12.71,12.46,12.53,19800,5.09150249965679,5.1359521246538,5.03493024966061,5.0632163746587,48999.2885237348,0.0,1.0
2009-06-26,12.58,12.67,12.52,12.55,37600,5.08342074965734,5.11978862465489,5.05917549965897,5.07129812465816,93049.153964264,0.0,1.0
2009-06-29,12.58,12.67,12.5,12.66,32600,5.08342074965734,5.11978862465489,5.05109374965952,5.11574774965516,80675.5962562501,0.0,1.0
2009-06-30,12.64,12.77,12.56,12.58,33500,5.1076659996557,5.16019737465216,5.07533899965788,5.08342074965734,82902.8366436927,0.0,1.0
2009-07-01,12.44,12.89,12.35,12.89,89700,5.02684849966115,5.20868787464889,4.9904806246636,5.20868787464889,221981.625281768,0.0,1.0
2009-07-02,12.5,12.518,12.25,12.42,42900,5.05109374965952,5.05836732465903,4.95007187466633,5.0187667496617,106165.125134759,0.0,1.0
2009-07-06,12.696,12.8,12.48,12.54,19000,5.13029489965418,5.17231999965135,5.04301199966006,5.06725724965843,47019.5192904525,0.0,1.0
2009-07-07,12.9,12.98,12.6801,12.72,26000,5.21272874964862,5.24505574964644,5.12386990840461,5.13999299965352,64342.5000816719,0.0,1.0
2009-07-08,13.0,13.0,12.8,12.8,22200,5.2531374996459,5.2531374996459,5.17231999965135,5.17231999965135,54938.5962235814,0.0,1.0
2009-07-09,13.24,13.24,12.96,13.0,36400,5.35011849963936,5.35011849963936,5.23697399964699,5.2531374996459,90079.5001143407,0.0,1.0
2009-07-10,13.09,13.25,13.0,13.0,24900,5.28950537464345,5.35415937463909,5.2531374996459,5.2531374996459,61620.3173859088,0.0,1.0
2009-07-13,12.85,13.29,12.8463,13.02,46100,5.22020436839812,5.39895066583743,5.21870127453329,5.28926543786331,113479.273644181,0.0685,1.0
2009-07-14,13.0946,13.1,12.84,12.84,31500,5.31957106011097,5.32176476467045,5.21614195254722,5.21614195254722,77540.0676744405,0.0,1.0
2009-07-15,12.9,13.13,12.9,13.09,58800,5.24051644765259,5.33395201222314,5.24051644765259,5.31770234881956,144741.459658955,0.0,1.0
2009-07-16,12.76,12.98,12.59,12.98,83100,5.18364262574008,5.27301577445973,5.11458155627489,5.27301577445973,204558.083293524,0.0,1.0
2009-07-17,12.69,12.82,12.59,12.82,39500,5.15520571478382,5.20801712084544,5.11458155627489,5.20801712084544,97232.7832742984,0.0,1.0
2009-07-20,12.69,12.73,12.59,12.66,25000,5.15520571478382,5.1714553781874,5.11458155627489,5.14301846723114,61539.736249556,0.0,1.0
2009-07-21,12.9,12.9,12.77,12.83,13800,5.24051644765259,5.24051644765259,5.18770504159097,5.21207953669633,33969.9344097549,0.0,1.0
2009-07-22,13.0,13.0,12.83,12.83,34700,5.28114060616152,5.28114060616152,5.21207953669633,5.21207953669633,85417.1539143837,0.0,1.0
2009-07-23,13.11,13.16,13.06,13.09,27500,5.32582718052135,5.34613925977582,5.30551510126688,5.31770234881956,67693.7098745115,0.0,1.0
2009-07-24,13.21,13.21,13.09,13.14,15000,5.36645133903028,5.36645133903028,5.31770234881956,5.33801442807403,36923.8417497336,0.0,1.0
2009-07-27,13.24,13.24,13.12,13.24,43200,5.37863858658296,5.37863858658296,5.32988959637224,5.37863858658296,106340.664239233,0.0,1.0
2009-07-28,13.08,13.25,13.05,13.25,45100,5.31363993296867,5.38270100243386,5.30145268541599,5.38270100243386,111017.684194199,0.0,1.0
2009-07-29,13.2099,13.21,13.06,13.15,40700,5.36641071487177,5.36645133903028,5.30551510126688,5.34207684392492,100186.690614277,0.0,1.0
2009-07-30,13.21,13.21,13.14,13.16,37100,5.36645133903028,5.36645133903028,5.33801442807403,5.34613925977582,91324.9685943411,0.0,1.0
2009-07-31,13.45,13.45,13.26,13.28,35200,5.46394931945173,5.46394931945173,5.38676341828475,5.39488824998654,86647.9486393747,0.0,1.0
2009-08-03,13.37,13.58,13.26,13.5,45400,5.43144999264458,5.51676072551334,5.38676341828475,5.48426139870619,111756.161029194,0.0,1.0
2009-08-04,13.26,13.6,13.17,13.35,33600,5.38676341828475,5.52488555721513,5.35020167562671,5.42332516094279,82709.4055194032,0.0,1.0
2009-08-05,13.39,13.56,13.26,13.28,28600,5.43957482434637,5.50863589381156,5.38676341828475,5.39488824998654,70401.458269492,0.0,1.0
2009-08-06,13.3,13.39,13.21,13.37,20100,5.40301308168833,5.43957482434637,5.36645133903028,5.43144999264458,49477.9479446429,0.0,1.0
2009-08-07,13.3,13.36,13.2,13.36,31300,5.40301308168833,5.42738757679369,5.36238892317939,5.42738757679369,77047.749784444,0.0,1.0
2009-08-10,13.4625,13.6,13.2,13.39,83400,5.46902733926534,5.52488555721513,5.36238892317939,5.43957482434637,205296.560128519,0.0,1.0
2009-08-11,13.59,13.67,13.47,13.53,27200,5.52082314136424,5.55332246817138,5.47207415115351,5.49644864625887,66955.2330395168,0.0,1.0
2009-08-12,13.39,13.59,13.38,13.59,40900,5.46740237292499,5.54906633667293,5.46331917473759,5.54906633667293,100166.580515824,0.0685,1.0
2009-08-13,13.4124,13.56,13.33,13.33,52500,5.47654873686476,5.53681674211074,5.4429031838006,5.4429031838006,128575.684036205,0.0,1.0
2009-08-14,13.5,13.545,13.28,13.28,37300,5.51231755298636,5.53069194482964,5.42248719286362,5.42248719286362,91349.9621819131,0.0,1.0
2009-08-17,13.46,13.58,13.29,13.29,47800,5.49598476023677,5.54498313848553,5.42657039105101,5.42657039105101,117065.098989154,0.0,1.0
2009-08-18,13.81,13.82,13.5,13.58,50200,5.63889669679567,5.64297989498307,5.51231755298636,5.54498313848553,122942.844545095,0.0,1.0
2009-08-19,13.54,13.84,13.53,13.82,38900,5.52865034573594,5.65114629135786,5.52456714754855,5.64297989498307,95268.4592192072,0.0,1.0
2009-08-20,13.48,13.61,13.46,13.59,34300,5.50415115661156,5.55723273304773,5.49598476023677,5.54906633667293,84002.7802369872,0.0,1.0
2009-08-21,13.6,13.6,13.52,13.53,24800,5.55314953486033,5.55314953486033,5.52048394936115,5.52456714754855,60736.7040780549,0.0,1.0
2009-08-24,13.77,13.8,13.6599,13.79,26600,5.62256390404608,5.63481349860827,5.57760789200284,5.63073030042088,65145.0132450105,0.0,1.0
2009-08-25,13.69,13.82,13.65,13.81,54400,5.5898983185469,5.64297989498307,5.57356552579732,5.63889669679567,133228.899267992,0.0,1.0
2009-08-26,13.9,13.9,13.72,13.77,52800,5.67564548048225,5.67564548048225,5.6021479131091,5.62256390404608,129310.402230697,0.0,1.0
2009-08-27,13.76,14.0,13.76,13.87,53200,5.61848070585869,5.71647746235622,5.61848070585869,5.66339588592006,130290.026490021,0.0,1.0
2009-08-28,13.795,13.99,13.77,13.99,55500,5.63277189951458,5.71239426416882,5.62256390404608,5.71239426416882,135922.865981131,0.0,1.0
2009-08-31,13.69,13.76,13.52,13.73,64100,5.5898983185469,5.61848070585869,5.52048394936115,5.60623111129649,156984.787556586,0.0,1.0
2009-09-01,13.91,13.91,13.66,13.7,45000,5.67972867866965,5.67972867866965,5.57764872398471,5.5939815167343,110207.72917389,0.0,1.0
2009-09-02,13.89,13.95,13.8199,13.9,46500,5.67156228229485,5.69606147141923,5.6429390630012,5.67564548048225,113881.320146353,0.0,1.0
2009-09-03,13.89,14.09,13.89,13.89,20800,5.67156228229485,5.7532262460428,5.67156228229485,5.67156228229485,50940.4614848202,0.0,1.0
2009-09-04,13.96,14.05,13.85,14.04,28200,5.70014466960663,5.73689345329321,5.65522948954526,5.73281025510581,69063.5102823044,0.0,1.0
2009-09-08,13.98,14.13,13.93,14.13,52000,5.70831106598143,5.76955903879239,5.68789507504444,5.76955903879239,127351.15371205,0.0,1.0
2009-09-09,14.01,14.16,13.95,13.95,37100,5.72056066054362,5.78180863335458,5.69606147141923,5.69606147141923,90860.1500522515,0.0,1.0
2009-09-10,13.98,14.02,13.9,14.0,53800,5.70831106598143,5.72464385873102,5.67564548048225,5.71647746235622,131759.462879006,0.0,1.0
2009-09-11,13.95,13.98,13.91,13.92,15900,5.72403137900291,5.73634112390399,5.70761838580146,5.71172163410183,38749.7875734282,0.0685,1.0
2009-09-14,13.78,13.96,13.75,13.95,55800,5.65427615789678,5.72813462730327,5.6419664129957,5.72403137900291,135989.82054071,0.0,1.0
2009-09-15,13.79,13.85,13.78,13.82,46900,5.65837940619714,5.6829988959993,5.65427615789678,5.67068915109822,114299.687873823,0.0,1.0
2009-09-16,13.82,13.88,13.76,13.835,35400,5.67068915109822,5.69530864090038,5.64606966129606,5.67684402354876,86273.1119559345,0.0,1.0
2009-09-17,13.91,13.94,13.79,13.84,52700,5.70761838580146,5.71992813070255,5.65837940619714,5.67889564769894,128434.830510671,0.0,1.0
2009-09-18,13.86,13.99,13.82,13.99,46500,5.68710214429966,5.74044437220435,5.67068915109822,5.74044437220435,113324.850450592,0.0,1.0
2009-09-21,13.85,13.89,13.8,13.89,35900,5.6829988959993,5.69941188920074,5.6624826544975,5.69941188920074,87491.6587349732,0.0,1.0
2009-09-22,13.81,13.855,13.79,13.85,52200,5.66658590279786,5.68505052014948,5.65837940619714,5.6829988959993,127216.283731632,0.0,1.0
2009-09-23,13.89,13.9,13.82,13.87,36500,5.69941188920074,5.7035151375011,5.67068915109822,5.69120539260002,88953.9148698195,0.0,1.0
2009-09-24,14.094,14.13,13.918,13.95,57100,5.7831181545281,5.7978898484094,5.71090098444175,5.72403137900291,139158.042166211,0.0,1.0
2009-09-25,13.965,14.14,13.95,14.14,34800,5.73018625145345,5.80199309670976,5.72403137900291,5.80199309670976,84810.8558210881,0.0,1.0
2009-09-28,13.97,14.15,13.95,14.15,37600,5.73223787560363,5.80609634501012,5.72403137900291,5.80609634501012,91634.7177837044,0.0,1.0
2009-09-29,13.97,14.03,13.95,14.02,29200,5.73223787560363,5.75685736540579,5.72403137900291,5.75275411710543,71163.1318958556,0.0,1.0
2009-09-30,14.0,14.02,13.9,14.02,52100,5.74454762050471,5.75275411710543,5.7035151375011,5.75275411710543,126972.574375825,0.0,1.0
2009-10-01,14.12,14.14,14.0,14.0,32500,5.79378660010904,5.80199309670976,5.74454762050471,5.74454762050471,79205.5406375104,0.0,1.0
2009-10-02,14.37,14.37,14.12,14.19,49300,5.89636780761805,5.89636780761805,5.79378660010904,5.82250933821156,120148.712413208,0.0,1.0
2009-10-05,14.3,14.4,14.3,14.4,62400,5.86764506951552,5.90867755251913,5.86764506951552,5.90867755251913,152074.63802402,0.0,1.0
2009-10-06,14.37,14.44,14.32,14.32,61300,5.89636780761805,5.92509054572057,5.87585156611625,5.87585156611625,149393.835110135,0.0,1.0
2009-10-07,14.35,14.42,14.35,14.38,60900,5.88816131101733,5.91688404911985,5.88816131101733,5.90047105591841,148418.997686904,0.0,1.0
2009-10-08,14.46,14.49,14.37,14.38,32700,5.93329704232129,5.94560678722237,5.89636780761805,5.90047105591841,79692.959349126,0.0,1.0
2009-10-09,14.11,14.48,14.1,14.41,86900,5.78968335180867,5.94150353892201,5.78558010350831,5.91278080081949,211783.430196913,0.0,1.0
2009-10-12,13.85,14.11,13.75,13.97,56500,5.6829988959993,5.78968335180867,5.6419664129957,5.73223787560363,137695.786031364,0.0,1.0
2009-10-13,13.93,13.93,13.72,13.72,38800,5.74393213325966,5.74393213325966,5.65734019155222,5.65734019155222,94096.5156726664,0.0685,1.0
2009-10-14,13.3,13.89,13.19,13.89,87400,5.48415630813736,5.72743843007729,5.43879862438585,5.72743843007729,211959.67705647,0.0,1.0
2009-10-15,12.99,13.19,12.71,13.11,110000,5.35633010847401,5.43879862438585,5.24087418619743,5.40581121802111,266768.472267869,0.0,1.0
2009-10-16,13.2,13.22,13.0,13.0,32500,5.44292205018144,5.45116890177262,5.3604535342696,5.3604535342696,78817.9577155067,0.0,1.0
2009-10-19,13.2736,13.32,13.18,13.18,41400,5.473270464037,5.49240315972854,5.43467519859026,5.43467519859026,100401.952289907,0.0,1.0
2009-10-20,13.57,13.57,13.301,13.39,39700,5.59548880461834,5.59548880461834,5.48456865071692,5.52126714029769,96279.1668094037,0.0,1.0
2009-10-21,13.58,13.6396,13.53,13.53,35200,5.59961223041394,5.62418784815566,5.57899510143598,5.57899510143598,85365.911125718,0.0,1.0
2009-10-22,13.51,13.67,13.51,13.62,43900,5.57074824984479,5.63672306257426,5.57074824984479,5.6161059335963,106464.872114177,0.0,1.0
2009-10-23,13.48,13.59,13.46,13.59,25900,5.55837797245802,5.60373565620953,5.55013112086683,5.60373565620953,62811.8493794346,0.0,1.0
2009-10-26,13.59,13.59,13.38,13.48,34100,5.60373565620953,5.60373565620953,5.5171437145021,5.55837797245802,82698.2264030393,0.0,1.0
2009-10-27,13.55,13.59,13.4234,13.59,23400,5.58724195302716,5.60373565620953,5.53503938245497,5.60373565620953,56748.9295551649,0.0,1.0
2009-10-28,13.5,13.59,13.41,13.59,51200,5.5666248240492,5.60373565620953,5.52951399188887,5.60373565620953,124168.598001044,0.0,1.0
2009-10-29,13.55,13.57,13.47,13.57,22700,5.58724195302716,5.59548880461834,5.55425454666242,5.59548880461834,55051.3120043693,0.0,1.0
2009-10-30,13.46,13.6,13.4,13.57,31700,5.55013112086683,5.60785908200512,5.52539056609328,5.59548880461834,76877.8233717405,0.0,1.0
2009-11-02,13.62,13.63,13.5056,13.55,33100,5.6161059335963,5.6202293593919,5.56893394249473,5.58724195302716,80273.0584733315,0.0,1.0
2009-11-03,13.6,13.62,13.55,13.62,11100,5.60785908200512,5.6161059335963,5.58724195302716,5.6161059335963,26919.3640197577,0.0,1.0
2009-11-04,13.67,13.68,13.5814,13.61,14000,5.63672306257426,5.64084648836986,5.60018951002532,5.61198250780071,33952.3510159106,0.0,1.0
2009-11-05,13.742,13.77,13.69,13.69,13100,5.66641172830253,5.67795732053018,5.64496991416545,5.64496991416545,31769.6998791735,0.0,1.0
2009-11-06,13.8,13.8,13.68,13.71,17600,5.69032759791696,5.69032759791696,5.64084648836986,5.65321676575663,42682.955562859,0.0,1.0
2009-11-09,13.62,13.8,13.62,13.73,23000,5.6161059335963,5.69032759791696,5.6161059335963,5.66146361734782,55778.8623832817,0.0,1.0
2009-11-10,13.654,13.67,13.53,13.59,39900,5.65837104800112,5.66500162781422,5.60698405444962,5.63184872874874,96281.17268705,0.0685,1.0
2009-11-11,13.53,13.59,13.53,13.59,25200,5.60698405444962,5.63184872874874,5.60698405444962,5.63184872874874,60809.1616970843,0.0,1.0
2009-11-12,13.46,13.5892,13.45,13.53,28100,5.57797526776733,5.63151719975808,5.57383115538414,5.60698405444962,67807.0414161931,0.0,1.0
2009-11-13,13.32,13.4669,13.29,13.43,22300,5.51995769440274,5.58083470531173,5.50752535725318,5.56554293061777,53811.2819779752,0.0,1.0
2009-11-16,13.19,13.3314,13.17,13.32,39700,5.46608423342133,5.52468198251957,5.45779600865496,5.51995769440274,95798.5602926286,0.0,1.0
2009-11-17,13.34,13.37,13.14,13.14,36900,5.52824591916911,5.54067825631866,5.4453636715054,5.4453636715054,89041.9867707304,0.0,1.0
2009-11-18,13.33,13.4,13.2863,13.34,24300,5.52410180678592,5.55311059346822,5.5059920356714,5.52824591916911,58637.4059221883,0.0,1.0
2009-11-19,13.34,13.34,13.29,13.31,34300,5.52824591916911,5.52824591916911,5.50752535725318,5.51581358201955,82768.0256432534,0.0,1.0
2009-11-20,13.41,13.46,13.36,13.46,18400,5.5572547058514,5.57797526776733,5.53653414393548,5.57797526776733,44400.3402867599,0.0,1.0
2009-11-23,13.4,13.4,13.36,13.4,18800,5.55311059346822,5.55311059346822,5.53653414393548,5.55311059346822,45365.5650756025,0.0,1.0
2009-11-24,13.3,13.4499,13.28,13.38,58800,5.51166946963637,5.57378971426031,5.50338124486999,5.54482236870185,141888.043959863,0.0,1.0
2009-11-25,13.25,13.37,13.234,13.29,34900,5.49094890772044,5.54067825631866,5.48431832790734,5.50752535725318,84215.8628265174,0.0,1.0
2009-11-27,13.2584,13.26,13.02,13.13,19600,5.49442996212231,5.49509302010362,5.39563432290718,5.44121955912222,47296.0146532877,0.0,1.0
2009-11-30,13.25,13.37,13.19,13.37,40900,5.49094890772044,5.54067825631866,5.46608423342133,5.54067825631866,98694.2346591565,0.0,1.0
2009-12-01,13.34,13.43,13.22,13.43,30500,5.52824591916911,5.56554293061777,5.47851657057088,5.56554293061777,73598.3901492487,0.0,1.0
2009-12-02,13.476,13.54,13.26,13.26,51600,5.58460584758043,5.61112816683281,5.49509302010362,5.49509302010362,124513.997760696,0.0,1.0
2009-12-03,13.4785,13.58,13.45,13.56,29200,5.58564187567622,5.62770461636555,5.57383115538414,5.61941639159918,70461.4095855103,0.0,1.0
2009-12-04,13.35,13.55,13.34,13.5,34100,5.53239003155229,5.615272279216,5.52824591916911,5.59455171730007,82285.4132488322,0.0,1.0
2009-12-07,13.29,13.33,13.21,13.33,56900,5.50752535725318,5.52410180678592,5.4743724581877,5.52410180678592,137303.226212861,0.0,1.0
2009-12-08,13.18,13.35,13.1,13.3,64100,5.46194012103814,5.53239003155229,5.42878722197266,5.51166946963637,154677.272412028,0.0,1.0
2009-12-09,13.24,13.25,13.18,13.22,38100,5.48680479533725,5.49094890772044,5.46194012103814,5.47851657057088,91937.6611372583,0.0,1.0
2009-12-10,13.3,13.39,13.25,13.26,44200,5.51166946963637,5.54896648108503,5.49094890772044,5.49509302010362,106657.339167108,0.0,1.0
2009-12-11,13.26,13.3,13.24,13.29,15900,5.52348018992844,5.54014227194934,5.51514914891799,5.53597675144412,38170.4998932442,0.0685,1.0
2009-12-14,13.49,13.49,13.26,13.26,37300,5.61928716154862,5.61928716154862,5.52348018992844,5.52348018992844,89544.631825032,0.0,1.0
2009-12-15,13.41,13.56,13.41,13.56,29500,5.58596299750682,5.6484458050852,5.58596299750682,5.6484458050852,70819.4809340065,0.0,1.0
2009-12-16,13.57,13.62,13.3801,13.46,42900,5.65261132559042,5.67343892811655,5.5735080911962,5.60679060003294,102988.32990064,0.0,1.0
2009-12-17,13.34,13.492,13.33,13.43,55200,5.55680435397024,5.62012026564966,5.55263883346502,5.59429403851727,132516.452459565,0.0,1.0
2009-12-18,13.27,13.36,13.24,13.34,34500,5.52764571043367,5.56513539498069,5.51514914891799,5.55680435397024,82822.7827872279,0.0,1.0
2009-12-21,13.26,13.36,13.258,13.28,46500,5.52348018992844,5.56513539498069,5.5226470858274,5.53181123093889,111630.707234959,0.0,1.0
2009-12-22,13.34,13.34,13.29,13.34,20500,5.55680435397024,5.55680435397024,5.53597675144412,5.55680435397024,49213.5375982079,0.0,1.0
2009-12-23,13.49,13.49,13.29,13.29,42500,5.61928716154862,5.61928716154862,5.53597675144412,5.53597675144412,102028.065752382,0.0,1.0
2009-12-24,13.57,13.57,13.48,13.48,15400,5.65261132559042,5.65261132559042,5.61512164104339,5.61512164104339,36970.169707922,0.0,1.0
2009-12-28,13.6,13.7,13.56,13.59,35500,5.6651078871061,5.70676309215835,5.6484458050852,5.66094236660087,85223.4431578722,0.0,1.0
2009-12-29,13.6,13.69,13.53,13.55,33700,5.6651078871061,5.70259757165312,5.63594924356952,5.64428028457997,80902.2544907125,0.0,1.0
2009-12-30,13.44,13.55,13.44,13.47,19700,5.59845955902249,5.64428028457997,5.59845955902249,5.61095612053817,47293.0093016925,0.0,1.0
2009-12-31,13.61,13.65,13.37,13.51,32000,5.66927340761132,5.68593548963222,5.56930091548592,5.62761820255907,76821.1318606172,0.0,1.0
2010-01-04,13.64,13.727,13.56,13.56,22100,5.681769969127,5.71800999752245,5.6484458050852,5.6484458050852,53054.5941912387,0.0,1.0
2010-01-05,13.6995,13.74,13.62,13.66,24500,5.70655481613309,5.72342517417925,5.67343892811655,5.69010101013745,58816.179080785,0.0,1.0
2010-01-06,13.65,13.72,13.61,13.69,28100,5.68593548963222,5.7150941331688,5.66927340761132,5.70259757165312,67458.5564151045,0.0,1.0
2010-01-07,13.69,13.69,13.624,13.63,20900,5.70259757165312,5.70259757165312,5.67510513631864,5.67760444862177,50173.8017464656,0.0,1.0
2010-01-08,13.7218,13.73,13.63,13.66,51000,5.71584392685974,5.71925965367402,5.67760444862177,5.69010101013745,122433.678902859,0.0,1.0
2010-01-11,13.72,13.8,13.71,13.74,43100,5.7150941331688,5.7484182972106,5.71092861266357,5.72342517417925,103468.461974769,0.0,1.0
2010-01-12,13.69,13.79,13.69,13.7,32100,5.70259757165312,5.74425277670537,5.70259757165312,5.70676309215835,77061.1978976817,0.0,1.0
2010-01-13,13.64,13.71,13.5803,13.7,23200,5.71030378458779,5.73960886266119,5.6853107394309,5.73542242293641,55417.0166662759,0.0685,1.0
2010-01-14,13.62,13.67,13.59,13.6,19100,5.70193090513825,5.7228631037621,5.68937158596393,5.6935580256887,45623.4921692185,0.0,1.0
2010-01-15,13.67,13.69,13.59,13.59,28700,5.7228631037621,5.73123598321164,5.68937158596393,5.68937158596393,68554.6714794017,0.0,1.0
2010-01-19,13.6005,13.68,13.59,13.6,47300,5.69376734767494,5.72704954348687,5.68937158596393,5.6935580256887,112983.831392882,0.0,1.0
2010-01-20,13.62,13.7,13.599,13.67,47300,5.70193090513825,5.73542242293641,5.69313938171623,5.7228631037621,112983.831392881,0.0,1.0
2010-01-21,13.66,13.67,13.6,13.66,30300,5.71867666403733,5.7228631037621,5.6935580256887,5.71867666403733,72376.5346977656,0.0,1.0
2010-01-22,13.64,13.7,13.64,13.66,19300,5.71030378458779,5.73542242293641,5.71030378458779,5.71867666403733,46101.225071514,0.0,1.0
2010-01-25,13.7,13.7,13.57,13.65,35500,5.73542242293641,5.73542242293641,5.68099870651439,5.71449022431256,84797.5901574482,0.0,1.0
2010-01-26,13.7,13.78,13.6,13.78,38900,5.73542242293641,5.76891394073458,5.6935580256887,5.76891394073458,92919.0494964714,0.0,1.0
2010-01-27,13.7,13.75,13.66,13.74,26400,5.73542242293641,5.75635462156027,5.71867666403733,5.7521681818355,63060.7431030037,0.0,1.0
2010-01-28,13.72,13.75,13.67,13.69,24300,5.74379530238596,5.75635462156027,5.7228631037621,5.73123598321164,58044.5476289011,0.0,1.0
2010-01-29,13.75,13.77,13.69,13.71,40400,5.75635462156027,5.76472750100981,5.73123598321164,5.73960886266119,96502.0462636874,0.0,1.0
2010-02-01,13.78,13.96,13.76,13.88,49800,5.76891394073458,5.84426985578046,5.76054106128504,5.81077833798229,118955.492671575,0.0,1.0
2010-02-02,13.81,13.84,13.78,13.84,37200,5.7814732599089,5.79403257908321,5.76891394073458,5.79403257908321,88858.3198269596,0.0,1.0
2010-02-03,13.82,13.86,13.78,13.84,30200,5.78565969963367,5.80240545853275,5.76891394073458,5.79403257908321,72137.6682466178,0.0,1.0
2010-02-04,13.86,13.88,13.76,13.83,25800,5.80240545853275,5.81077833798229,5.76054106128504,5.78984613935844,61627.5443961172,0.0,1.0
2010-02-05,13.63,13.87,13.61,13.87,39300,5.70611734486302,5.80659189825752,5.69774446541347,5.80659189825752,93874.5153010622,0.0,1.0
2010-02-08,13.7049,13.77,13.63,13.63,41300,5.73747377840155,5.76472750100981,5.70611734486302,5.70611734486302,98651.8443240171,0.0,1.0
2010-02-09,13.89,13.89,13.71,13.71,30400,5.81496477770707,5.81496477770707,5.73960886266119,5.73960886266119,72615.4011489132,0.0,1.0
2010-02-10,13.84,13.86,13.819,13.83,17100,5.82270969119789,5.83112401156089,5.81387465481674,5.81850253101639,40644.993920573,0.0685,1.0
2010-02-11,13.69,13.86,13.68,13.84,27400,5.75960228847537,5.83112401156089,5.75539512829387,5.82270969119789,65127.0662820878,0.0,1.0
2010-02-12,13.53,13.72,13.39,13.66,65800,5.69228772557135,5.77222376901988,5.63338748303033,5.74698080793087,156400.035086182,0.0,1.0
2010-02-16,13.44,13.52,13.42,13.46,44000,5.65442328393784,5.68808056538985,5.64600896357483,5.66283760430084,104583.610088024,0.0,1.0
2010-02-17,13.4966,13.5,13.47,13.49,11300,5.67823581056513,5.67966624502685,5.66704476448234,5.67545908484534,26858.9725907881,0.0,1.0
2010-02-18,13.5,13.56,13.44,13.56,41500,5.67966624502685,5.70490920611585,5.65442328393784,5.70490920611585,98641.3595148409,0.0,1.0
2010-02-19,13.51,13.555,13.45,13.47,43900,5.68387340520835,5.7028056260251,5.65863044411934,5.66704476448234,104345.920065097,0.0,1.0
2010-02-22,13.4601,13.54,13.45,13.46,52200,5.66287967590265,5.69649488575285,5.65863044411934,5.66283760430084,124074.191968065,0.0,1.0
2010-02-23,13.58,13.58,13.46,13.46,20300,5.71332352647886,5.71332352647886,5.66283760430084,5.66283760430084,48251.0746542475,0.0,1.0
2010-02-24,13.64,13.7,13.5,13.5,45900,5.73856648756786,5.76380944865687,5.67966624502685,5.67966624502685,109099.720523643,0.0,1.0
2010-02-25,13.61,13.73,13.58,13.61,43500,5.72594500702336,5.77643092920138,5.71332352647886,5.72594500702336,103395.159973388,0.0,1.0
2010-02-26,13.7,13.7,13.58,13.6,35200,5.76380944865687,5.76380944865687,5.71332352647886,5.72173784684186,83666.8880704194,0.0,1.0
2010-03-01,13.78,13.82,13.68,13.79,35000,5.79746673010888,5.81429537083489,5.75539512829387,5.80167389029038,83191.5080245647,0.0,1.0
2010-03-02,13.77,13.82,13.68,13.71,37800,5.79325956992738,5.81429537083489,5.75539512829387,5.76801660883837,89846.8286665299,0.0,1.0
2010-03-03,13.806,13.82,13.68,13.68,55700,5.80840534658079,5.81429537083489,5.75539512829387,5.75539512829387,132393.342770521,0.0,1.0
2010-03-04,13.75,13.86,13.75,13.86,41000,5.78484524956438,5.83112401156089,5.78484524956438,5.83112401156089,97452.9094002044,0.0,1.0
2010-03-05,13.8,13.84,13.72,13.72,53400,5.80588105047189,5.82270969119789,5.77222376901988,5.77222376901988,126926.472243193,0.0,1.0
2010-03-08,13.9174,13.92,13.8,13.87,37200,5.85527311100271,5.8563669726499,5.80588105047189,5.8353311717424,88420.6885289659,0.0,1.0
2010-03-09,13.9899,13.99,13.85,13.94,40000,5.8857750223186,5.88581709392041,5.82691685137939,5.86478129301291,95076.009170931,0.0,1.0
2010-03-10,14.01,14.01,13.91,13.99,62900,5.89423141428342,5.89423141428342,5.8521598124684,5.88581709392041,149507.024421289,0.0,1.0
2010-03-11,13.87,14.01,13.86,14.01,42300,5.8656227250492,5.92482872227393,5.86139372524744,5.92482872227393,100023.650940673,0.072,1.0
2010-03-12,13.91,13.93,13.8,13.92,41800,5.88253872425627,5.8909967238598,5.83601972643684,5.88676772405803,98841.3382817996,0.0,1.0
2010-03-15,13.8695,13.97,13.83,13.97,20400,5.86541127505912,5.90791272306686,5.84870672584214,5.90791272306686,48238.3564820266,0.0,1.0
2010-03-16,13.9399,14.004,13.9195,13.97,63400,5.89518343366355,5.92229132239287,5.88655627406795,5.90791272306686,149917.245145122,0.0,1.0
2010-03-17,13.95,13.9975,13.95,13.97,34900,5.89945472346333,5.91954247252172,5.89945472346333,5.90791272306686,82525.4235893495,0.0,1.0
2010-03-18,14.03,14.07,13.94,13.99,21700,5.93328672187746,5.95020272108452,5.89522572366157,5.9163707226704,51312.3693950969,0.0,1.0
2010-03-19,13.91,14.07,13.84,14.0,40100,5.88253872425627,5.95020272108452,5.85293572564391,5.92059972247216,94821.4752416307,0.0,1.0
2010-03-22,13.83,14.07,13.8,14.0,94000,5.84870672584214,5.95020272108452,5.83601972643684,5.92059972247216,222274.779868162,0.0,1.0
2010-03-23,13.96,14.0299,13.84,13.93,40000,5.9036837232651,5.93324443187944,5.85293572564391,5.8909967238598,94585.0127098561,0.0,1.0
2010-03-24,13.86,13.99,13.85,13.93,40400,5.86139372524744,5.9163707226704,5.85716472544567,5.8909967238598,95530.8628369547,0.0,1.0
2010-03-25,13.96,13.99,13.87,13.89,43000,5.9036837232651,5.9163707226704,5.8656227250492,5.87408072465274,101678.888663095,0.0,1.0
2010-03-26,14.04,14.04,13.95,13.98,27600,5.93751572167922,5.93751572167922,5.89945472346333,5.91214172286863,65263.6587698008,0.0,1.0
2010-03-29,14.1,14.14,13.99,14.06,43900,5.96288972048982,5.97980571969688,5.9163707226704,5.94597372128276,103807.051449067,0.0,1.0
2010-03-30,13.99,14.2,13.99,14.14,54500,5.9163707226704,6.00517971850748,5.9163707226704,5.97980571969688,128872.079817179,0.0,1.0
2010-03-31,14.23,14.29,13.95,14.06,65400,6.01786671791278,6.04324071672337,5.89945472346333,5.94597372128276,154646.495780615,0.0,1.0
2010-04-01,14.09,14.42,14.07,14.4,48300,5.95866072068805,6.09821771414633,5.95020272108452,6.08975971454279,114211.402847151,0.0,1.0
2010-04-05,14.0,14.17,13.95,14.17,48200,5.92059972247216,5.99249271910218,5.89945472346333,5.99249271910218,113974.940315377,0.0,1.0
2010-04-06,14.158,14.17,14.04,14.04,20700,5.98741791934006,5.99249271910218,5.93751572167922,5.93751572167922,48947.7440773506,0.0,1.0
2010-04-07,14.2,14.29,14.14,14.18,35100,6.00517971850748,6.04324071672337,5.97980571969688,5.99672171890395,82998.3486528987,0.0,1.0
2010-04-08,14.4,14.42,14.22,14.24,42100,6.08975971454279,6.09821771414633,6.01363771811101,6.02209571771454,99550.7258771237,0.0,1.0
2010-04-09,14.36,14.48,14.34,14.47,52000,6.07284371533573,6.12359171295692,6.0643857157322,6.11936271315516,122960.516522813,0.0,1.0
2010-04-12,14.34,14.74,14.33,14.44,36100,6.0643857157322,6.23354570780283,6.06015671593043,6.10667571374986,85362.9739706451,0.0,1.0
2010-04-13,14.17,14.37,14.17,14.37,40000,6.02294151767489,6.10795127798082,6.02294151767489,6.10795127798082,94106.8410404903,0.072,1.0
2010-04-14,13.97,14.15,13.96,14.12,49200,5.93793175736897,6.0144405416443,5.93368126935367,6.00168907759841,115751.414479803,0.0,1.0
2010-04-15,13.95,14.03,13.93,14.03,57400,5.92943078133837,5.96343468546074,5.92092980530778,5.96343468546074,135043.316893104,0.0,1.0
2010-04-16,13.96,13.96,13.938,13.95,47500,5.93368126935367,5.93368126935367,5.92433019572002,5.92943078133837,111751.873735582,0.0,1.0
2010-04-19,13.95,13.96,13.92,13.95,39800,5.92943078133837,5.93368126935367,5.91667931729248,5.92943078133837,93636.3068352878,0.0,1.0
2010-04-20,14.0,14.0,13.923,13.95,54400,5.95068322141486,5.95068322141486,5.91795446369707,5.92943078133837,127985.303815067,0.0,1.0
2010-04-21,14.04,14.1,13.98,14.0,40600,5.96768517347604,5.99318810156782,5.94218224538426,5.95068322141486,95518.4436560976,0.0,1.0
2010-04-22,14.1,14.12,14.0,14.04,32800,5.99318810156782,6.00168907759841,5.95068322141486,5.96768517347604,77167.6096532019,0.0,1.0
2010-04-23,14.34,14.54,13.95,14.15,46200,6.09519981393493,6.18020957424086,5.92943078133837,6.0144405416443,108693.401401766,0.0,1.0
2010-04-26,14.29,14.4,14.29,14.37,20100,6.07394737385845,6.12070274202671,6.07394737385845,6.10795127798082,47288.6876228463,0.0,1.0
2010-04-27,14.16,14.28,14.14,14.26,103800,6.0186910296596,6.06969688584315,6.010190053629,6.06119590981256,244207.252500072,0.0,1.0
2010-04-28,14.31,14.32,14.19,14.21,33600,6.08244834988904,6.08669883790434,6.03144249370549,6.03994346973608,79049.7464740118,0.0,1.0
2010-04-29,14.21,14.41,14.21,14.41,39800,6.03994346973608,6.12495323004201,6.03994346973608,6.12495323004201,93636.3068352877,0.0,1.0
2010-04-30,14.16,14.2519,14.07,14.17,48600,6.0186910296596,6.05775301452017,5.98043663752193,6.02294151767489,114339.811864196,0.0,1.0
2010-05-03,14.2,14.32,14.2,14.24,53100,6.03569298172078,6.08669883790434,6.03569298172078,6.05269493378197,124926.831481251,0.0,1.0
2010-05-04,14.3,14.33,14.2,14.2,42000,6.07819786187375,6.09094932591963,6.03569298172078,6.03569298172078,98812.1830925146,0.0,1.0
2010-05-05,14.38,14.38,14.25,14.25,27300,6.11220176599612,6.11220176599612,6.05694542179726,6.05694542179726,64227.9190101345,0.0,1.0
2010-05-06,14.21,14.4,14.2,14.39,21300,6.03994346973608,6.12070274202671,6.03569298172078,6.11645225401141,50111.892854061,0.0,1.0
2010-05-07,14.3,14.33,14.19,14.26,26500,6.07819786187375,6.09094932591963,6.03144249370549,6.06119590981256,62345.7821893247,0.0,1.0
2010-05-10,14.42,14.56,14.35,14.35,34700,6.1292037180573,6.18871055027145,6.09945030195023,6.09945030195023,81637.6846026253,0.0,1.0
2010-05-11,14.51,14.56,14.44,14.47,37800,6.16745811019497,6.18871055027145,6.13770469408789,6.15045615813378,88930.9647832632,0.0,1.0
2010-05-12,14.5467,14.55,14.39,14.43,38200,6.21366091492124,6.215070518544,6.14672610047067,6.163812204989,89429.3955863608,0.072,1.0
2010-05-13,14.55,14.578,14.49,14.55,28600,6.215070518544,6.22703079170684,6.1894413617665,6.215070518544,66954.992507066,0.0,1.0
2010-05-14,14.44,14.55,14.41,14.54,67900,6.16808373111858,6.215070518544,6.15526915272983,6.21079899241442,158959.580112929,0.0,1.0
2010-05-17,14.38,14.46,14.35,14.45,41000,6.14245457434108,6.17662678337775,6.12963999595233,6.17235525724817,95984.4298178218,0.0,1.0
2010-05-18,14.38,14.4,14.31,14.38,47300,6.14245457434108,6.15099762660025,6.112553891434,6.14245457434108,110733.256838609,0.0,1.0
2010-05-19,14.42,14.55,14.2681,14.43,51600,6.15954067885942,6.215070518544,6.09465619695104,6.163812204989,120799.91655121,0.0,1.0
2010-05-20,14.31,14.48,14.2,14.44,32600,6.112553891434,6.18516983563692,6.06556710400858,6.16808373111858,76319.3271234388,0.0,1.0
2010-05-21,14.35,14.44,14.27,14.35,47300,6.12963999595233,6.16808373111858,6.09546778691566,6.12963999595233,110733.256838609,0.0,1.0
2010-05-24,14.45,14.45,14.15,14.41,220100,6.17235525724817,6.17235525724817,6.04420947336066,6.15526915272983,515272.512265916,0.0,1.0
2010-05-25,14.42,14.58,14.31,14.44,41200,6.15954067885942,6.22788509693275,6.112553891434,6.16808373111858,96452.6465486404,0.0,1.0
2010-05-26,14.54,14.56,14.48,14.52,42100,6.21079899241442,6.21934204467358,6.18516983563692,6.20225594015525,98559.6218373243,0.0,1.0
2010-05-27,14.548,14.6,14.54,14.59,19400,6.21421621331808,6.23642814919192,6.21079899241442,6.23215662306233,45417.0228894084,0.0,1.0
2010-05-28,14.47,14.6,14.46,14.58,25800,6.18089830950733,6.23642814919192,6.17662678337775,6.22788509693275,60399.958275605,0.0,1.0
2010-06-01,14.46,14.54,14.27,14.54,73000,6.17662678337775,6.21079899241442,6.09546778691566,6.21079899241442,170899.106748805,0.0,1.0
2010-06-02,14.67,14.67,14.4,14.4,33900,6.266328832099,6.266328832099,6.15099762660025,6.15099762660025,79362.73587376,0.0,1.0
2010-06-03,14.65,14.7,14.57,14.63,22200,6.25778577983984,6.27914341048775,6.22361357080317,6.24924272758067,51972.0571208693,0.0,1.0
2010-06-04,14.67,14.69,14.5605,14.6,21800,6.266328832099,6.27487188435817,6.21955562098006,6.23642814919192,51035.6236592321,0.0,1.0
2010-06-07,14.63,14.774,14.622,14.7,48200,6.24924272758067,6.31075270384667,6.245825506677,6.27914341048775,112840.232127293,0.0,1.0
2010-06-08,14.68,14.78,14.56,14.77,42700,6.27060035822859,6.31331561952442,6.21934204467358,6.30904409339484,99964.2720297802,0.0,1.0
2010-06-09,14.65,14.7,14.62,14.66,29700,6.25778577983984,6.27914341048775,6.24497120145109,6.26205730596942,69530.1845265684,0.0,1.0
2010-06-10,14.57,14.65,14.54,14.65,34800,6.22361357080317,6.25778577983984,6.21079899241442,6.25778577983984,81469.7111624438,0.0,1.0
2010-06-11,14.57,14.66,14.48,14.49,30600,6.25522286416209,6.29386185234154,6.21658387598264,6.22087709689146,71275.1583247901,0.074,1.0
2010-06-14,14.52,14.56,14.4,14.54,54400,6.23375675961795,6.25092964325326,6.18223810871201,6.2423432014356,126711.392577405,0.0,1.0
2010-06-15,14.43,14.55,14.39,14.55,40200,6.1951177714385,6.24663642234443,6.17794488780319,6.24663642234443,93635.992309038,0.0,1.0
2010-06-16,14.5,14.5,14.33,14.33,39000,6.22517031780029,6.22517031780029,6.15218556235022,6.15218556235022,90840.8880610071,0.0,1.0
2010-06-17,14.37,14.45,14.3,14.44,69300,6.16935844598553,6.20370421325615,6.13930589962374,6.19941099234732,161417.270323789,0.0,1.0
2010-06-18,14.33,14.37,14.31,14.37,37200,6.15218556235022,6.16935844598553,6.14359912053256,6.16935844598553,86648.2316889606,0.0,1.0
2010-06-21,14.47,14.47,14.26,14.27,44700,6.21229065507381,6.21229065507381,6.12213301598842,6.12642623689725,104117.633239154,0.0,1.0
2010-06-22,14.44,14.532,14.38,14.42,30900,6.19941099234732,6.23890862470854,6.17365166689436,6.19082455052967,71973.9343867979,0.0,1.0
2010-06-23,14.435,14.53,14.32,14.42,63200,6.19726438189291,6.23804998052677,6.14789234144139,6.19082455052967,147208.823729632,0.0,1.0
2010-06-24,14.45,14.49,14.418,14.44,21100,6.20370421325615,6.22087709689146,6.1899659063479,6.19941099234732,49147.2496945449,0.0,1.0
2010-06-25,14.61,14.7,14.43,14.43,31400,6.2723957477974,6.31103473597685,6.1951177714385,6.1951177714385,73138.5611568108,0.0,1.0
2010-06-28,14.61,14.71,14.6,14.68,40500,6.2723957477974,6.31532795688568,6.26810252688857,6.30244829415919,94334.7683710457,0.0,1.0
2010-06-29,14.53,14.655,14.5,14.58,31500,6.23804998052677,6.29171524188712,6.22517031780029,6.25951608507091,73371.4865108134,0.0,1.0
2010-06-30,14.66,14.66,14.53,14.55,14400,6.29386185234154,6.29386185234154,6.23804998052677,6.24663642234443,33541.2509763718,0.0,1.0
2010-07-01,14.65,14.68,14.57,14.68,38700,6.28956863143271,6.30244829415919,6.25522286416209,6.30244829415919,90142.1119989993,0.0,1.0
2010-07-02,14.69,14.69,14.65,14.66,25800,6.30674151506802,6.30674151506802,6.28956863143271,6.29386185234154,60094.7413326662,0.0,1.0
2010-07-06,14.69,14.7,14.65,14.68,25400,6.30674151506802,6.31103473597685,6.28956863143271,6.30244829415919,59163.0399166559,0.0,1.0
2010-07-07,14.69,14.71,14.656,14.67,30500,6.30674151506802,6.31532795688568,6.29214456397801,6.29815507325036,71042.2329707876,0.0,1.0
2010-07-08,14.55,14.69,14.53,14.69,40700,6.24663642234443,6.30674151506802,6.23804998052677,6.30674151506802,94800.619079051,0.0,1.0
2010-07-09,14.7,14.7,14.55,14.57,46300,6.31103473597685,6.31103473597685,6.24663642234443,6.25522286416209,107844.438903195,0.0,1.0
2010-07-12,14.57,14.76,14.55,14.66,63500,6.25522286416209,6.33679406142981,6.24663642234443,6.29386185234154,147907.59979164,0.0,1.0
2010-07-13,14.59,14.68,14.5,14.5,24200,6.29557914070507,6.33441410456137,6.25674417684876,6.25674417684876,56083.4820925557,0.074,1.0
2010-07-14,14.63,14.63,14.49,14.6,58400,6.3128391246412,6.3128391246412,6.25242918086473,6.2998941366891,135341.956785341,0.0,1.0
2010-07-15,14.64,14.7,14.544,14.59,39500,6.31715412062524,6.34304409652944,6.27573015917851,6.29557914070507,91541.220770907,0.0,1.0
2010-07-16,14.55,14.6999,14.53,14.65,54200,6.27831915676893,6.3430009465696,6.26968916480087,6.32146911660927,125608.459893245,0.0,1.0
2010-07-19,14.63,14.68,14.53,14.53,44300,6.3128391246412,6.33441410456137,6.26968916480087,6.26968916480087,102665.217219017,0.0,1.0
2010-07-20,14.59,14.68,14.57,14.58,30300,6.29557914070507,6.33441410456137,6.286949148737,6.29126414472103,70220.2275786958,0.0,1.0
2010-07-21,14.694,14.7,14.63,14.67,29500,6.34045509893902,6.34304409652944,6.3128391246412,6.33009910857734,68366.2281706774,0.0,1.0
2010-07-22,14.72,14.73,14.66,14.68,27500,6.3516740884975,6.35598908448154,6.3257841125933,6.33441410456137,63731.2296506316,0.0,1.0
2010-07-23,14.71,14.72,14.65,14.68,44100,6.34735909251347,6.3516740884975,6.32146911660927,6.33441410456137,102201.717367013,0.0,1.0
2010-07-26,14.7,14.76,14.67,14.68,31500,6.34304409652944,6.36893407243364,6.33009910857734,6.33441410456137,73001.2266907233,0.0,1.0
2010-07-27,14.71,14.81,14.66,14.66,21300,6.34735909251347,6.39050905235381,6.3257841125933,6.3257841125933,49362.7342384891,0.0,1.0
2010-07-28,14.72,14.77,14.7,14.75,28300,6.3516740884975,6.37324906841767,6.34304409652944,6.36461907644961,65585.2290586499,0.0,1.0
2010-07-29,14.86,14.86,14.67,14.67,37300,6.41208403227398,6.41208403227398,6.33009910857734,6.33009910857734,86442.7223988565,0.0,1.0
2010-07-30,14.98,14.98,14.7,14.84,40900,6.46386398408238,6.46386398408238,6.34304409652944,6.40345404030591,94785.7197349392,0.0,1.0
2010-08-02,14.96,15.13,14.92,15.13,44500,6.45523399211431,6.52858892384288,6.43797400817818,6.52858892384288,103128.717071022,0.0,1.0
2010-08-03,15.08,15.12,14.96,14.96,67100,6.50701394392272,6.52427392785885,6.45523399211431,6.45523399211431,155504.200347541,0.0,1.0
2010-08-04,15.22,15.3601,15.17,15.19,55500,6.56742388769919,6.6278769814355,6.54584890777902,6.55447889974709,128621.208931274,0.0,1.0
2010-08-05,15.26,15.49,15.2,15.49,78500,6.58468387163532,6.68392877926809,6.55879389573112,6.68392877926809,181923.691911803,0.0,1.0
2010-08-06,15.21,15.34,15.2,15.26,51800,6.56310889171515,6.61920383950759,6.55879389573112,6.58468387163532,120046.46166919,0.0,1.0
2010-08-09,15.16,15.18,15.071,15.18,22600,6.54153391179498,6.55016390376305,6.50313044753709,6.55016390376305,52375.483276519,0.0,1.0
2010-08-10,15.16,15.19,15.05,15.16,58500,6.54153391179498,6.55447889974709,6.49406895597062,6.54153391179498,135573.706711343,0.0,1.0
2010-08-11,15.11,15.2,14.94,15.12,50300,6.51995893187482,6.55879389573112,6.44660400014624,6.52427392785885,116570.212779155,0.0,1.0
2010-08-12,14.9901,15.09,14.99,15.04,29900,6.5001531003081,6.54347271089914,6.50010973733454,6.52179122411684,68952.8358922432,0.074,1.0
2010-08-13,14.97,15.05,14.92,14.96,32800,6.49143714262162,6.5261275214733,6.46975565583931,6.48710084526516,75640.5691393168,0.0,1.0
2010-08-16,15.12,15.13,14.97,14.97,32200,6.55648160296853,6.56081790032499,6.49143714262162,6.49143714262162,74256.9001916464,0.0,1.0
2010-08-17,15.11,15.17,15.04,15.17,40500,6.55214530561206,6.57816308975083,6.52179122411684,6.57816308975083,93397.6539677542,0.0,1.0
2010-08-18,14.93,15.13,14.9225,15.06,56100,6.47409195319577,6.56081790032499,6.47083973017843,6.53046381882976,129373.046607185,0.0,1.0
2010-08-19,14.914,15.01,14.88,14.92,48300,6.46715387742544,6.50878233204746,6.45241046641347,6.46975565583931,111385.35028747,0.0,1.0
2010-08-20,14.9696,14.9696,14.86,14.86,22600,6.49126369072736,6.49126369072736,6.44373787170055,6.44373787170055,52118.1970289195,0.0,1.0
2010-08-23,14.95,15.04,14.94,14.97,36400,6.48276454790869,6.52179122411684,6.47842825055223,6.49143714262162,83942.5828253395,0.0,1.0
2010-08-24,14.9,14.97,14.88,14.97,27200,6.46108306112639,6.49143714262162,6.45241046641347,6.49143714262162,62726.3256277262,0.0,1.0
2010-08-25,14.84,14.96,14.84,14.88,22900,6.43506527698763,6.48710084526516,6.43506527698763,6.45241046641347,52810.0315027548,0.0,1.0
2010-08-26,14.9684,15.01,14.84,14.84,50600,6.49074333504458,6.50878233204746,6.43506527698763,6.43506527698763,116689.414586873,0.0,1.0
2010-08-27,15.15,15.15,14.9,14.93,47700,6.56949049503791,6.56949049503791,6.46108306112639,6.47409195319577,110001.681339799,0.0,1.0
2010-08-30,15.1,15.16,15.05,15.12,34200,6.5478090082556,6.57382679239437,6.5261275214733,6.55648160296853,78869.1300172146,0.0,1.0
2010-08-31,15.26,15.26,15.08,15.08,26800,6.61718976595898,6.61718976595898,6.53913641354268,6.53913641354268,61803.8796626125,0.0,1.0
2010-09-01,15.35,15.42,15.3,15.39,39900,6.65621644216712,6.68657052366235,6.63453495538482,6.67356163159296,92013.9850200837,0.0,1.0
2010-09-02,15.2599,15.322,15.16,15.3,40200,6.61714640298541,6.64407480956903,6.57382679239437,6.63453495538482,92705.8194939189,0.0,1.0
2010-09-03,15.2,15.252,15.11,15.24,30800,6.59117198182021,6.61372072807381,6.55214530561206,6.60851717124605,71028.3393137488,0.0,1.0
2010-09-07,15.39,15.4,15.176,15.18,40400,6.67356163159296,6.67789792894942,6.58076486816471,6.58249938710729,93167.0424764757,0.0,1.0
2010-09-08,15.332,15.3865,15.23,15.37,40900,6.64841110692549,6.6720439275182,6.60418087388959,6.66488903688004,94320.0999328677,0.0,1.0
2010-09-09,15.3,15.37,15.3,15.31,20900,6.63453495538482,6.66488903688004,6.63453495538482,6.63887125274128,48197.8016771867,0.0,1.0
2010-09-10,15.32,15.38,15.25,15.25,30000,6.64320755009774,6.6692253342365,6.61285346860251,6.61285346860251,69183.4473835215,0.0,1.0
2010-09-13,15.16,15.28,15.146,15.28,39800,6.60721628203912,6.65951614706845,6.60111463111903,6.65951614706845,91319.5473319345,0.077,1.0
2010-09-14,15.17,15.192,15.13,15.17,29300,6.61157460412489,6.6211629127136,6.59414131578178,6.61157460412489,67227.7069554192,0.0,1.0
2010-09-15,14.98,15.17,14.98,15.09,71600,6.52876648449512,6.61157460412489,6.52876648449512,6.57670802743867,164283.406757953,0.0,1.0
2010-09-16,14.7101,14.9599,14.65,14.92,83400,6.41113537139997,6.5200062571027,6.38494185566445,6.50261655198045,191358.04641918,0.0,1.0
2010-09-17,14.84,14.9,14.726,14.73,43800,6.46774997529423,6.49389990780889,6.41806510351636,6.41980843235067,100497.391284893,0.0,1.0
2010-09-20,15.017,15.04,14.9,14.93,49600,6.54489227621249,6.55491641700978,6.49389990780889,6.50697487406623,113805.265016682,0.0,1.0
2010-09-21,14.99,15.09,14.96,14.96,53600,6.53312480658089,6.57670802743867,6.52004984032356,6.52004984032356,122983.108969641,0.0,1.0
2010-09-22,14.9,15.08,14.9,15.03,64300,6.49389990780889,6.57234970535289,6.49389990780889,6.550558094924,147533.841543804,0.0,1.0
2010-09-23,14.94,15.03,14.92,14.93,42100,6.511333196152,6.550558094924,6.50261655198045,6.50697487406623,96596.8076048857,0.0,1.0
2010-09-24,14.91,14.99,14.91,14.95,48700,6.49825822989467,6.53312480658089,6.49825822989467,6.51569151823778,111740.250127267,0.0,1.0
2010-09-27,14.81,14.922,14.77,14.91,55700,6.45467500903689,6.5034882163976,6.43724172069378,6.49825822989467,127801.477044944,0.0,1.0
2010-09-28,14.69,14.78,14.63,14.74,89500,6.40237514400756,6.44160004277956,6.37622521149289,6.42416675443645,205354.258447441,0.0,1.0
2010-09-29,14.68,14.7,14.63,14.65,90800,6.39801682192178,6.40673346609334,6.37622521149289,6.38494185566445,208337.057732152,0.0,1.0
2010-09-30,14.73,14.73,14.66,14.66,56700,6.41980843235067,6.41980843235067,6.38930017775023,6.38930017775023,130095.938033183,0.0,1.0
2010-10-01,14.82,14.82,14.7,14.79,50200,6.45903333112267,6.45903333112267,6.40673346609334,6.44595836486534,115181.941609626,0.0,1.0
2010-10-04,14.86,14.86,14.74,14.74,38300,6.47646661946578,6.47646661946578,6.42416675443645,6.42416675443645,87877.8558495753,0.0,1.0
2010-10-05,14.77,14.89,14.72,14.87,106500,6.43724172069378,6.48954158572312,6.41545011026489,6.48082494155156,244360.095247513,0.0,1.0
2010-10-06,14.83,14.83,14.73,14.81,39200,6.46339165320845,6.46339165320845,6.41980843235067,6.45467500903689,89942.8707389909,0.0,1.0
2010-10-07,14.8799,14.8799,14.8,14.8,39200,6.48513968041648,6.48513968041648,6.45031668695112,6.45031668695112,89942.8707389909,0.0,1.0
2010-10-08,14.91,14.91,14.83,14.83,32100,6.49825822989467,6.49825822989467,6.46339165320845,6.46339165320845,73652.19772249,0.0,1.0
2010-10-11,14.97,15.03,14.78,14.86,68200,6.52440816240934,6.550558094924,6.44160004277956,6.47646661946578,156482.239397938,0.0,1.0
2010-10-12,15.12,15.29,14.966,14.98,93600,6.589782993696,6.66387446915423,6.52266483357503,6.52876648449512,214761.548499223,0.0,1.0
2010-10-13,15.02,15.1,14.95,15.04,54800,6.57975885289871,6.61480417302068,6.549094197792,6.58852018292921,125095.1620571,0.077,1.0
2010-10-14,15.0,15.07,15.0,15.07,31100,6.57099752286822,6.60166217797494,6.57099752286822,6.60166217797494,70993.7872258357,0.0,1.0
2010-10-15,15.15,15.21,14.98,14.98,46700,6.63670749809691,6.66299148818838,6.56223619283773,6.56223619283773,106604.818760338,0.0,1.0
2010-10-18,15.04,15.13,14.95,15.07,90300,6.58852018292921,6.62794616806642,6.549094197792,6.60166217797494,206133.08638241,0.0,1.0
2010-10-19,15.102,15.11,14.88,15.0,65400,6.61568030602373,6.61918483803592,6.51842954268528,6.57099752286822,149292.401433108,0.0,1.0
2010-10-20,14.97,15.15,14.97,15.15,35900,6.55785552782249,6.63670749809691,6.55785552782249,6.63670749809691,81951.0276979904,0.0,1.0
2010-10-21,15.04,15.04,14.84,14.84,34800,6.58852018292921,6.58852018292921,6.5009068826243,6.5009068826243,79439.9934231215,0.0,1.0
2010-10-22,15.1,15.1,14.98,15.09,41100,6.61480417302068,6.61480417302068,6.56223619283773,6.61042350800543,93821.3715428246,0.0,1.0
2010-10-25,15.24,15.24,15.15,15.17,30300,6.67613348323412,6.67613348323412,6.63670749809691,6.6454688281274,69167.5804804765,0.0,1.0
2010-10-26,15.09,15.25,15.08,15.16,62200,6.61042350800543,6.68051414824936,6.60604284299019,6.64108816311215,141987.574451671,0.0,1.0
2010-10-27,15.1182,15.16,15.03,15.12,24500,6.62277698334842,6.64108816311215,6.58413951791396,6.62356550305117,55927.581576623,0.0,1.0
2010-10-28,15.03,15.18,15.03,15.18,39800,6.58413951791396,6.64984949314264,6.58413951791396,6.64984949314264,90853.7855816161,0.0,1.0
2010-10-29,15.05,15.12,14.98,15.05,30900,6.59290084794445,6.62356550305117,6.56223619283773,6.59290084794445,70537.2355394959,0.0,1.0
2010-11-01,15.08,15.1899,15.02,15.18,18500,6.60604284299019,6.65418635150774,6.57975885289871,6.64984949314264,42231.0309864296,0.0,1.0
2010-11-02,15.19,15.28,15.085,15.28,34000,6.65423015815789,6.6936561432951,6.60823317549781,6.6936561432951,77613.7866777624,0.0,1.0
2010-11-03,15.12,15.21,15.11,15.14,30600,6.62356550305117,6.66299148818838,6.61918483803592,6.63232683308166,69852.4080099862,0.0,1.0
2010-11-04,15.06,15.15,15.0,15.12,50700,6.5972815129597,6.63670749809691,6.57099752286822,6.62356550305117,115735.852487134,0.0,1.0
2010-11-05,15.04,15.11,15.0,15.11,19200,6.58852018292921,6.61918483803592,6.57099752286822,6.61918483803592,43828.9618886188,0.0,1.0
2010-11-08,14.82,15.04,14.78,15.02,67300,6.49214555259381,6.58852018292921,6.47462289253282,6.57975885289871,153629.642453336,0.0,1.0
2010-11-09,14.75,14.8699,14.71,14.86,32100,6.46148089748709,6.51400507101988,6.4439582374261,6.50966821265479,73276.5456575345,0.0,1.0
2010-11-10,14.22,14.66,14.09,14.66,114800,6.26303677229647,6.45682975259256,6.2057797553908,6.45682975259256,260649.275958414,0.077,1.0
2010-11-11,13.8195,14.03,13.53,14.03,117300,6.08664111636786,6.17935343989588,5.95913414410486,6.17935343989588,266325.436149147,0.0,1.0
2010-11-12,13.87,13.87,13.41,13.79,120600,6.10888326524276,6.10888326524276,5.90628151311502,6.07364817791619,273817.967600913,0.0,1.0
2010-11-15,13.05,13.86,13.05,13.86,150200,5.74772362014549,6.10447887932694,5.74772362014549,6.10447887932694,341023.70425918,0.0,1.0
2010-11-16,13.08,13.21,12.4,13.06,338800,5.76093677789295,5.81819379479862,5.46143853561717,5.75212800606131,769233.229048004,0.0,1.0
2010-11-17,13.2836,13.37,12.826,12.88,123700,5.85061007513905,5.88866396945174,5.64906537563112,5.67284905957655,280856.406237421,0.0,1.0
2010-11-18,13.28,13.37,13.11,13.28,65900,5.84902449620936,5.88866396945174,5.77414993564041,5.84902449620936,149623.582627696,0.0,1.0
2010-11-19,13.4,13.48,13.11,13.32,61200,5.9018771271992,5.93711221452576,5.77414993564041,5.86664203987264,138952.40146912,0.0,1.0
2010-11-22,13.7,13.7,13.3999,13.4,53700,6.03400870467381,6.03400870467381,5.90183308334004,5.9018771271992,121923.920896924,0.0,1.0
2010-11-23,13.87,13.87,13.58,13.58,75600,6.10888326524276,6.10888326524276,5.98115607368397,5.98115607368397,171647.084167736,0.0,1.0
2010-11-24,13.77,13.9,13.74,13.88,59400,6.06483940608455,6.12209642299022,6.05162624833709,6.11328765115858,134865.566131793,0.0,1.0
2010-11-26,13.92,13.92,13.76,13.77,18300,6.13090519482186,6.13090519482186,6.06043502016873,6.06483940608455,41549.4925961584,0.0,1.0
2010-11-29,13.86,13.93,13.81,13.81,50600,6.10447887932694,6.13530958073768,6.08245694974783,6.08245694974783,114885.482260416,0.0,1.0
2010-11-30,13.83,13.86,13.73,13.77,58300,6.09126572157947,6.10447887932694,6.04722186242127,6.06483940608455,132368.055647871,0.0,1.0
2010-12-01,13.5,13.89,13.46,13.89,71400,5.9459209863574,6.1176920370744,5.92830344269412,6.1176920370744,162111.135047307,0.0,1.0
2010-12-02,13.53,13.53,13.4,13.43,39800,5.95913414410486,5.95913414410486,5.9018771271992,5.91509028494666,90364.4702364539,0.0,1.0
2010-12-03,13.34,13.63,13.34,13.51,73800,5.87545081170428,6.00317800326307,5.87545081170428,5.95032537227322,167560.248830409,0.0,1.0
2010-12-06,13.2,13.36,13.1265,13.3,63200,5.8137894088828,5.88425958353592,5.78141717240152,5.857833268041,143493.329621705,0.0,1.0
2010-12-07,12.9,13.13,12.76,13.13,99800,5.68165783140819,5.78295870747205,5.6199964285867,5.78295870747205,226592.314814022,0.0,1.0
2010-12-08,12.74,12.84,12.61,12.8,100800,5.61118765675506,5.65523151591326,5.5539306398494,5.63761397224998,228862.778890315,0.0,1.0
2010-12-09,12.69,12.76,12.59,12.69,120300,5.58916572717596,5.6199964285867,5.54512186801776,5.58916572717596,273136.828378025,0.0,1.0
2010-12-10,12.76,12.8,12.51,12.6,90000,5.6199964285867,5.63761397224998,5.5098867806912,5.54952625393358,204341.766866353,0.0,1.0
2010-12-13,12.5776,12.69,12.36,12.69,115200,5.57357420103396,5.62338256989576,5.47714803498121,5.62338256989576,259965.951423273,0.077,1.0
2010-12-14,12.39,12.5,12.29,12.41,132900,5.49044208360981,5.53918692858132,5.44612858818116,5.49930478269554,299908.636667994,0.0,1.0
2010-12-15,12.55,12.55,12.31,12.38,105600,5.56134367629565,5.56134367629565,5.45499128726689,5.48601073406694,238302.122138,0.0,1.0
2010-12-16,12.84,12.86,12.588,12.6,122500,5.68985281303874,5.69871551212446,5.57818280455854,5.58350042400997,276439.488275615,0.0,1.0
2010-12-17,12.99,13.09,12.76,12.76,140700,5.75632305618171,5.80063655161036,5.65440201669581,5.65440201669581,317510.497962279,0.0,1.0
2010-12-20,12.5,13.05,12.5,13.05,115900,5.53918692858132,5.7829111534389,5.53918692858132,5.7829111534389,261545.605641991,0.0,1.0
2010-12-21,12.5,12.62,12.43,12.5,95600,5.53918692858132,5.5923631230957,5.50816748178127,5.53918692858132,215735.633299174,0.0,1.0
2010-12-22,12.53,12.71,12.42,12.42,135900,5.55248097720992,5.63224526898149,5.5037361322384,5.5037361322384,306678.583319642,0.0,1.0
2010-12-23,12.6705,12.7199,12.42,12.48,46900,5.61474143828717,5.63663230502893,5.5037361322384,5.53032422949559,105836.832654093,0.0,1.0
2010-12-27,12.61,12.74,12.55,12.65,41100,5.58793177355284,5.64553931761008,5.56134367629565,5.6056571717243,92748.2691275739,0.0,1.0
2010-12-28,12.5,12.62,12.4,12.61,91000,5.53918692858132,5.5923631230957,5.49487343315267,5.58793177355284,205355.048433315,0.0,1.0
2010-12-29,12.51,12.51,12.35,12.37,100300,5.54361827812419,5.54361827812419,5.47271668543835,5.48157938452408,226341.883053422,0.0,1.0
2010-12-30,12.644,12.68,12.45,12.55,50200,5.60299836199858,5.61895122035289,5.517030180867,5.56134367629565,113283.773970905,0.0,1.0
2010-12-31,12.95,12.99,12.7,12.78,65300,5.73859765801025,5.75632305618171,5.62781391943862,5.66326471578154,147359.172117532,0.0,1.0
2011-01-03,12.85,12.97,12.83,12.93,51600,5.6942841625816,5.74746035709598,5.68542146349587,5.72973495892452,116443.082408341,0.0,1.0
2011-01-04,12.82,12.95,12.79,12.91,43700,5.680990113953,5.73859765801025,5.66769606532441,5.72087225983879,98615.5562256687,0.0,1.0
2011-01-05,12.77,12.88,12.74,12.83,42300,5.65883336623868,5.70757821121019,5.64553931761008,5.68542146349587,95456.247788233,0.0,1.0
2011-01-06,12.8001,12.87,12.8,12.83,38600,5.6721717283627,5.70314686166733,5.67212741486727,5.68542146349587,87106.6469178675,0.0,1.0
2011-01-07,12.9,12.9,12.7885,12.81,63400,5.71644091029593,5.71644091029593,5.66703136289298,5.67655876441014,143071.539238155,0.0,1.0
2011-01-10,12.72,12.89,12.71,12.88,47700,5.63667661852435,5.71200956075306,5.63224526898149,5.70757821121019,107642.151761199,0.0,1.0
2011-01-11,12.65,12.73,12.6,12.69,62200,5.6056571717243,5.64110796806722,5.58350042400997,5.62338256989576,140363.560577496,0.0,1.0
2011-01-12,12.342,12.59,12.31,12.57,112700,5.50329299728412,5.6138761007784,5.48902420973647,5.60495810856112,252747.473319417,0.077,1.0
2011-01-13,12.15,12.31,12.13,12.24,151600,5.41768027199822,5.48902420973647,5.40876227978094,5.45781123697598,339986.840773945,0.0,1.0
2011-01-14,12.01,12.09,11.7,12.09,191300,5.35525432647725,5.39092629534638,5.2170254471094,5.39092629534638,429020.334037306,0.0,1.0
2011-01-18,12.14,12.16,11.8,12.06,117800,5.41322127588958,5.42213926810686,5.2616154081958,5.37754930702045,264185.02535073,0.0,1.0
2011-01-19,12.19,12.1992,11.98,12.07,75300,5.43551625643278,5.43961853285273,5.34187733815133,5.38200830312909,168872.091756451,0.0,1.0
2011-01-20,12.3,12.35,12.1,12.1,60400,5.48456521362783,5.50686019417103,5.39538529145502,5.39538529145502,135456.498566928,0.0,1.0
2011-01-21,12.5065,12.52,12.31,12.31,43400,5.57664348327125,5.58266312801792,5.48902420973647,5.48902420973647,97331.3251292164,0.0,1.0
2011-01-24,12.51,12.65,12.49,12.51,61300,5.57820413190928,5.64063007743024,5.569286139692,5.57820413190928,137474.890101865,0.0,1.0
2011-01-25,12.72,12.76,12.49,12.58,89300,5.67184305019073,5.68967903462529,5.569286139692,5.60941710466976,200269.293411037,0.0,1.0
2011-01-26,12.81,12.8389,12.72,12.72,62800,5.71197401516849,5.72486051392246,5.67184305019073,5.67184305019073,140838.875993428,0.0,1.0
2011-01-27,12.76,12.83,12.7,12.83,79700,5.68967903462529,5.72089200738577,5.66292505797345,5.72089200738577,178739.783705036,0.0,1.0
2011-01-28,12.65,12.79,12.51,12.73,86200,5.64063007743024,5.70305602295121,5.57820413190928,5.67630204629937,193317.055901808,0.0,1.0
2011-01-31,12.69,12.78,12.67,12.72,50200,5.65846606186481,5.69859702684257,5.64954806964752,5.67184305019073,112581.394504301,0.0,1.0
2011-02-01,12.96,12.96,12.74,12.74,88200,5.7788589567981,5.7788589567981,5.68076104240801,5.68076104240801,197802.370423891,0.0,1.0
2011-02-02,12.91,13.0,12.9,12.94,51900,5.7565639762549,5.79669494123266,5.75210498014626,5.76994096458082,116393.911848072,0.0,1.0
2011-02-03,12.86,12.95,12.78,12.91,78300,5.73426899571169,5.77439996068946,5.69859702684257,5.7565639762549,175600.063539577,0.0,1.0
2011-02-04,12.95,12.95,12.78,12.79,29400,5.77439996068946,5.77439996068946,5.69859702684257,5.70305602295121,65934.1234746304,0.0,1.0
2011-02-07,12.96,13.02,12.91,12.93,49300,5.7788589567981,5.80561293344994,5.7565639762549,5.76548196847218,110563.002969363,0.0,1.0
2011-02-08,12.8216,12.98,12.79,12.85,55700,5.71714645065452,5.78777694901538,5.70305602295121,5.72980999960305,124916.009440031,0.0,1.0
2011-02-09,12.9,12.94,12.81,12.88,42900,5.75210498014626,5.76994096458082,5.71197401516849,5.74318698792898,96209.9964986954,0.0,1.0
2011-02-10,13.05,13.12,12.84,12.84,50900,5.81898992177586,5.85020289453635,5.72535100349441,5.72535100349441,114151.25458703,0.0,1.0
2011-02-11,12.99,13.12,12.93,12.96,45800,5.82657021516055,5.88488077158633,5.79965765065635,5.81311393290845,102108.440820292,0.077,1.0
2011-02-14,12.9,13.0199,12.87,12.99,28700,5.78620136840424,5.83998164313848,5.77274508615214,5.82657021516055,63984.9836581309,0.0,1.0
2011-02-15,13.04,13.1,12.83,12.87,64200,5.84899735224739,5.8759099167516,5.75480337648267,5.77274508615214,143130.172503554,0.0,1.0
2011-02-16,13.02,13.15,12.87,13.09,47100,5.84002649741266,5.89833705383843,5.77274508615214,5.87142448933423,105006.715341392,0.0,1.0
2011-02-17,13.15,13.18,13.05,13.05,27000,5.89833705383843,5.91179333609054,5.85348277966476,5.85348277966476,60194.9323613078,0.0,1.0
2011-02-18,13.04,13.19,13.03,13.12,42100,5.84899735224739,5.91627876350791,5.84451192483002,5.88488077158633,93859.505644854,0.0,1.0
2011-02-22,13.08,13.21,12.75,13.03,99000,5.86693906191686,5.92524961834264,5.71891995714373,5.84451192483002,220714.751991462,0.0,1.0
2011-02-23,13.09,13.18,13.06,13.08,65900,5.87142448933423,5.91179333609054,5.85796820708213,5.86693906191686,146920.223800377,0.0,1.0
2011-02-24,13.29,13.29,13.06,13.09,71600,5.96113303768158,5.96113303768158,5.85796820708213,5.87142448933423,159628.042854431,0.0,1.0
2011-02-25,13.24,13.35,13.15,13.3,55200,5.93870590059474,5.98804560218579,5.89833705383843,5.96561846509895,123065.195049785,0.0,1.0
2011-02-28,13.34,13.44,13.2242,13.23,58100,5.98356017476842,6.0284144489421,5.9316189252753,5.93422047317738,129530.576673777,0.0,1.0
2011-03-01,13.49,13.53,13.2601,13.38,51300,6.05084158602893,6.0687832956984,5.94772160970365,6.00150188443789,114370.371486485,0.0,1.0
2011-03-02,13.43,13.63,13.43,13.52,57900,6.02392902152473,6.11363756987208,6.02392902152473,6.06429786828104,129084.688285916,0.0,1.0
2011-03-03,13.39,13.55,13.31,13.5,51800,6.00598731185526,6.07775415053314,5.97010389251632,6.0553270134463,115485.092456139,0.0,1.0
2011-03-04,13.45,13.48,13.3,13.34,43300,6.03289987635946,6.04635615861157,5.96561846509895,5.98356017476842,96534.8359720233,0.0,1.0
2011-03-07,13.33,13.43,13.31,13.4,53600,5.97907474735105,6.02392902152473,5.97010389251632,6.01047273927263,119498.087946893,0.0,1.0
2011-03-08,13.52,13.58,13.31,13.33,77400,6.06429786828104,6.09121043278524,5.97010389251632,5.97907474735105,172558.806102416,0.0,1.0
2011-03-09,13.35,13.58,13.35,13.58,51300,5.98804560218579,6.09121043278524,5.98804560218579,6.09121043278524,114370.371486485,0.0,1.0
2011-03-10,13.4,13.46,13.16,13.34,72700,6.01047273927263,6.03738530377683,5.9028224812558,5.98356017476842,162080.428987669,0.0,1.0
2011-03-11,13.16,13.3593,13.15,13.3,38800,5.93736027236953,6.02727789412358,5.93284860043004,6.0005236795224,85999.1606667693,0.077,1.0
2011-03-14,13.31,13.4,13.1995,13.2,29800,6.00503535146189,6.04564039891731,5.95518137653052,5.95540696012749,66050.9017492197,0.0,1.0
2011-03-15,13.2095,13.3,13.12,13.3,33200,5.95969304847001,6.0005236795224,5.91931358461157,6.0005236795224,73586.9106736273,0.0,1.0
2011-03-16,13.19,13.3,13.15,13.18,17300,5.950895288188,6.0005236795224,5.93284860043004,5.94638361624851,38344.9865859564,0.0,1.0
2011-03-17,13.18,13.2599,13.12,13.17,20300,5.94638361624851,5.98243187504504,5.91931358461157,5.94187194430902,44994.4062251396,0.0,1.0
2011-03-18,13.11,13.265,13.08,13.17,70500,5.91480191267208,5.98473282773418,5.90126689685361,5.94187194430902,156261.361520805,0.0,1.0
2011-03-21,13.3,13.31,13.11,13.11,45200,6.0005236795224,6.00503535146189,5.91480191267208,5.91480191267208,100184.58923036,0.0,1.0
2011-03-22,13.19,13.38,13.13,13.25,43200,5.950895288188,6.03661705503832,5.92382525655106,5.97796531982495,95751.6428042379,0.0,1.0
2011-03-23,13.14,13.301,13.14,13.21,36800,5.92833692849055,6.00097484671635,5.92833692849055,5.95991863206699,81566.2142406471,0.0,1.0
2011-03-24,13.17,13.21,13.1101,13.14,44100,5.94187194430902,5.95991863206699,5.91484702939147,5.92833692849055,97746.4686959929,0.0,1.0
2011-03-25,13.2101,13.24,13.1,13.1,26900,5.95996374878638,5.97345364788546,5.91029024073259,5.91029024073259,59623.1294313426,0.0,1.0
2011-03-28,13.23,13.33,13.17,13.23,50000,5.96894197594597,6.01405869534087,5.94187194430902,5.96894197594597,110823.660653053,0.0,1.0
2011-03-29,13.22,13.26,13.16,13.2,20700,5.96443030400648,5.98247699176444,5.93736027236953,5.95540696012749,45880.995510364,0.0,1.0
2011-03-30,13.1,13.26,13.03,13.26,40700,5.91029024073259,5.98247699176444,5.87870853715616,5.98247699176444,90210.4597715852,0.0,1.0
2011-03-31,12.99,13.08,12.93,13.08,64100,5.86066184939819,5.90126689685361,5.83359181776125,5.90126689685361,142075.932957214,0.0,1.0
2011-04-01,13.04,13.1,13.02,13.06,36300,5.88322020909565,5.91029024073259,5.87419686521667,5.89224355297463,80457.9776341165,0.0,1.0
2011-04-04,12.92,13.06,12.91,13.02,27500,5.82908014582176,5.89224355297463,5.82456847388227,5.87419686521667,60953.0133591792,0.0,1.0
2011-04-05,12.93,12.96,12.89,12.92,22700,5.83359181776125,5.84712683357972,5.81554513000329,5.82908014582176,50313.9419364861,0.0,1.0
2011-04-06,12.946,12.99,12.91,12.93,20700,5.84081049286444,5.86066184939819,5.82456847388227,5.83359181776125,45880.9955103639,0.0,1.0
2011-04-07,12.97,12.99,12.95,12.95,8200,5.85163850551921,5.86066184939819,5.84261516164023,5.84261516164023,18175.0803471007,0.0,1.0
2011-04-08,12.88,13.0,12.85,13.0,47100,5.8110334580638,5.86517352133768,5.79749844224533,5.86517352133768,104395.888335176,0.0,1.0
2011-04-11,12.8,12.85,12.78,12.84,28800,5.77494008254787,5.79749844224533,5.76591673866889,5.79298677030584,63834.4285361586,0.0,1.0
2011-04-12,13.0,13.0,12.69,12.8,68400,5.86517352133768,5.86517352133768,5.72531169121348,5.77494008254787,151606.767773377,0.0,1.0
2011-04-13,12.8501,12.92,12.78,12.92,23000,5.8322834328988,5.86400899238547,5.80046709927912,5.86400899238547,50675.2292477498,0.077,1.0
2011-04-14,12.74,12.84,12.74,12.8,30500,5.78231227267731,5.82769933918184,5.78231227267731,5.80954451258003,67199.76052419,0.0,1.0
2011-04-15,12.8,12.87,12.74,12.74,53500,5.80954451258003,5.8413154591332,5.78231227267731,5.78231227267731,117874.98977194,0.0,1.0
2011-04-18,12.71,12.88,12.71,12.78,37800,5.76869615272595,5.84585416578365,5.76869615272595,5.80046709927912,83283.6376332584,0.0,1.0
2011-04-19,12.66,12.74,12.63,12.72,57300,5.74600261947368,5.78231227267731,5.73238649952232,5.7732348593764,126247.418952003,0.0,1.0
2011-04-20,12.808,12.8249,12.66,12.66,33800,5.81317547790039,5.82084589213966,5.74600261947368,5.74600261947368,74470.5542858237,0.0,1.0
2011-04-21,12.76,12.792,12.7,12.792,31800,5.79138968597822,5.80591354725967,5.7641574460755,5.80591354725967,70064.0126121062,0.0,1.0
2011-04-25,12.67,12.8,12.62,12.74,49700,5.75054132612414,5.80954451258003,5.72784779287187,5.78231227267731,109502.560591877,0.0,1.0
2011-04-26,12.62,12.73,12.62,12.67,53500,5.72784779287187,5.77777356602686,5.72784779287187,5.75054132612414,117874.98977194,0.0,1.0
2011-04-27,12.72,12.72,12.64,12.64,30500,5.7732348593764,5.7732348593764,5.73692520617278,5.73692520617278,67199.76052419,0.0,1.0
2011-04-28,12.83,12.84,12.7,12.71,26200,5.82316063253139,5.82769933918184,5.7641574460755,5.76869615272595,57725.6959256976,0.0,1.0
2011-04-29,12.88,12.88,12.77,12.84,40000,5.84585416578365,5.84585416578365,5.79592839262867,5.82769933918184,88130.8334743476,0.0,1.0
2011-05-02,12.84,12.99,12.83,12.97,69000,5.82769933918184,5.89577993893864,5.82316063253139,5.88670252563773,152025.68774325,0.0,1.0
2011-05-03,12.9,12.92,12.81,12.86,35000,5.85493157908456,5.86400899238547,5.81408321923048,5.83677675248275,77114.4792900541,0.0,1.0
2011-05-04,13.03,13.05,12.87,12.87,28000,5.91393476554045,5.92301217884136,5.8413154591332,5.8413154591332,61691.5834320433,0.0,1.0
2011-05-05,13.12,13.17,13.02,13.02,48700,5.95478312539453,5.9774766586468,5.90939605889,5.90939605889,107299.289755018,0.0,1.0
2011-05-06,13.1599,13.17,13.09,13.14,11000,5.97289256492984,5.9774766586468,5.94116700544317,5.96386053869544,24235.9792054456,0.0,1.0
2011-05-09,13.17,13.22,13.12,13.13,31000,5.9774766586468,6.00017019189906,5.95478312539453,5.95932183204498,68301.3959426193,0.0,1.0
2011-05-10,13.28,13.28,13.16,13.2,45800,6.02740243180178,6.02740243180178,5.97293795199634,5.99109277859815,100909.804328128,0.0,1.0
2011-05-11,13.27,13.29,13.25,13.27,22200,6.02286372515133,6.03194113845223,6.01378631185042,6.02286372515133,48912.6125782629,0.0,1.0
2011-05-12,13.289,13.32,13.19,13.24,47500,6.06643530899568,6.08058682487941,6.02124175827022,6.04406678388914,104052.457142991,0.077,1.0
2011-05-13,13.28,13.31,13.25,13.3,44700,6.06232680438427,6.07602181975562,6.04863178901292,6.07145681463184,97918.8386166673,0.0,1.0
2011-05-16,13.31,13.34,13.24,13.28,20300,6.07602181975562,6.08971683512697,6.04406678388914,6.06232680438427,44468.7343158467,0.0,1.0
2011-05-17,13.32,13.38,13.31,13.32,64000,6.08058682487941,6.10797685562211,6.07602181975562,6.08058682487941,140196.994887398,0.0,1.0
2011-05-18,13.38,13.4,13.34,13.38,31800,6.10797685562211,6.11710686586967,6.08971683512697,6.10797685562211,69660.381834676,0.0,1.0
2011-05-19,13.44,13.48,13.33,13.4,52100,6.1353668863648,6.15362690685994,6.08515183000319,6.11710686586967,114129.116150523,0.0,1.0
2011-05-20,13.37,13.5,13.369,13.45,40100,6.10341185049832,6.1627569171075,6.10295534998594,6.13993189148859,87842.1796091356,0.0,1.0
2011-05-23,13.43,13.48,13.36,13.39,35500,6.13080188124102,6.15362690685994,6.09884684537454,6.11254186074589,77765.5206016038,0.0,1.0
2011-05-24,13.39,13.51,13.38,13.48,23600,6.11254186074589,6.16732192223129,6.10797685562211,6.15362690685994,51697.6418647282,0.0,1.0
2011-05-25,13.41,13.47,13.4001,13.44,31700,6.12167187099346,6.14906190173615,6.11715251592091,6.1353668863648,69441.3240301645,0.0,1.0
2011-05-26,13.5,13.5,13.42,13.45,42700,6.1627569171075,6.1627569171075,6.12623687611724,6.13993189148859,93537.6825264362,0.0,1.0
2011-05-27,13.52,13.53,13.498,13.5,10500,6.17188692735507,6.17645193247885,6.16184391608275,6.1627569171075,23001.0694737138,0.0,1.0
2011-05-31,13.51,13.54,13.45,13.54,20600,6.16732192223129,6.18101693760264,6.13993189148859,6.18101693760264,45125.9077293814,0.0,1.0
2011-06-01,13.52,13.55,13.52,13.55,41300,6.17188692735507,6.18558194272642,6.17188692735507,6.18558194272642,90470.8732632743,0.0,1.0
2011-06-02,13.57,13.59,13.49,13.54,46200,6.19471195297399,6.20384196322155,6.15819191198372,6.18101693760264,101204.705684341,0.0,1.0
2011-06-03,13.55,13.62,13.53,13.54,29400,6.18558194272642,6.2175369785929,6.17645193247885,6.18101693760264,64402.9945263987,0.0,1.0
2011-06-06,13.57,13.6,13.52,13.59,16100,6.19471195297399,6.20840696834534,6.17188692735507,6.20384196322155,35268.3065263611,0.0,1.0
2011-06-07,13.52,13.5991,13.49,13.59,36700,6.17188692735507,6.2079961178842,6.15819191198372,6.20384196322155,80394.2142557425,0.0,1.0
2011-06-08,13.37,13.55,13.35,13.55,58900,6.10341185049832,6.18558194272642,6.09428184025075,6.18558194272642,129025.046857309,0.0,1.0
2011-06-09,13.37,13.43,13.35,13.42,50600,6.10341185049832,6.13080188124102,6.09428184025075,6.12623687611724,110843.249082849,0.0,1.0
2011-06-10,13.38,13.4199,13.37,13.38,49600,6.10797685562211,6.126191226066,6.10341185049832,6.10797685562211,108652.671037734,0.0,1.0
2011-06-13,13.3,13.38,13.28,13.37,51600,6.10660735408497,6.1433388268915,6.09742448588334,6.13874739279068,112383.187620687,0.077,1.0
2011-06-14,13.23,13.35,13.16,13.35,57700,6.07446731537926,6.12956452458905,6.04232727667355,6.12956452458905,125668.797009955,0.0,1.0
2011-06-15,13.16,13.27,13.11,13.27,37700,6.04232727667355,6.09283305178252,6.01937010616947,6.09283305178252,82109.4219631766,0.0,1.0
2011-06-16,13.11,13.19,13.08,13.19,45900,6.01937010616947,6.056101578976,6.00559580386702,6.056101578976,99968.7657323556,0.0,1.0
2011-06-17,13.13,13.19,13.12,13.12,25700,6.0285529743711,6.056101578976,6.02396154027029,6.02396154027029,55973.7969351098,0.0,1.0
2011-06-20,13.28,13.28,13.17,13.19,29500,6.09742448588334,6.09742448588334,6.04691871077437,6.056101578976,64250.0781939976,0.0,1.0
2011-06-21,13.31,13.37,13.29,13.33,59400,6.11119878818579,6.13874739279068,6.10201591998415,6.12038165638742,129371.343888931,0.0,1.0
2011-06-22,13.38,13.39,13.27,13.3,21900,6.1433388268915,6.14793026099231,6.09283305178252,6.10660735408497,47697.5156762219,0.0,1.0
2011-06-23,13.43,13.48,13.346,13.35,53300,6.16629599739558,6.18925316789965,6.12772795094872,6.12956452458905,116085.734499663,0.0,1.0
2011-06-24,13.51,13.51,13.4,13.4,28700,6.2030274702021,6.2030274702021,6.15252169509313,6.15252169509313,62507.7031921265,0.0,1.0
2011-06-27,13.47,13.56,13.47,13.52,28800,6.18466173379884,6.22598464070618,6.18466173379884,6.20761890430292,62725.5000673603,0.0,1.0
2011-06-28,13.63,13.63,13.5199,13.54,43200,6.25812467941189,6.25812467941189,6.20757298996191,6.21680177250455,94088.2501010405,0.0,1.0
2011-06-29,13.63,13.65,13.61,13.63,27200,6.25812467941189,6.26730754761352,6.24894181121026,6.25812467941189,59240.7500636181,0.0,1.0
2011-06-30,13.64,13.65,13.6,13.65,34600,6.26271611351271,6.26730754761352,6.24435037710944,6.26730754761352,75357.7188309259,0.0,1.0
2011-07-01,13.7,13.739,13.61,13.73,39800,6.2902647181176,6.30817131111078,6.24894181121026,6.30403902042005,86683.1563430883,0.0,1.0
2011-07-05,13.67,13.81,13.63,13.63,44200,6.27649041581515,6.34077049322658,6.25812467941189,6.25812467941189,96266.2188533795,0.0,1.0
2011-07-06,13.69,13.71,13.64,13.69,21600,6.28567328401679,6.29485615221842,6.26271611351271,6.28567328401679,47044.1250505202,0.0,1.0
2011-07-07,13.62,13.78,13.62,13.75,35400,6.25353324531107,6.32699619092413,6.25353324531107,6.31322188862168,77100.0938327972,0.0,1.0
2011-07-08,13.64,13.7,13.6,13.65,52200,6.26271611351271,6.2902647181176,6.24435037710944,6.26730754761352,113689.968872091,0.0,1.0
2011-07-11,13.64,13.7,13.6,13.67,36800,6.26271611351271,6.2902647181176,6.24435037710944,6.27649041581515,80149.2500860715,0.0,1.0
2011-07-12,13.69,13.69,13.61,13.64,23300,6.28567328401679,6.28567328401679,6.24894181121026,6.26271611351271,50746.6719294964,0.0,1.0
2011-07-13,13.69,13.71,13.58,13.61,36200,6.32102732659307,6.33026184423601,6.27023747955689,6.2840892560213,78401.4962117097,0.077,1.0
2011-07-14,13.5,13.67,13.48,13.67,39500,6.23329940898513,6.31179280895013,6.22406489134219,6.31179280895013,85548.5939326667,0.0,1.0
2011-07-15,13.37,13.55,13.37,13.55,27200,6.17327504430601,6.25638570309248,6.17327504430601,6.25638570309248,58909.4115181908,0.0,1.0
2011-07-18,13.41,13.44,13.3397,13.41,48700,6.19174407959189,6.20559585605631,6.15928475007696,6.19174407959189,105473.83606382,0.0,1.0
2011-07-19,13.39,13.47,13.39,13.42,24100,6.18250956194895,6.21944763252072,6.18250956194895,6.19636133841336,52195.4712348676,0.0,1.0
2011-07-20,13.53,13.53,13.4,13.4,14900,6.24715118544954,6.24715118544954,6.18712682077042,6.18712682077042,32270.2291037148,0.0,1.0
2011-07-21,13.52,13.6,13.52,13.58,27900,6.24253392662807,6.27947199719983,6.24253392662807,6.27023747955689,60425.4625499089,0.0,1.0
2011-07-22,13.67,13.681,13.6,13.6,30000,6.31179280895013,6.31687179365374,6.27947199719983,6.27947199719983,64973.6156450633,0.0,1.0
2011-07-25,13.6,13.67,13.53,13.59,56700,6.27947199719983,6.31179280895013,6.24715118544954,6.27485473837836,122800.13356917,0.0,1.0
2011-07-26,13.33,13.66,13.33,13.66,45800,6.15480600902013,6.30717555012866,6.15480600902013,6.30717555012866,99193.05321813,0.0,1.0
2011-07-27,13.26,13.38,13.07,13.36,77200,6.12248519726984,6.17789230312748,6.0347572796619,6.16865778548454,167198.77092663,0.0,1.0
2011-07-28,13.16,13.2461,13.056,13.16,46200,6.07631260905513,6.11606720750799,6.02829311731184,6.07631260905513,100059.368093398,0.0,1.0
2011-07-29,13.15,13.18,13.05,13.18,31700,6.07169535023366,6.08554712669807,6.02552276201896,6.08554712669807,68655.4538649503,0.0,1.0
2011-08-01,13.28,13.47,13.28,13.33,26600,6.13171971491278,6.21944763252072,6.13171971491278,6.15480600902013,57609.9392052894,0.0,1.0
2011-08-02,13.41,13.44,13.32,13.35,45100,6.19174407959189,6.20559585605631,6.15018875019866,6.16404052666307,97677.0021864119,0.0,1.0
2011-08-03,13.5,13.52,13.36,13.36,40700,6.23329940898513,6.24253392662807,6.16865778548454,6.16865778548454,88147.5385584692,0.0,1.0
2011-08-04,13.37,13.56,13.31,13.52,34300,6.17327504430601,6.26100296191395,6.14557149137719,6.24253392662807,74286.5005541891,0.0,1.0
2011-08-05,13.24,13.37,13.18,13.35,25600,6.1132506796269,6.17327504430601,6.08554712669807,6.16404052666307,55444.1520171207,0.0,1.0
2011-08-08,12.47,13.09,12.16,12.87,125200,5.75772175037367,6.04399179730484,5.61458672690809,5.94241210323249,271156.555958731,0.0,1.0
2011-08-09,12.8618,13.11,12.49,12.51,123600,5.93862595099888,6.05322631494778,5.76695626801661,5.77619078565955,267691.296457661,0.0,1.0
2011-08-10,13.26,13.36,12.84,12.94,68200,6.12248519726984,6.16865778548454,5.92856032676808,5.97473291498278,147706.686233111,0.0,1.0
2011-08-11,13.24,13.26,13.11,13.16,32900,6.14880357255222,6.15809179547148,6.08843012357701,6.11165068087517,70842.3996408776,0.077,1.0
2011-08-12,13.43,13.56,13.27,13.28,71900,6.23704169028522,6.29741513926043,6.16273590693111,6.16738001839074,154819.712285079,0.0,1.0
2011-08-15,13.66,13.66,13.47,13.52,26800,6.34385625385675,6.34385625385675,6.25561813612375,6.2788386934219,57707.4866375537,0.0,1.0
2011-08-16,13.71,13.71,13.62,13.68,33300,6.3670768111549,6.3670768111549,6.32527980801822,6.35314447677601,71703.7054115874,0.0,1.0
2011-08-17,13.79,13.89,13.73,13.74,58200,6.40422970283196,6.45067081742827,6.37636503407417,6.3810091455338,125319.98963827,0.0,1.0
2011-08-18,13.85,13.88,13.62,13.75,48500,6.43209437158974,6.44602670596864,6.32527980801822,6.38565325699343,104433.324698558,0.0,1.0
2011-08-19,13.69,13.94,13.6236,13.82,47400,6.35778858823564,6.47389137472643,6.32695168814369,6.41816203721085,102064.733829106,0.0,1.0
2011-08-22,13.7,13.83,13.68,13.82,53700,6.36243269969527,6.42280614867048,6.35314447677601,6.41816203721085,115630.299717785,0.0,1.0
2011-08-23,13.86,13.87,13.73,13.78,37300,6.43673848304938,6.44138259450901,6.37636503407417,6.39958559137232,80316.7631186848,0.0,1.0
2011-08-24,13.97,13.99,13.87,13.88,42300,6.48782370910532,6.49711193202459,6.44138259450901,6.44602670596864,91083.0852525569,0.0,1.0
2011-08-25,13.99,14.0,13.92,14.0,24300,6.49711193202459,6.50175604348422,6.46460315180717,6.50175604348422,52324.3255706178,0.0,1.0
2011-08-26,13.99,13.99,13.93,13.98,22700,6.49711193202459,6.49711193202459,6.4692472632668,6.49246782056496,48879.1024877787,0.0,1.0
2011-08-29,13.8,14.01,13.8,14.0,68900,6.40887381429159,6.50640015494385,6.40887381429159,6.50175604348422,148359.919004756,0.0,1.0
2011-08-30,13.83,13.87,13.73,13.84,47600,6.42280614867048,6.44138259450901,6.37636503407417,6.42745026013011,102495.386714461,0.0,1.0
2011-08-31,13.85,13.91,13.77,13.89,68200,6.43209437158974,6.45995904034753,6.39494147991269,6.45067081742827,146852.633906014,0.0,1.0
2011-09-01,14.04,14.04,13.888,13.9,50300,6.52033248932274,6.52033248932274,6.44974199513635,6.4553149288879,108309.200666752,0.0,1.0
2011-09-02,13.943,14.08,13.93,14.02,30300,6.47528460816432,6.53890893516127,6.4692472632668,6.51104426640348,65243.9121312641,0.0,1.0
2011-09-06,13.87,13.94,13.81,13.81,48100,6.44138259450901,6.47389137472643,6.41351792575122,6.41351792575122,103572.018927848,0.0,1.0
2011-09-07,14.0,14.0,13.89,13.89,34300,6.50175604348422,6.50175604348422,6.45067081742827,6.45067081742827,73856.9698383617,0.0,1.0
2011-09-08,13.9,14.04,13.85,13.98,42300,6.4553149288879,6.52033248932274,6.43209437158974,6.49246782056496,91083.0852525569,0.0,1.0
2011-09-09,13.93,13.95,13.8,13.84,47000,6.4692472632668,6.47853548618606,6.40887381429159,6.42745026013011,101203.428058397,0.0,1.0
2011-09-12,13.92,14.0,13.85,13.9199,39300,6.46460315180717,6.50175604348422,6.43209437158974,6.46455671069257,84623.2919722337,0.0,1.0
2011-09-13,14.05,14.05,13.9,13.9,23800,6.56073625902154,6.56073625902154,6.49069281141633,6.49069281141633,50968.3649514469,0.077,1.0
2011-09-14,14.14,14.16,14.03,14.09,32600,6.60276232758467,6.61210145393203,6.55139713267418,6.57941451171626,69813.8108158473,0.0,1.0
2011-09-15,14.19,14.19,14.0165,14.17,42400,6.62611014345307,6.62611014345307,6.54509322238971,6.61677101710571,90800.7846193843,0.0,1.0
2011-09-16,14.13,14.24,14.0635,14.19,61300,6.59809276441099,6.64945795932148,6.56704016930601,6.62611014345307,131275.662669063,0.0,1.0
2011-09-19,14.17,14.22,14.09,14.18,39400,6.61677101710571,6.64011883297411,6.57941451171626,6.62144058027939,84376.200801975,0.0,1.0
2011-09-20,14.15,14.25,14.13,14.17,28700,6.60743189075835,6.65412752249516,6.59809276441099,6.61677101710571,61461.8518532153,0.0,1.0
2011-09-21,14.08,14.23,14.03,14.15,36400,6.57474494854258,6.64478839614779,6.55139713267418,6.60743189075835,77951.6169845658,0.0,1.0
2011-09-22,14.12,14.128,14.0,14.0,39600,6.59342320123731,6.59715885177625,6.53738844315314,6.53738844315314,84804.5063898023,0.0,1.0
2011-09-23,14.13,14.19,14.04,14.15,28700,6.59809276441099,6.62611014345307,6.55606669584786,6.60743189075835,61461.8518532153,0.0,1.0
2011-09-26,14.08,14.12,13.96,14.12,56300,6.57474494854258,6.59342320123731,6.51871019045841,6.59342320123731,120568.022973381,0.0,1.0
2011-09-27,14.17,14.25,14.06,14.15,42400,6.61677101710571,6.65412752249516,6.56540582219522,6.60743189075835,90800.7846193843,0.0,1.0
2011-09-28,14.31,14.4,14.2,14.21,52800,6.68214490153724,6.72417097010037,6.63077970662675,6.63544926980043,113072.675186403,0.0,1.0
2011-09-29,14.28,14.5,14.28,14.39,50500,6.6681362120162,6.77086660183718,6.6681362120162,6.71950140692669,108147.160926389,0.0,1.0
2011-09-30,14.29,14.37,14.11,14.36,55500,6.67280577518988,6.71016228057933,6.58875363806362,6.70549271740564,118854.800622071,0.0,1.0
2011-10-03,14.15,14.51,14.09,14.38,64700,6.60743189075835,6.77553616501086,6.57941451171626,6.71483184375301,138556.857662127,0.0,1.0
2011-10-04,14.02,14.21,13.76,14.21,74600,6.5467275695005,6.63544926980043,6.4253189269848,6.63544926980043,159757.984259577,0.0,1.0
2011-10-05,14.1,14.11,14.01,14.07,39200,6.58408407488994,6.58875363806362,6.54205800632682,6.5700753853689,83947.8952141478,0.0,1.0
2011-10-06,14.21,14.21,14.07,14.14,54000,6.63544926980043,6.63544926980043,6.5700753853689,6.60276232758467,115642.508713367,0.0,1.0
2011-10-07,14.2,14.3,14.13,14.3,25500,6.63077970662675,6.67747533836356,6.59809276441099,6.67747533836356,54608.9624479788,0.0,1.0
2011-10-10,14.17,14.3,14.1,14.29,53800,6.61677101710571,6.67747533836356,6.58408407488994,6.67280577518988,115214.20312554,0.0,1.0
2011-10-11,14.09,14.2999,14.09,14.18,35300,6.57941451171626,6.67742864273182,6.57941451171626,6.62144058027939,75595.9362515157,0.0,1.0
2011-10-12,13.88,14.1,13.85,14.07,49700,6.51730932150631,6.62060961334574,6.50322291807366,6.6065232099131,105846.748400237,0.077,1.0
2011-10-13,13.8,13.91,13.775,13.9,42500,6.47974557901924,6.53139572493896,6.46800690949203,6.52670025712808,90512.8130183116,0.0,1.0
2011-10-14,14.05,14.05,13.88,13.88,33200,6.59713227429133,6.59713227429133,6.51730932150631,6.51730932150631,70706.4798166575,0.0,1.0
2011-10-17,14.08,14.16,13.9708,14.11,36400,6.61121867772398,6.64878242021105,6.55994416922913,6.62530508115663,77521.5622086245,0.0,1.0
2011-10-18,14.21,14.2298,14.11,14.11,27300,6.67225975926546,6.68155678553101,6.62530508115663,6.62530508115663,58141.1716564685,0.0,1.0
2011-10-19,14.18,14.24,14.15,14.21,33400,6.65817335583281,6.68634616269811,6.64408695240016,6.67225975926546,71132.4224661555,0.0,1.0
2011-10-20,14.23,14.25,14.16,14.17,22700,6.68165069488723,6.691041630509,6.64878242021105,6.65347788802193,48344.4907180159,0.0,1.0
2011-10-21,14.4,14.4,14.23,14.26,30700,6.76147364767225,6.76147364767225,6.68165069488723,6.69573709831988,65382.1966979334,0.0,1.0
2011-10-24,14.4,14.4,14.36,14.39,25000,6.76147364767225,6.76147364767225,6.74269177642872,6.75677817986137,53242.8311872422,0.0,1.0
2011-10-25,14.1,14.37,14.0,14.37,138500,6.62060961334574,6.7473872442396,6.57365493523691,6.7473872442396,294965.284777322,0.0,1.0
2011-10-26,14.1,14.15,14.06,14.15,34400,6.62060961334574,6.64408695240016,6.60182774210221,6.64408695240016,73262.1357136452,0.0,1.0
2011-10-27,14.18,14.19,14.11,14.19,33500,6.65817335583281,6.6628688236437,6.62530508115663,6.6628688236437,71345.3937909045,0.0,1.0
2011-10-28,14.13,14.19,14.09,14.11,38600,6.6346960167784,6.6628688236437,6.61591414553486,6.62530508115663,82206.9313531018,0.0,1.0
2011-10-31,14.22,14.29,14.17,14.19,41300,6.67695522707635,6.70982350175253,6.65347788802193,6.6628688236437,87957.157121324,0.0,1.0
2011-11-01,14.26,14.38,14.22,14.27,41400,6.69573709831988,6.75208271205048,6.67695522707635,6.70043256613076,88170.128446073,0.0,1.0
2011-11-02,14.36,14.36,14.23,14.26,16600,6.74269177642872,6.74269177642872,6.68165069488723,6.69573709831988,35353.2399083288,0.0,1.0
2011-11-03,14.43,14.44,14.34,14.37,54000,6.7755600511049,6.78025551891578,6.73330084080695,6.7473872442396,115004.515364443,0.0,1.0
2011-11-04,14.52,14.52,14.39,14.43,33100,6.81781926140285,6.81781926140285,6.75677817986137,6.7755600511049,70493.5084919086,0.0,1.0
2011-11-07,14.56,14.56,14.47,14.54,35500,6.83660113264639,6.83660113264639,6.79434192234844,6.82721019702462,75604.8202858838,0.0,1.0
2011-11-08,14.69,14.69,14.6,14.6,33700,6.89764221418787,6.89764221418787,6.85538300388992,6.85538300388992,71771.3364404024,0.0,1.0
2011-11-09,14.63,14.83,14.6,14.73,47500,6.86946940732257,6.96337876354024,6.85538300388992,6.91642408543141,101161.37925576,0.0,1.0
2011-11-10,14.56,14.66,14.5,14.63,31700,6.87275623479019,6.91995923090825,6.84443443711935,6.90579833207284,67156.7540346628,0.077,1.0
2011-11-11,14.65,14.7,14.6,14.61,22900,6.91523893129645,6.93884042935548,6.89163743323742,6.89635773284922,48513.8696338731,0.0,1.0
2011-11-14,14.8,14.88,14.68,14.7,22800,6.98604342547355,7.023805822368,6.92939983013187,6.93884042935548,48302.0186747732,0.0,1.0
2011-11-15,14.64,14.85,14.6,14.8,48900,6.91051863168464,7.00964492353258,6.89163743323742,6.98604342547355,103595.118999843,0.0,1.0
2011-11-16,14.55,14.69,14.5,14.64,34200,6.86803593517838,6.93412012974367,6.84443443711935,6.91051863168464,72453.0280121599,0.0,1.0
2011-11-17,14.63,14.68,14.58,14.64,54600,6.90579833207284,6.92939983013187,6.8821968340138,6.91051863168464,115670.623668536,0.0,1.0
2011-11-18,14.63,14.68,14.54,14.67,34000,6.90579833207284,6.92939983013187,6.86331563556658,6.92467953052006,72029.32609396,0.0,1.0
2011-11-21,14.66,14.68,14.57,14.68,44700,6.91995923090825,6.92939983013187,6.877476534402,6.92939983013187,94697.3787176476,0.0,1.0
2011-11-22,14.65,14.76,14.62,14.76,40200,6.91523893129645,6.96716222702632,6.90107803246103,6.96716222702632,85164.0855581528,0.0,1.0
2011-11-23,14.69,14.78,14.65,14.66,36800,6.93412012974367,6.97660282624993,6.91523893129645,6.91995923090825,77961.1529487569,0.0,1.0
2011-11-25,14.7,14.77,14.69,14.69,22700,6.93884042935548,6.97188252663813,6.93412012974367,6.93412012974367,48090.1677156734,0.0,1.0
2011-11-28,14.7,14.78,14.62,14.7,53400,6.93884042935548,6.97660282624993,6.90107803246103,6.93884042935548,113128.412159337,0.0,1.0
2011-11-29,14.71,14.79,14.64,14.71,36300,6.94356072896729,6.98132312586174,6.91051863168464,6.94356072896729,76901.8981532574,0.0,1.0
2011-11-30,14.7,14.73,14.6,14.72,42300,6.93884042935548,6.9530013281909,6.89163743323742,6.94828102857909,89612.9556992503,0.0,1.0
2011-12-01,14.68,14.78,14.66,14.72,98200,6.92939983013187,6.97660282624993,6.91995923090825,6.94828102857909,208037.641836085,0.0,1.0
2011-12-02,14.8,14.8,14.66,14.66,29500,6.98604342547355,6.98604342547355,6.91995923090825,6.91995923090825,62496.0329344653,0.0,1.0
2011-12-05,14.92,14.97,14.78,14.79,43200,7.04268702081522,7.06628851887426,6.97660282624993,6.98132312586174,91519.6143311493,0.0,1.0
2011-12-06,14.81,14.9,14.7,14.89,63800,6.99076372508535,7.03324642159161,6.93884042935548,7.0285261219798,135160.911905725,0.0,1.0
2011-12-07,14.81,14.89,14.79,14.83,54800,6.99076372508535,7.0285261219798,6.98132312586174,7.00020432430896,116094.325586736,0.0,1.0
2011-12-08,14.5,14.88,14.47,14.81,185500,6.84443443711935,7.023805822368,6.83027353828393,6.99076372508535,392983.529130282,0.0,1.0
2011-12-09,14.5,14.546,14.47,14.54,70300,6.84443443711935,6.86614781533366,6.83027353828393,6.86331563556658,148931.224247218,0.0,1.0
2011-12-12,14.45,14.54,14.39,14.48,76900,6.82083293906032,6.86331563556658,6.79251114138948,6.83499383789574,162913.38754781,0.0,1.0
2011-12-13,14.49,14.52,14.4,14.45,63900,6.87606044451845,6.89029659450711,6.8333519945525,6.85707891120025,134657.193238918,0.077,1.0
2011-12-14,14.33,14.55,14.29,14.55,134700,6.80013431124565,6.90453274449576,6.78115277792745,6.90453274449576,283854.834574057,0.0,1.0
2011-12-15,14.22,14.4,14.21,14.35,81000,6.7479350946206,6.8333519945525,6.74318971129105,6.80962507790475,170692.216781727,0.0,1.0
2011-12-16,14.29,14.32,14.25,14.25,48500,6.78115277792745,6.7953889279161,6.76217124460925,6.76217124460925,102204.598937207,0.0,1.0
2011-12-19,14.29,14.32,14.27,14.27,57200,6.78115277792745,6.7953889279161,6.77166201126835,6.77166201126835,120538.207406355,0.0,1.0
2011-12-20,14.28,14.33,14.28,14.3,68900,6.7764073945979,6.80013431124565,6.7764073945979,6.785898161257,145193.749830382,0.0,1.0
2011-12-21,14.4,14.4,14.3,14.3,115400,6.8333519945525,6.8333519945525,6.785898161257,6.785898161257,243183.726131003,0.0,1.0
2011-12-22,14.55,14.55,14.45,14.46,32100,6.90453274449576,6.90453274449576,6.85707891120025,6.8618242945298,67644.6933172028,0.0,1.0
2011-12-23,14.68,14.68,14.57,14.57,43900,6.96622272777991,6.96622272777991,6.91402351115486,6.91402351115486,92510.9668730593,0.0,1.0
2011-12-27,14.75,14.75,14.65,14.71,73300,6.99944041108676,6.99944041108676,6.95198657779126,6.98045887776856,154465.919630871,0.0,1.0
2011-12-28,14.75,14.76,14.7,14.75,43800,6.99944041108676,7.00418579441631,6.97571349443901,6.99944041108676,92300.23574123,0.0,1.0
2011-12-29,14.76,14.76,14.67,14.75,69900,7.00418579441631,7.00418579441631,6.96147734445036,6.99944041108676,147301.061148675,0.0,1.0
2011-12-30,14.84,14.87,14.79,14.79,38600,7.04214886105272,7.05638501104137,7.01842194440496,7.01842194440496,81342.2168861067,0.0,1.0
2012-01-03,14.81,14.87,14.72,14.87,77500,7.02791271106407,7.05638501104137,6.98520426109811,7.05638501104137,163316.627167701,0.0,1.0
2012-01-04,14.82,14.82,14.73,14.74,46100,7.03265809439362,7.03265809439362,6.98994964442766,6.99469502775721,97147.0517733037,0.0,1.0
2012-01-05,14.86,14.89,14.82,14.88,66400,7.05163962771182,7.06587577770047,7.03265809439362,7.06113039437092,139925.47153465,0.0,1.0
2012-01-06,14.76,14.92,14.76,14.84,89100,7.00418579441631,7.08011192768912,7.00418579441631,7.04214886105272,187761.438459899,0.0,1.0
2012-01-09,14.98,14.99,14.84,14.86,49400,7.10858422766642,7.11332961099597,7.04214886105272,7.05163962771182,104101.17912367,0.0,1.0
2012-01-10,14.91,14.99,14.85,14.98,75300,7.07536654435957,7.11332961099597,7.04689424438227,7.10858422766642,158680.542267457,0.0,1.0
2012-01-11,14.83,14.91,14.77,14.85,87400,7.0739429293607,7.11210310699717,7.04532279613335,7.08348297376982,183227.658597627,0.077,1.0
2012-01-12,14.89,14.94,14.82,14.89,64300,7.10256306258806,7.12641317361085,7.06917290715615,7.10256306258806,134800.21107354,0.0,1.0
2012-01-13,14.98,15.05,14.93,14.96,135800,7.14549326242909,7.178883417861,7.12164315140629,7.13595321801997,284694.691505237,0.0,1.0
2012-01-17,14.99,15.02,14.92,14.98,58100,7.15026328463365,7.16457335124732,7.11687312920173,7.14549326242909,121802.368015127,0.0,1.0
2012-01-18,15.0,15.15,14.959,15.08,129000,7.1550333068382,7.22658363990659,7.13547621579951,7.19319348447467,270438.992666978,0.0,1.0
2012-01-19,15.14,15.14,15.03,15.09,85700,7.22181361770203,7.22181361770203,7.16934337345188,7.19796350667923,179663.733888062,0.0,1.0
2012-01-20,15.06,15.19,15.06,15.19,67200,7.18365344006556,7.24566372872482,7.18365344006556,7.24566372872482,140879.847342798,0.0,1.0
2012-01-23,15.3,15.3,15.12,15.13,55100,7.29813397297497,7.29813397297497,7.21227357329291,7.21704359549747,115513.089115895,0.0,1.0
2012-01-24,15.15,15.29,15.12,15.23,79700,7.22658363990659,7.29336395077041,7.21227357329291,7.26474381754306,167085.176089598,0.0,1.0
2012-01-25,15.23,15.26,15.14,15.25,74900,7.26474381754306,7.27905388415673,7.22181361770203,7.27428386195217,157022.329850827,0.0,1.0
2012-01-26,15.28,15.33,15.25,15.31,66800,7.28859392856585,7.31244403958864,7.27428386195217,7.30290399517953,140041.2768229,0.0,1.0
2012-01-27,15.3,15.38,15.25,15.35,112200,7.29813397297497,7.33629415061144,7.27428386195217,7.32198408399776,235219.030831278,0.0,1.0
2012-01-30,15.52,15.58,15.3401,15.37,89900,7.40307446147526,7.43169459470261,7.31726176201525,7.33152412840688,188468.724346987,0.0,1.0
2012-01-31,15.65,15.727,15.58,15.66,101400,7.46508475013453,7.50181392110963,7.43169459470261,7.46985477233908,212577.626794043,0.0,1.0
2012-02-01,15.65,15.8,15.6,15.75,72100,7.46508475013453,7.53663508320291,7.44123463911173,7.51278497218011,151152.336211543,0.0,1.0
2012-02-02,15.6775,15.74,15.61,15.72,49400,7.47820231119706,7.50801494997556,7.44600466131629,7.49847490556644,103563.459207354,0.0,1.0
2012-02-03,15.57,15.74,15.49,15.74,63000,7.42692457249806,7.50801494997556,7.38876439486159,7.50801494997556,132074.856883873,0.0,1.0
2012-02-06,15.56,15.56,15.49,15.51,37700,7.4221545502935,7.4221545502935,7.38876439486159,7.3983044392707,79035.2715003493,0.0,1.0
2012-02-07,15.62,15.63,15.55,15.6,47500,7.45077468352085,7.45554470572541,7.41738452808894,7.44123463911173,99580.2492378407,0.0,1.0
2012-02-08,15.74,15.74,15.58,15.63,43400,7.50801494997556,7.50801494997556,7.43169459470261,7.45554470572541,90984.9014088902,0.0,1.0
2012-02-09,15.76,15.83,15.7076,15.78,54200,7.51755499438467,7.55094514981658,7.49256007803278,7.52709503879379,113626.305446126,0.0,1.0
2012-02-10,15.78,15.87,15.71,15.84,46900,7.52709503879379,7.57002523863482,7.49370488336188,7.55571517202114,98322.3934579943,0.0,1.0
2012-02-13,15.67,15.75,15.57,15.75,44400,7.51135396551875,7.54970165647226,7.46341935182686,7.54970165647226,92626.1767444147,0.077,1.0
2012-02-14,15.36,15.6199,15.36,15.6,83900,7.36275666307389,7.48733872405911,7.36275666307389,7.47779973593442,175030.095244514,0.0,1.0
2012-02-15,15.53,15.53,15.43,15.52,50700,7.4442455063501,7.4442455063501,7.39631089265822,7.43945204498091,105769.080201393,0.0,1.0
2012-02-16,15.3,15.59,15.29,15.57,76700,7.33399589485876,7.47300627456524,7.32920243348957,7.46341935182686,160009.634150825,0.0,1.0
2012-02-17,15.13,15.33,15.05,15.2,90900,7.25250705158255,7.34837627896633,7.21415936062904,7.28606128116687,189633.321307822,0.0,1.0
2012-02-21,15.22,15.31,15.12,15.12,67900,7.29564820390525,7.33878935622795,7.24771359021336,7.24771359021336,141651.292814094,0.0,1.0
2012-02-22,15.27,15.32,15.18,15.23,62800,7.3196155107512,7.34358281759714,7.2764743584285,7.30044166527444,131011.799539397,0.0,1.0
2012-02-23,15.33,15.38,15.2001,15.3,37900,7.34837627896633,7.37234358581227,7.28610921578057,7.33399589485876,79066.0382570567,0.0,1.0
2012-02-24,15.5,15.5,15.36,15.36,51000,7.42986512224254,7.42986512224254,7.36275666307389,7.36275666307389,106394.932746963,0.0,1.0
2012-02-27,15.53,15.62,15.42,15.56,42900,7.4442455063501,7.4873866586728,7.39151743128903,7.45862589045767,89496.914016563,0.0,1.0
2012-02-28,15.64,15.65,15.4307,15.47,46100,7.49697358141118,7.50176704278037,7.39664643495406,7.41548473813497,96172.6745026469,0.0,1.0
2012-02-29,15.75,15.79,15.63,15.65,52200,7.54970165647226,7.56887550194901,7.49218012004199,7.50176704278037,108898.342929244,0.0,1.0
2012-03-01,15.71,15.8,15.66,15.74,58000,7.5305278109955,7.5736689633182,7.50656050414956,7.54490819510307,120998.158810272,0.0,1.0
2012-03-02,15.75,15.78,15.67,15.7,23200,7.54970165647226,7.56408204057982,7.51135396551875,7.52573434962631,48399.2635241086,0.0,1.0
2012-03-05,15.59,15.81,15.59,15.8,37300,7.47300627456524,7.57846242468739,7.47300627456524,7.5736689633182,77814.3331659159,0.0,1.0
2012-03-06,15.57,15.69,15.4905,15.64,43400,7.46341935182686,7.52094088825712,7.42531133394181,7.49697358141118,90540.0015925135,0.0,1.0
2012-03-07,15.79,15.79,15.65,15.65,44700,7.56887550194901,7.56887550194901,7.50176704278037,7.50176704278037,93252.0292899851,0.0,1.0
2012-03-08,15.87,15.9,15.8,15.87,49800,7.60722319290252,7.62160357701009,7.5736689633182,7.60722319290252,103891.522564681,0.0,1.0
2012-03-09,15.9,15.96,15.848,15.96,38700,7.62160357701009,7.65036434522522,7.59667757789031,7.65036434522522,80734.9783785777,0.0,1.0
2012-03-12,15.86,15.91,15.76,15.91,44700,7.60242973153333,7.62639703837928,7.55449511784144,7.62639703837928,93252.0292899851,0.0,1.0
2012-03-13,15.74,15.83,15.72,15.83,20000,7.58229719378274,7.62565213326434,7.57266276278683,7.62565213326434,41517.7606409475,0.078,1.0
2012-03-14,15.27,15.74,15.17,15.74,85200,7.35588806537881,7.58229719378274,7.30771591039925,7.58229719378274,176865.660330436,0.0,1.0
2012-03-15,14.85,15.29,14.8,15.29,84600,7.15356501446465,7.36552249637472,7.12947893697488,7.36552249637472,175620.127511208,0.0,1.0
2012-03-16,14.59,14.87,14.34,14.86,98000,7.0283174115178,7.16319944546057,6.9078870240689,7.15838222996261,203437.027140643,0.0,1.0
2012-03-19,14.69,14.74,14.52,14.6,55300,7.07648956649736,7.10057564398714,6.99459690303211,7.03313462701576,114796.60817222,0.0,1.0
2012-03-20,14.72,14.82,14.631,14.71,69700,7.09094121299123,7.13911336797079,7.04806799505942,7.08612399749327,144689.395833702,0.0,1.0
2012-03-21,14.88,14.88,14.78,14.81,57700,7.16801666095852,7.16801666095852,7.11984450597896,7.13429615247283,119778.739449134,0.0,1.0
2012-03-22,14.81,14.98,14.81,14.88,31000,7.13429615247283,7.21618881593808,7.13429615247283,7.16801666095852,64352.5289934687,0.0,1.0
2012-03-23,14.84,14.88,14.75,14.8,55800,7.1487477989667,7.16801666095852,7.10539285948509,7.12947893697488,115834.552188244,0.0,1.0
2012-03-26,14.71,14.89,14.71,14.85,43100,7.08612399749327,7.17283387645648,7.08612399749327,7.15356501446465,89470.774181242,0.0,1.0
2012-03-27,14.79,14.8153,14.63,14.71,69900,7.12466172147692,7.13684927668675,7.04758627350962,7.08612399749327,145104.573440112,0.0,1.0
2012-03-28,14.95,14.95,14.79,14.79,53100,7.20173716944421,7.20173716944421,7.12466172147692,7.12466172147692,110229.654501716,0.0,1.0
2012-03-29,14.93,14.99,14.91,14.93,73000,7.1921027384483,7.22100603143604,7.18246830745239,7.1921027384483,151539.826339459,0.0,1.0
2012-03-30,14.98,15.05,14.9,14.92,37900,7.21618881593808,7.24990932442378,7.17765109195444,7.18728552295035,78676.1564145956,0.0,1.0
2012-04-02,14.94,15.04,14.94,14.99,53000,7.19691995394626,7.24509210892582,7.19691995394626,7.22100603143604,110022.065698511,0.0,1.0
2012-04-03,15.04,15.07,14.9,14.95,37700,7.24509210892582,7.25954375541969,7.17765109195444,7.20173716944421,78260.9788081861,0.0,1.0
2012-04-04,15.0899,15.1,15.0102,15.05,43500,7.26913001426062,7.27399540191356,7.23073680674191,7.24990932442378,90301.1293940609,0.0,1.0
2012-04-05,15.19,15.19,15.05,15.05,52600,7.31735034139516,7.31735034139516,7.24990932442378,7.24990932442378,109191.710485692,0.0,1.0
2012-04-09,15.3,15.32,15.17,15.17,32700,7.37033971187268,7.37997414286859,7.30771591039925,7.30771591039925,67881.5386479492,0.0,1.0
2012-04-10,15.2,15.38,15.12,15.28,69700,7.32216755689312,7.40887743585632,7.28362983290947,7.36070528087676,144689.395833702,0.0,1.0
2012-04-11,15.31,15.34,15.11,15.19,58300,7.37515692737063,7.3896085738645,7.27881261741151,7.31735034139516,121024.272268362,0.0,1.0
2012-04-12,15.18,15.29,15.02,15.18,66000,7.35010740678126,7.40336905465649,7.27263591896275,7.35010740678126,136308.212186894,0.078,1.0
2012-04-13,15.18,15.27,15.15,15.17,8000,7.35010740678126,7.39368511867917,7.33558150281529,7.3452654387926,16522.2075378053,0.0,1.0
2012-04-16,15.21,15.29,15.13,15.19,22200,7.36463331074723,7.40336905465649,7.32589756683798,7.35494937476992,45849.1259174098,0.0,1.0
2012-04-17,15.21,15.28,15.16,15.19,34700,7.36463331074723,7.39852708666783,7.34042347080395,7.35494937476992,71665.0751952306,0.0,1.0
2012-04-18,15.21,15.21,15.17,15.18,33000,7.36463331074723,7.36463331074723,7.3452654387926,7.35010740678126,68154.1060934469,0.0,1.0
2012-04-19,15.26,15.28,15.17,15.17,80500,7.38884315069051,7.39852708666783,7.3452654387926,7.3452654387926,166254.713349166,0.0,1.0
2012-04-20,15.3,15.3,15.2199,15.25,22600,7.40821102264514,7.40821102264514,7.369426859056,7.38400118270186,46675.2362943,0.0,1.0
2012-04-23,15.42,15.42,15.3,15.34,50200,7.46631463850903,7.46631463850903,7.40821102264514,7.42757889459977,103676.852299728,0.0,1.0
2012-04-24,15.43,15.43,15.37,15.39,27500,7.47115660649768,7.47115660649768,7.44210479856574,7.45178873454306,56795.0884112058,0.0,1.0
2012-04-25,15.39,15.43,15.36,15.42,30000,7.45178873454306,7.47115660649768,7.43726283057708,7.46631463850903,61958.2782667699,0.0,1.0
2012-04-26,15.28,15.42,15.26,15.42,30300,7.39852708666783,7.46631463850903,7.38884315069051,7.46631463850903,62577.8610494376,0.0,1.0
2012-04-27,15.35,15.43,15.25,15.27,34000,7.43242086258843,7.47115660649768,7.38400118270186,7.39368511867917,70219.3820356726,0.0,1.0
2012-04-30,15.31,15.39,15.31,15.35,23000,7.4130529906338,7.45178873454306,7.4130529906338,7.43242086258843,47501.3466711903,0.0,1.0
2012-05-01,15.44,15.48,15.33,15.48,64200,7.47599857448634,7.49536644644097,7.42273692661111,7.49536644644097,132590.715490888,0.0,1.0
2012-05-02,15.44,15.47,15.37,15.4,33000,7.47599857448634,7.49052447845231,7.44210479856574,7.45663070253171,68154.1060934469,0.0,1.0
2012-05-03,15.48,15.48,15.3518,15.39,46000,7.49536644644097,7.49536644644097,7.43329241682639,7.45178873454306,95002.6933423805,0.0,1.0
2012-05-04,15.44,15.46,15.37,15.42,38000,7.47599857448634,7.48568251046365,7.44210479856574,7.46631463850903,78480.4858045752,0.0,1.0
2012-05-07,15.49,15.52,15.39,15.39,54000,7.50020841442963,7.5147343183956,7.45178873454306,7.45178873454306,111524.900880186,0.0,1.0
2012-05-08,15.47,15.5501,15.4,15.51,83400,7.49052447845231,7.52930864204145,7.45663070253171,7.50989235040694,172244.01358162,0.0,1.0
2012-05-09,15.53,15.54,15.45,15.49,34000,7.51957628638425,7.52441825437291,7.480840542475,7.50020841442963,70219.3820356726,0.0,1.0
2012-05-10,15.6,15.62,15.5,15.57,40400,7.55347006230485,7.56315399828217,7.50505038241828,7.53894415833888,83437.1480659169,0.0,1.0
2012-05-11,15.57,15.58,15.51,15.58,25400,7.5767115086504,7.5815777331261,7.54751416179626,7.5815777331261,52196.5234585584,0.078,1.0
2012-05-14,15.46,15.54,15.46,15.54,17000,7.52318303941781,7.56211283522333,7.52318303941781,7.56211283522333,34934.6810549406,0.0,1.0
2012-05-15,15.42,15.51,15.39,15.43,54000,7.50371814151504,7.54751416179626,7.48911946808797,7.50858436599073,110968.9868804,0.0,1.0
2012-05-16,15.49,15.49,15.42,15.42,42600,7.53778171284488,7.53778171284488,7.50371814151504,7.50371814151504,87542.2007612042,0.0,1.0
2012-05-17,15.44,15.48,15.36,15.48,52100,7.51345059046642,7.53291548836919,7.4745207946609,7.53291548836919,107064.522527201,0.0,1.0
2012-05-18,15.31,15.42,15.28,15.42,75400,7.45018967228245,7.50371814151504,7.43559099885537,7.50371814151504,154945.585384854,0.0,1.0
2012-05-21,15.41,15.43,15.34,15.35,27400,7.49885191703935,7.50858436599073,7.46478834570952,7.46965457018521,56306.4859356102,0.0,1.0
2012-05-22,15.4,15.4464,15.18,15.4,41000,7.49398569256366,7.51656497413087,7.38692875409847,7.49398569256366,84254.2307795628,0.0,1.0
2012-05-23,15.45,15.45,15.34,15.37,30000,7.51831681494212,7.51831681494212,7.46478834570952,7.47938701913659,61649.4371557776,0.0,1.0
2012-05-24,15.4,15.46,15.33,15.46,84100,7.49398569256366,7.52318303941781,7.45992212123383,7.52318303941781,172823.92216003,0.0,1.0
2012-05-25,15.39,15.42,15.33,15.33,60500,7.48911946808797,7.50371814151504,7.45992212123383,7.45992212123383,124326.364930818,0.0,1.0
2012-05-29,15.36,15.42,15.35,15.37,31000,7.4745207946609,7.50371814151504,7.46965457018521,7.47938701913659,63704.4183943035,0.0,1.0
2012-05-30,15.36,15.4,15.34,15.37,33800,7.4745207946609,7.49398569256366,7.46478834570952,7.47938701913659,69458.3658621761,0.0,1.0
2012-05-31,15.51,15.51,15.3601,15.39,57500,7.54751416179626,7.54751416179626,7.47456945690566,7.48911946808797,118161.42121524,0.0,1.0
2012-06-01,15.5,15.54,15.37,15.37,39900,7.54264793732057,7.56211283522333,7.47938701913659,7.47938701913659,81993.7514171842,0.0,1.0
2012-06-04,15.53,15.53,15.432,15.51,43600,7.55724661074764,7.55724661074764,7.50955761088587,7.54751416179626,89597.1819997301,0.0,1.0
2012-06-05,15.44,15.51,15.38,15.51,42500,7.51345059046642,7.54751416179626,7.48425324361228,7.54751416179626,87336.7026373517,0.0,1.0
2012-06-06,15.45,15.52,15.42,15.46,47600,7.51831681494212,7.55238038627195,7.50371814151504,7.52318303941781,97817.1069538337,0.0,1.0
2012-06-07,15.48,15.48,15.39,15.44,55200,7.53291548836919,7.53291548836919,7.48911946808797,7.51345059046642,113434.964366631,0.0,1.0
2012-06-08,15.59,15.59,15.43,15.47,82400,7.58644395760179,7.58644395760179,7.50858436599073,7.5280492638935,169330.454054536,0.0,1.0
2012-06-11,15.59,15.62,15.56,15.62,67000,7.58644395760179,7.60104263102886,7.57184528417471,7.60104263102886,137683.742981237,0.0,1.0
2012-06-12,15.64,15.64,15.555,15.61,67200,7.61077507998024,7.61077507998024,7.56941217193687,7.59617640655317,138094.739228942,0.0,1.0
2012-06-13,15.58,15.61,15.49,15.61,74300,7.61953428403648,7.63420604453206,7.57551900254975,7.63420604453206,151924.508355484,0.078,1.0
2012-06-14,15.57,15.65,15.54,15.6,64100,7.61464369720462,7.6537683918595,7.59997193670904,7.6293154577002,131068.115552982,0.0,1.0
2012-06-15,15.57,15.6001,15.48,15.6,52100,7.61464369720462,7.62936436356852,7.57062841571789,7.6293154577002,106531.182844155,0.0,1.0
2012-06-18,15.72,15.72,15.5942,15.6,46800,7.68800249968251,7.68800249968251,7.62647891733772,7.6293154577002,95694.0375644235,0.0,1.0
2012-06-19,15.77,15.86,15.72,15.75,61200,7.7124554338418,7.75647071532854,7.68800249968251,7.70267426017809,125138.356815015,0.0,1.0
2012-06-20,15.87,15.8843,15.77,15.77,53500,7.7613613021604,7.76835484132995,7.7124554338418,7.7124554338418,109393.824993518,0.0,1.0
2012-06-21,15.77,15.9,15.77,15.89,86400,7.7124554338418,7.77603306265597,7.7124554338418,7.77114247582411,176665.915503551,0.0,1.0
2012-06-22,15.87,15.89,15.81,15.85,68500,7.7613613021604,7.77114247582411,7.73201778116924,7.75158012849668,140064.990879551,0.0,1.0
2012-06-25,15.95,15.95,15.83,15.83,81900,7.80048599681527,7.80048599681527,7.74179895483296,7.74179895483296,167464.565737741,0.0,1.0
2012-06-26,15.94,15.9899,15.87,15.97,76600,7.79559540998341,7.81999943827439,7.7613613021604,7.81026717047899,156627.420458009,0.0,1.0
2012-06-27,16.06,16.09,15.97,15.98,65200,7.85428245196572,7.8689542124613,7.81026717047899,7.81515775731085,133317.334384624,0.0,1.0
2012-06-28,16.04,16.13,15.96,16.1,69400,7.844501278302,7.88851655978873,7.80537658364713,7.87384479929316,141905.260832714,0.0,1.0
2012-06-29,16.18,16.183,16.08,16.16,52300,7.91296949394803,7.91443666999759,7.86406362562944,7.90318832028431,106940.131722636,0.0,1.0
2012-07-02,16.33,16.33,16.15,16.19,66600,7.98632829642591,7.98632829642591,7.89829773345245,7.91786008077989,136179.976533987,0.0,1.0
2012-07-03,16.36,16.46,16.3599,16.36,45500,8.00100005692149,8.04990592524008,8.00095115105317,8.00100005692149,93035.8698543007,0.0,1.0
2012-07-05,16.43,16.43,16.39,16.43,34200,8.03523416474451,8.03523416474451,8.01567181741707,8.03523416474451,69930.2582201556,0.0,1.0
2012-07-06,16.48,16.48,16.41,16.46,42800,8.0596870989038,8.0596870989038,8.02545299108079,8.04990592524008,87515.0599948147,0.0,1.0
2012-07-09,16.43,16.53,16.38,16.53,68100,8.03523416474451,8.0841400330631,8.01078123058521,8.0841400330631,139247.093122591,0.0,1.0
2012-07-10,16.53,16.53,16.48,16.48,40600,8.0841400330631,8.0841400330631,8.0596870989038,8.0596870989038,83016.6223315298,0.0,1.0
2012-07-11,16.5,16.7,16.45,16.69,71800,8.06946827256752,8.1672800092047,8.04501533840822,8.16238942237284,146812.647374479,0.0,1.0
2012-07-12,16.229,16.36,16.16,16.26,82600,7.97507994671264,8.03945455223481,7.94117271174294,7.99031363198888,168088.020302864,0.078,1.0
2012-07-13,16.21,16.255,16.16,16.23,43100,7.96574317186591,7.98785658597658,7.94117271174294,7.9755713559151,87706.9452185648,0.0,1.0
2012-07-16,16.14,16.354,16.13,16.3,48100,7.93134452769376,8.03650609702006,7.92643043566916,8.00997000008725,97881.7648494887,0.0,1.0
2012-07-17,16.1,16.17,16.06,16.17,57600,7.91168815959538,7.94608680376754,7.89203179149701,7.94608680376754,117213.922148244,0.0,1.0
2012-07-18,16.08,16.19,16.07,16.12,56800,7.9018599755462,7.95591498781672,7.8969458835216,7.92151634364457,115585.951007296,0.0,1.0
2012-07-19,16.15,16.15,16.08,16.09,44800,7.93625861971835,7.93625861971835,7.9018599755462,7.90677406757079,91166.3838930789,0.0,1.0
2012-07-20,16.18,16.23,16.13,16.15,46700,7.95100089579213,7.9755713559151,7.92643043566916,7.93625861971835,95032.8153528301,0.0,1.0
2012-07-23,16.28,16.34,16.21,16.21,70200,8.00014181603806,8.02962636818562,7.96574317186591,7.96574317186591,142854.467618173,0.0,1.0
2012-07-24,16.32,16.32,16.2,16.24,34400,8.01979818413644,8.01979818413644,7.96082907984132,7.98048544793969,70002.759060757,0.0,1.0
2012-07-25,16.42,16.44,16.26,16.26,42600,8.06893910438237,8.07876728843156,7.99031363198888,7.99031363198888,86689.4632554724,0.0,1.0
2012-07-26,16.27,16.46,16.26,16.46,39600,7.99522772401347,8.08859547248075,7.99031363198888,8.08859547248075,80584.571476918,0.0,1.0
2012-07-27,16.4,16.42,16.28,16.33,33200,8.05911092033318,8.06893910438237,8.00014181603806,8.02471227616103,67560.8023493353,0.0,1.0
2012-07-30,16.29,16.39,16.25,16.34,67900,8.00505590806266,8.05419682830859,7.98539953996428,8.02962636818562,138174.050587948,0.0,1.0
2012-07-31,16.29,16.3,16.17,16.26,55300,8.00505590806266,8.00997000008725,7.94608680376754,7.99031363198888,112533.505118019,0.0,1.0
2012-08-01,16.28,16.52,16.25,16.38,73000,8.00014181603806,8.11808002462831,7.98539953996428,8.049282736284,148552.36661149,0.0,1.0
2012-08-02,16.27,16.3,16.19,16.29,45000,7.99522772401347,8.00997000008725,7.95591498781672,8.00505590806266,91573.3766783159,0.0,1.0
2012-08-03,16.31,16.32,16.21,16.29,53100,8.01488409211184,8.01979818413644,7.96574317186591,8.00505590806266,108056.584480413,0.0,1.0
2012-08-06,16.4,16.4,16.33,16.36,46000,8.05911092033318,8.05911092033318,8.02471227616103,8.03945455223481,93608.3406045008,0.0,1.0
2012-08-07,16.29,16.52,16.27,16.44,107900,8.00505590806266,8.11808002462831,7.99522772401347,8.07876728843156,219572.60763534,0.0,1.0
2012-08-08,16.5,16.5,16.33,16.33,44900,8.10825184057912,8.10825184057912,8.02471227616103,8.02471227616103,91369.8802856974,0.0,1.0
2012-08-09,16.59,16.59,16.4,16.5,53600,8.15247866880046,8.15247866880046,8.05911092033318,8.10825184057912,109074.066443505,0.0,1.0
2012-08-10,16.65,16.65,16.49,16.59,76300,8.18196322094802,8.18196322094802,8.10333774855452,8.15247866880046,155267.7475679,0.0,1.0
2012-08-13,16.55,16.64,16.37,16.64,69600,8.17115221849391,8.21558748735581,8.08228168077011,8.21558748735581,140969.103156949,0.078,1.0
2012-08-14,16.67,16.7,16.44,16.53,47500,8.23039924364311,8.24521099993041,8.11684244544048,8.16127771430238,96207.36206832,0.0,1.0
2012-08-15,16.85,17.02,16.67,16.7,87200,8.31926978136692,8.40320306699495,8.23039924364311,8.24521099993041,176616.462575947,0.0,1.0
2012-08-16,16.82,16.86,16.7,16.86,70000,8.30445802507962,8.32420703346268,8.24521099993041,8.32420703346268,141779.270416471,0.0,1.0
2012-08-17,16.8,16.92,16.8,16.92,51000,8.29458352088808,8.35383054603728,8.29458352088808,8.35383054603728,103296.325589144,0.0,1.0
2012-08-20,16.86,16.86,16.77,16.84,69500,8.32420703346268,8.32420703346268,8.27977176460078,8.31433252927115,140766.561342068,0.0,1.0
2012-08-21,16.73,17.001,16.65,16.98,128700,8.26002275621772,8.39382228801299,8.22052473945158,8.38345405861188,260671.315751427,0.0,1.0
2012-08-22,16.51,16.77,16.28,16.77,97800,8.15140321011085,8.27977176460078,8.03784641190821,8.27977176460078,198085.894953299,0.0,1.0
2012-08-23,16.49,16.65,16.39,16.6,61300,8.14152870591931,8.22052473945158,8.09215618496165,8.19583847897275,124158.132521853,0.0,1.0
2012-08-24,16.55,16.57,16.39,16.52,53700,8.17115221849391,8.18102672268545,8.09215618496165,8.15634046220661,108764.954590922,0.0,1.0
2012-08-27,16.69,16.69,16.5,16.63,42000,8.24027374783465,8.24027374783465,8.14646595801508,8.21065023526005,85067.5622498829,0.0,1.0
2012-08-28,16.62,16.74,16.5638,16.73,36900,8.20571298316428,8.26496000831348,8.17796562638607,8.26002275621772,74737.9296909686,0.0,1.0
2012-08-29,16.83,16.83,16.6257,16.63,45900,8.30939527717538,8.30939527717538,8.20852721685887,8.21065023526005,92966.6930302292,0.0,1.0
2012-08-30,16.8,16.85,16.62,16.73,44400,8.29458352088808,8.31926978136692,8.20571298316428,8.26002275621772,89928.5658070191,0.0,1.0
2012-08-31,16.73,16.7804,16.63,16.74,30100,8.26002275621772,8.28490650678038,8.21065023526005,8.26496000831348,60965.0862790827,0.0,1.0
2012-09-04,16.61,16.85,16.59,16.81,44500,8.20077573106851,8.31926978136692,8.19090122687698,8.29952077298385,90131.1076218998,0.0,1.0
2012-09-05,16.57,16.72,16.51,16.72,44800,8.18102672268545,8.25508550412195,8.15140321011085,8.25508550412195,90738.7330665418,0.0,1.0
2012-09-06,16.79,16.79,16.5103,16.57,35900,8.28964626879231,8.28964626879231,8.15155132767372,8.18102672268545,72712.5115421619,0.0,1.0
2012-09-07,16.75,17.02,16.73,16.91,36700,8.26989726040925,8.40320306699495,8.26002275621772,8.34889329394152,74332.8460612072,0.0,1.0
2012-09-10,16.61,16.8199,16.61,16.7,34000,8.20077573106851,8.30440865255866,8.20077573106851,8.24521099993041,68864.2170594291,0.0,1.0
2012-09-11,16.73,16.79,16.57,16.57,43200,8.26002275621772,8.28964626879231,8.18102672268545,8.18102672268545,87498.064028451,0.0,1.0
2012-09-12,16.9,17.04,16.6402,16.77,60000,8.38246660819273,8.45190715997657,8.25360478423957,8.31798609582202,120966.780709744,0.078,1.0
2012-09-13,16.79,16.85,16.73,16.84,37400,8.32790617464828,8.35766641112707,8.29814593816949,8.35270637171394,75402.626642407,0.0,1.0
2012-09-14,16.7,16.88,16.62,16.73,44500,8.28326581993009,8.37254652936647,8.24358550462504,8.29814593816949,89717.0290263934,0.0,1.0
2012-09-17,16.58,16.74,16.52,16.68,59200,8.22374534697251,8.30310597758262,8.19398511049372,8.27334574110383,119353.890300281,0.0,1.0
2012-09-18,16.57,16.58,16.51,16.57,62600,8.21878530755938,8.22374534697251,8.18902507108059,8.21878530755938,126208.674540499,0.0,1.0
2012-09-19,16.59,16.62,16.54,16.55,55900,8.22870538638564,8.24358550462504,8.20390518931998,8.20886522873312,112700.717361245,0.0,1.0
2012-09-20,16.61,16.67,16.56,16.6,41000,8.23862546521191,8.2683857016907,8.21382526814625,8.23366542579878,82660.6334849916,0.0,1.0
2012-09-21,16.65,16.67,16.6,16.67,36000,8.25846562286443,8.2683857016907,8.23366542579878,8.2683857016907,72580.0684258463,0.0,1.0
2012-09-24,16.6,16.68,16.6,16.64,44200,8.23366542579878,8.27334574110383,8.23366542579878,8.2535055834513,89112.1951228446,0.0,1.0
2012-09-25,16.74,16.74,16.61,16.61,34900,8.30310597758262,8.30310597758262,8.23862546521191,8.23862546521191,70362.3441128343,0.0,1.0
2012-09-26,16.84,16.85,16.76,16.79,41000,8.35270637171394,8.35766641112707,8.31302605640889,8.32790617464828,82660.6334849916,0.0,1.0
2012-09-27,16.88,16.89,16.8,16.85,33300,8.37254652936647,8.3775065687796,8.33286621406141,8.35766641112707,67136.5632939078,0.0,1.0
2012-09-28,16.95,16.95,16.89,16.89,20800,8.40726680525839,8.40726680525839,8.3775065687796,8.3775065687796,41935.1506460445,0.0,1.0
2012-10-01,16.88,17.03,16.82,16.88,51300,8.37254652936647,8.44694712056344,8.34278629288768,8.37254652936647,103426.597506831,0.0,1.0
2012-10-02,16.85,16.9383,16.8,16.89,41900,8.35766641112707,8.40146355914503,8.33286621406141,8.3775065687796,84475.1351956378,0.0,1.0
2012-10-03,16.84,17.02,16.77,16.97,47500,8.35270637171394,8.44198708115031,8.31798609582202,8.41718688408465,95765.3680618805,0.0,1.0
2012-10-04,16.74,16.79,16.68,16.77,32700,8.30310597758262,8.32790617464828,8.27334574110383,8.31798609582202,65926.8954868104,0.0,1.0
2012-10-05,16.71,16.82,16.67,16.79,36800,8.28822585934322,8.34278629288768,8.2683857016907,8.32790617464828,74192.9588353096,0.0,1.0
2012-10-08,16.81,16.81,16.73,16.77,36100,8.33782625347454,8.33782625347454,8.29814593816949,8.31798609582202,72781.6797270292,0.0,1.0
2012-10-09,16.59,16.85,16.57,16.85,45800,8.22870538638564,8.35766641112707,8.21878530755938,8.35766641112707,92337.9759417712,0.0,1.0
2012-10-10,16.54,16.62,16.5,16.62,51600,8.20390518931998,8.24358550462504,8.18406503166746,8.24358550462504,104031.43141038,0.0,1.0
2012-10-11,16.55,16.62,16.43,16.43,47500,8.24755353615554,8.28243744839306,8.18775254374837,8.18775254374837,95316.1439393868,0.078,1.0
2012-10-12,16.58,16.61,16.52,16.54,30500,8.26250378425734,8.27745403235913,8.23260328805375,8.24257012012161,61202.9976873957,0.0,1.0
2012-10-15,16.45,16.59,16.45,16.59,39800,8.19771937581623,8.26748720029127,8.19771937581623,8.26748720029127,79864.8953428967,0.0,1.0
2012-10-16,16.48,16.49,16.4,16.46,29700,8.21266962391803,8.21765303995196,8.17280229564658,8.20270279185017,59597.6731578902,0.0,1.0
2012-10-17,16.48,16.48,16.4,16.43,29700,8.21266962391803,8.21266962391803,8.17280229564658,8.18775254374837,59597.6731578902,0.0,1.0
2012-10-18,16.51,16.57,16.43,16.54,38400,8.22761987201982,8.25752036822341,8.18775254374837,8.24257012012161,77055.5774162621,0.0,1.0
2012-10-19,16.44,16.48,16.39,16.48,36500,8.1927359597823,8.21266962391803,8.16781887961265,8.21266962391803,73242.9316586867,0.0,1.0
2012-10-22,16.47,16.5599,16.45,16.54,35500,8.2076862078841,8.25248711802913,8.19771937581623,8.24257012012161,71236.2759968048,0.0,1.0
2012-10-23,16.6,16.6,16.49,16.52,38800,8.2724706163252,8.2724706163252,8.21765303995196,8.23260328805375,77858.2396810148,0.0,1.0
2012-10-24,16.69,16.69,16.58,16.58,25100,8.31732136063058,8.31732136063058,8.26250378425734,8.26250378425734,50367.0571132338,0.0,1.0
2012-10-25,16.5,16.7683,16.48,16.75,88300,8.22263645598589,8.35634150817625,8.21266962391803,8.34722185683416,177187.694944165,0.0,1.0
2012-10-26,16.67,16.67,16.461,16.5,85400,8.30735452856271,8.30735452856271,8.20320113345356,8.22263645598589,171368.393524708,0.0,1.0
2012-10-31,16.46,16.64,16.45,16.64,60000,8.20270279185017,8.29240428046092,8.19771937581623,8.29240428046092,120399.33971291,0.0,1.0
2012-11-01,16.57,16.61,16.4758,16.48,84100,8.25752036822341,8.27745403235913,8.21057658918378,8.21266962391803,168759.741164262,0.0,1.0
2012-11-02,16.46,16.57,16.36,16.57,40900,8.20270279185017,8.25752036822341,8.15286863151086,8.25752036822341,82072.2165709667,0.0,1.0
2012-11-05,16.23,16.44,16.19,16.44,92200,8.08808422306976,8.1927359597823,8.06815055893403,8.1927359597823,185013.652025504,0.0,1.0
2012-11-06,16.35,16.4,16.26,16.28,39700,8.14788521547693,8.17280229564658,8.10303447117155,8.11300130323941,79664.2297767085,0.0,1.0
2012-11-07,16.58,16.58,16.37,16.37,41700,8.26250378425734,8.26250378425734,8.15785204754479,8.15785204754479,83677.5411004721,0.0,1.0
2012-11-08,16.72,16.78,16.54,16.54,73200,8.33227160873237,8.36217210493595,8.24257012012161,8.24257012012161,146887.19444975,0.0,1.0
2012-11-09,16.94,16.94,16.74,16.74,54900,8.44190676147885,8.44190676147885,8.34223844080023,8.34223844080023,110165.395837312,0.0,1.0
2012-11-12,16.92,16.99,16.85,16.91,54700,8.43193992941099,8.4668238416485,8.39705601717347,8.42695651337705,109764.064704936,0.0,1.0
2012-11-13,16.78,17.0,16.7104,17.0,68100,8.40104275000061,8.511187529798,8.36619694693744,8.511187529798,136020.97192041,0.078,1.0
2012-11-14,16.69,16.8,16.59,16.78,57900,8.35598352190168,8.41105591180037,8.30591771290287,8.40104275000061,115647.786698851,0.0,1.0
2012-11-15,16.34,16.71,16.25,16.7,124400,8.18075319040584,8.36599668370144,8.13569396230691,8.36099010280156,248472.964859017,0.0,1.0
2012-11-16,16.66,16.66,16.35,16.4,65900,8.34096377920204,8.34096377920204,8.18575977130572,8.21079267580513,131626.755500074,0.0,1.0
2012-11-19,17.03,17.09,16.7,16.7,88700,8.52620727249764,8.55624675789693,8.36099010280156,8.36099010280156,177166.816583559,0.0,1.0
2012-11-20,17.18,17.18,16.92,17.14,77700,8.60130598599586,8.60130598599586,8.47113488259895,8.58127966239634,155195.734481878,0.0,1.0
2012-11-21,17.33,17.38,17.04,17.33,94800,8.67640469949408,8.70143760399348,8.53121385339752,8.67640469949408,189350.780294492,0.0,1.0
2012-11-23,17.37,17.43,17.25,17.37,27100,8.6964310230936,8.72647050849289,8.63635205229503,8.6964310230936,54128.7568141427,0.0,1.0
2012-11-26,17.38,17.42,17.2301,17.42,54400,8.70143760399348,8.72146392759301,8.62638895630426,8.72146392759301,108656.987848316,0.0,1.0
2012-11-27,17.39,17.44,17.28,17.42,90000,8.70644418489336,8.73147708939277,8.65137179499467,8.72146392759301,179763.399013758,0.0,1.0
2012-11-28,17.2,17.42,17.14,17.4,61500,8.61131914779562,8.72146392759301,8.58127966239634,8.71145076579324,122838.322659401,0.0,1.0
2012-11-29,17.32,17.35,17.2401,17.27,42100,8.6713981185942,8.68641786129384,8.63139553720415,8.64636521409479,84089.3233164357,0.0,1.0
2012-11-30,17.33,17.42,17.23,17.35,56300,8.67640469949408,8.72146392759301,8.62633889049527,8.68641786129384,112451.992938606,0.0,1.0
2012-12-03,17.29,17.47,17.111,17.47,76500,8.65637837589455,8.74649683209241,8.56676057778668,8.74649683209241,152798.889161694,0.0,1.0
2012-12-04,17.1,17.23,17.0,17.23,82900,8.56125333879681,8.62633889049527,8.511187529798,8.62633889049527,165582.064202673,0.0,1.0
2012-12-05,17.04,17.1499,16.94,17.13,56400,8.53121385339752,8.58623617748722,8.48114804439871,8.57627308149645,112651.730048622,0.0,1.0
2012-12-06,16.96,17.0399,16.88,16.99,48900,8.49116120619847,8.53116378758852,8.45110855899942,8.50618094889812,97671.4467974753,0.0,1.0
2012-12-07,16.74,16.96,16.71,16.96,50900,8.38101642640109,8.49116120619847,8.36599668370144,8.49116120619847,101666.188997781,0.0,1.0
2012-12-10,16.56,16.789,16.56,16.74,66800,8.29089797020323,8.40554867281051,8.29089797020323,8.38101642640109,133424.389490211,0.0,1.0
2012-12-11,16.69,16.7199,16.57,16.57,86400,8.35598352190168,8.37095319879232,8.29590455110311,8.29590455110311,172572.863053208,0.0,1.0
2012-12-12,16.53,16.69,16.51,16.51,48000,8.31492955852266,8.39541284523552,8.30486914768355,8.30486914768355,95423.5383974766,0.078,1.0
2012-12-13,16.49,16.57,16.32,16.5,72500,8.29480873684444,8.33505038020087,8.20929524471202,8.29983894226399,144129.302787855,0.0,1.0
2012-12-14,16.42,16.51,16.26,16.5,83000,8.25959729890756,8.30486914768355,8.1791140121947,8.29983894226399,165003.201812303,0.0,1.0
2012-12-17,16.11,16.32,15.96,16.32,94300,8.10366093090139,8.20929524471202,8.02820784960808,8.20929524471202,187467.493143376,0.0,1.0
2012-12-18,15.96,16.1,15.71,15.97,139200,8.02820784960808,8.09863072548184,7.90245271411923,8.03323805502763,276728.261352682,0.0,1.0
2012-12-19,16.25,16.25,15.86,15.86,135900,8.17408380677514,8.17408380677514,7.97790579541254,7.97790579541254,270167.893087856,0.0,1.0
2012-12-20,16.43,16.45,16.27,16.3,102100,8.26462750432712,8.27468791516622,8.18414421761425,8.19923483387291,202973.818132966,0.0,1.0
2012-12-21,16.61,16.61,16.35,16.43,46300,8.35517120187909,8.35517120187909,8.22438586097068,8.26462750432712,92043.9547458993,0.0,1.0
2012-12-24,16.61,16.68,16.49,16.68,29900,8.35517120187909,8.39038263981596,8.29480873684444,8.39038263981596,59440.9124600948,0.0,1.0
2012-12-26,16.6,16.64,16.41,16.63,66600,8.35014099645953,8.37026181813775,8.25456709348801,8.36523161271819,132400.159526499,0.0,1.0
2012-12-27,16.19,16.66,16.0,16.66,89700,8.14390257425782,8.38032222897686,8.0483286712863,8.38032222897686,178322.737380284,0.0,1.0
2012-12-28,16.16,16.32,16.01,16.32,52600,8.12881195799916,8.20929524471202,8.05335887670585,8.20929524471202,104568.294160568,0.0,1.0
2012-12-31,16.2,16.45,16.09,16.34,53100,8.14893277967737,8.27468791516622,8.09360052006228,8.21935565555113,105562.289352209,0.0,1.0
2013-01-02,16.74,16.74,16.28,16.28,70500,8.42056387233329,8.42056387233329,8.18917442303381,8.18917442303381,140153.322021294,0.0,1.0
2013-01-03,16.98,16.98,16.7,16.85,78300,8.54128880240258,8.54128880240258,8.40044305065507,8.47589613194838,155659.647010884,0.0,1.0
2013-01-04,17.09,17.09,16.98,17.06,60900,8.59662106201768,8.59662106201768,8.54128880240258,8.58153044575901,121068.614341798,0.0,1.0
2013-01-07,17.08,17.18,16.9,17.16,61700,8.59159085659812,8.64189291079366,8.50104715904615,8.63183249995455,122659.006648423,0.0,1.0
2013-01-08,17.0984,17.15,17.04,17.1,53700,8.6008464345701,8.626802294535,8.5714700349199,8.60165126743723,106755.083582177,0.0,1.0
2013-01-09,17.2,17.2,17.05,17.12,57400,8.65195332163277,8.65195332163277,8.57650024033946,8.61171167827634,114110.648000316,0.0,1.0
2013-01-10,17.4,17.45,17.22,17.28,39400,8.75255743002385,8.77770845712162,8.66201373247188,8.6921949649892,78326.821101262,0.0,1.0
2013-01-11,17.45,17.46,17.35,17.46,45800,8.81694405939414,8.82199674939952,8.7664171593403,8.82199674939952,90644.785156425,0.078,1.0
2013-01-14,17.3101,17.79,17.27,17.67,41500,8.74625692621882,8.98873551957717,8.72599563929723,8.92810323951257,82134.4668993808,0.0,1.0
2013-01-15,17.02,17.33,16.96,17.33,26500,8.59967838916265,8.75631177932953,8.56936224913035,8.75631177932953,52447.3101887612,0.0,1.0
2013-01-16,17.02,17.14,16.882,17.08,70200,8.59967838916265,8.66031066922725,8.52995126708836,8.62999452919495,138935.8934057,0.0,1.0
2013-01-17,17.03,17.1399,16.98,17.05,53700,8.60473107916803,8.6602601423272,8.57946762914112,8.6148364591788,106280.021024018,0.0,1.0
2013-01-18,17.02,17.13,16.97,17.13,48100,8.59967838916265,8.65525797922187,8.57441493913573,8.65525797922187,95196.8158520534,0.0,1.0
2013-01-22,16.93,17.11,16.93,17.11,49000,8.5542041791142,8.6451525992111,8.5542041791142,8.6451525992111,96978.0452546906,0.0,1.0
2013-01-23,17.19,17.19,17.01,17.02,48900,8.68557411925417,8.68557411925417,8.59462569915727,8.59967838916265,96780.1308766198,0.0,1.0
2013-01-24,17.16,17.29,17.02,17.28,55400,8.67041604923802,8.736101019308,8.59967838916265,8.73104832930262,109644.565451222,0.0,1.0
2013-01-25,17.0,17.17,16.98,17.17,38100,8.58957300915188,8.6754687392434,8.57946762914112,8.6754687392434,75405.3780449737,0.0,1.0
2013-01-28,16.72,17.0,16.68,16.96,54400,8.44809768900114,8.58957300915188,8.42788692897961,8.56936224913035,107665.421670514,0.0,1.0
2013-01-29,16.6,16.86,16.57,16.73,40100,8.38746540893654,8.51883534907651,8.37230733892039,8.45315037900653,79363.6656063897,0.0,1.0
2013-01-30,16.66,16.72,16.57,16.66,28500,8.41778154896884,8.44809768900114,8.37230733892039,8.41778154896884,56405.5977501772,0.0,1.0
2013-01-31,16.56,16.72,16.48,16.72,54500,8.36725464891501,8.44809768900114,8.32683312887194,8.44809768900114,107863.336048584,0.0,1.0
2013-02-01,16.58,16.7,16.57,16.67,43700,8.37736002892578,8.43799230899038,8.37230733892039,8.42283423897423,86488.5832169383,0.0,1.0
2013-02-04,16.44,16.65,16.4201,16.65,60100,8.30662236885041,8.41272885896346,8.2965675157397,8.41272885896346,118946.541220549,0.0,1.0
2013-02-05,16.42,16.54,16.4,16.53,58400,8.29651698883964,8.35714926890424,8.28641160882887,8.35209657889886,115581.996793346,0.0,1.0
2013-02-06,16.42,16.52,16.39,16.45,38300,8.29651698883964,8.34704388889348,8.28135891882349,8.31167505885579,75801.2068011153,0.0,1.0
2013-02-07,16.45,16.5,16.41,16.46,47300,8.31167505885579,8.33693850888271,8.29146429883426,8.31672774886117,93613.500827487,0.0,1.0
2013-02-08,16.41,16.49,16.39,16.49,52000,8.29146429883426,8.33188581887732,8.28135891882349,8.33188581887732,102915.476596814,0.0,1.0
2013-02-11,16.4,16.44,16.3,16.41,56100,8.28641160882887,8.30662236885041,8.23588470877504,8.29146429883426,111029.966097717,0.0,1.0
2013-02-12,16.5,16.5,16.33,16.45,37600,8.33693850888271,8.33693850888271,8.25104277879119,8.31167505885579,74415.8061546197,0.0,1.0
2013-02-13,16.32,16.47,16.31,16.46,46200,8.2854010708278,8.36155365419937,8.28032423193636,8.35647681530794,91001.5089860543,0.078,1.0
2013-02-14,16.27,16.27,16.2,16.27,47900,8.2600168763706,8.2600168763706,8.22447900413053,8.2600168763706,94350.0493600001,0.0,1.0
2013-02-15,16.21,16.29,16.14,16.29,36300,8.22955584302197,8.27017055415348,8.1940179707819,8.27017055415348,71501.1856318999,0.0,1.0
2013-02-19,16.18,16.24,16.05,16.24,45600,8.21432532634766,8.24478635969629,8.14832642075895,8.24478635969629,89819.6712070146,0.0,1.0
2013-02-20,16.18,16.23,16.1022,16.23,41300,8.21432532634766,8.23970952080485,8.17482751977226,8.23970952080485,81349.8337905637,0.0,1.0
2013-02-21,16.2193,16.31,16.17,16.2,69100,8.23427730319101,8.28032423193636,8.20924848745622,8.22447900413053,136108.317552735,0.0,1.0
2013-02-22,16.1199,16.29,16.05,16.29,80500,8.18381352461011,8.27017055415348,8.14832642075895,8.27017055415348,158563.235354489,0.0,1.0
2013-02-25,16.07,16.14,16.0,16.13,47100,8.15848009854183,8.1940179707819,8.12294222630176,8.18894113189046,92774.2656546139,0.0,1.0
2013-02-26,16.12,16.12,15.89,16.01,142800,8.18386429299902,8.18386429299902,8.06709699849594,8.1280190651932,281277.391411441,0.0,1.0
2013-02-27,16.05,16.18,15.98,16.13,63200,8.14832642075895,8.21432532634766,8.11278854851888,8.18894113189046,124486.912725512,0.0,1.0
2013-02-28,16.04,16.058,15.93,16.01,56000,8.14324958186752,8.1523878918721,8.08740435406169,8.1280190651932,110304.859377036,0.0,1.0
2013-03-01,16.05,16.06,15.96,15.96,53600,8.14832642075895,8.15340325965039,8.10263487073601,8.10263487073601,105577.508260877,0.0,1.0
2013-03-04,16.08,16.09,15.98,16.09,52100,8.16355693743327,8.16863377632471,8.11278854851888,8.16863377632471,102622.913813278,0.0,1.0
2013-03-05,16.06,16.13,15.998,16.13,58400,8.15340325965039,8.18894113189046,8.12192685852347,8.18894113189046,115032.210493194,0.0,1.0
2013-03-06,16.08,16.09,16.01,16.04,45100,8.16355693743327,8.16863377632471,8.1280190651932,8.14324958186752,88834.8063911483,0.0,1.0
2013-03-07,15.99,16.05,15.94,16.05,66200,8.11786538741032,8.14832642075895,8.09248119295313,8.14832642075895,130396.10162071,0.0,1.0
2013-03-08,15.85,15.99,15.828,15.99,63500,8.04678964293018,8.11786538741032,8.03562059736902,8.11786538741032,125077.831615031,0.0,1.0
2013-03-11,15.58,15.84,15.57,15.84,127800,7.90971499286134,8.04171280403874,7.9046381539699,8.04171280403874,251731.446935449,0.0,1.0
2013-03-12,15.56,15.58,15.38,15.51,115500,7.89956131507846,7.90971499286134,7.80817821503257,7.87417712062127,227503.772465136,0.0,1.0
2013-03-13,15.45,15.511,15.34,15.46,100600,7.88331543062586,7.91444049478561,7.82718826574762,7.88841790016025,197159.432941351,0.078,1.0
2013-03-14,15.18,15.4,15.16,15.36,126200,7.74554875319745,7.85780308295393,7.73534381412867,7.83739320481639,247331.217069568,0.0,1.0
2013-03-15,15.05,15.23,14.9099,15.15,161600,7.67921664925043,7.77106110086937,7.60773105107369,7.73024134459429,316709.387309368,0.0,1.0
2013-03-18,15.4,15.42,14.93,14.96,92400,7.85780308295393,7.8680080220227,7.6179870148378,7.63329442344096,181088.783337782,0.0,1.0
2013-03-19,15.5,15.5,15.32,15.49,64200,7.90882777829779,7.90882777829779,7.81698332667885,7.9037253087634,125821.427384043,0.0,1.0
2013-03-20,15.71,15.72,15.5,15.52,78600,8.01597963851989,8.02108210805427,7.90882777829779,7.91903271736656,154043.055956165,0.0,1.0
2013-03-21,15.63,15.752,15.48,15.66,86400,7.9751598822448,8.03741001056431,7.89862283922902,7.99046729084796,169329.771432731,0.0,1.0
2013-03-22,15.65,15.69,15.56,15.61,52200,7.98536482131357,8.00577469945111,7.9394425955041,7.96495494317603,102303.403573942,0.0,1.0
2013-03-25,15.63,15.68,15.54,15.65,69600,7.9751598822448,8.00067222991673,7.92923765643533,7.98536482131357,136404.538098589,0.0,1.0
2013-03-26,15.66,15.69,15.54,15.58,52200,7.99046729084796,8.00577469945111,7.92923765643533,7.94964753457287,102303.403573942,0.0,1.0
2013-03-27,15.85,15.85,15.6401,15.65,53100,8.08741421200128,8.08741421200128,7.98031337647453,7.98536482131357,104067.255359699,0.0,1.0
2013-03-28,15.84,15.94,15.8,15.91,46700,8.0823117424669,8.13333643781076,8.06190186432936,8.1180290292076,91524.3093276453,0.0,1.0
2013-04-01,15.71,15.94,15.65,15.89,70600,8.01597963851989,8.13333643781076,7.98536482131357,8.10782409013883,138364.373416097,0.0,1.0
2013-04-02,15.56,15.66,15.55,15.61,65200,7.9394425955041,7.99046729084796,7.93434012596972,7.96495494317603,127781.262701552,0.0,1.0
2013-04-03,15.42,15.505,15.39,15.47,83700,7.8680080220227,7.91137901306498,7.85270061341954,7.89352036969463,164038.216075458,0.0,1.0
2013-04-04,15.54,15.54,15.42,15.49,59200,7.92923765643533,7.92923765643533,7.8680080220227,7.9037253087634,116022.250796501,0.0,1.0
2013-04-05,15.82,15.89,15.64,15.65,70000,8.07210680339813,8.10782409013883,7.98026235177919,7.98536482131357,137188.472225592,0.0,1.0
2013-04-08,15.88,15.88,15.81,15.88,29200,8.10272162060444,8.10272162060444,8.06700433386374,8.10272162060444,57227.1912712472,0.0,1.0
2013-04-09,15.869,15.88,15.85,15.88,27400,8.09710890411662,8.10272162060444,8.08741421200128,8.10272162060444,53699.4876997319,0.0,1.0
2013-04-10,15.9299,15.94,15.84,15.84,42000,8.12818294358103,8.13333643781076,8.0823117424669,8.0823117424669,82313.0833353554,0.0,1.0
2013-04-11,15.83,15.89,15.78,15.86,37600,8.11700853530072,8.14777420252233,8.09137047928272,8.13239136891153,73328.4925612005,0.078,1.0
2013-04-12,15.851,15.9,15.82,15.87,35000,8.12777651882828,8.15290181372593,8.11188092409712,8.13751898011513,68257.9053096282,0.0,1.0
2013-04-15,15.88,15.93,15.82,15.93,27200,8.14264659131873,8.16828464733673,8.11188092409712,8.16828464733673,53046.143554911,0.0,1.0
2013-04-16,15.84,15.94,15.82,15.94,34800,8.12213614650432,8.17341225854033,8.11188092409712,8.17341225854033,67867.8601364303,0.0,1.0
2013-04-17,15.8625,15.94,15.83,15.83,15200,8.13367327171243,8.17341225854033,8.11700853530072,8.11700853530072,29643.4331630385,0.0,1.0
2013-04-18,15.99,16.04,15.87,15.93,57400,8.19905031455834,8.22468837057635,8.13751898011513,8.16828464733673,111942.96470779,0.0,1.0
2013-04-19,15.98,16.05,15.94,16.03,28700,8.19392270335474,8.22981598177995,8.17341225854033,8.21956075937275,55971.4823538951,0.0,1.0
2013-04-22,15.95,16.01,15.95,16.01,30900,8.17853986974394,8.20930553696554,8.17853986974394,8.20930553696554,60261.9792590717,0.0,1.0
2013-04-23,15.94,16.04,15.93,16.02,60200,8.17341225854033,8.22468837057635,8.16828464733673,8.21443314816914,117403.59713256,0.0,1.0
2013-04-24,15.85,15.99,15.85,15.99,31900,8.12726375770792,8.19905031455834,8.12726375770792,8.19905031455834,62212.2051250611,0.0,1.0
2013-04-25,15.8,15.88,15.8,15.84,26100,8.10162570168992,8.14264659131873,8.10162570168992,8.12213614650432,50900.8951023227,0.0,1.0
2013-04-26,15.82,15.8501,15.77,15.78,35000,8.11188092409712,8.12731503381996,8.08624286807911,8.09137047928272,68257.9053096281,0.0,1.0
2013-04-29,15.82,15.86,15.7401,15.8,34200,8.11188092409712,8.13239136891153,8.07091131058035,8.10162570168992,66697.7246168366,0.0,1.0
2013-04-30,15.82,15.91,15.78,15.78,92500,8.11188092409712,8.15802942492953,8.09137047928272,8.09137047928272,180395.892604017,0.0,1.0
2013-05-01,15.86,15.94,15.8572,15.88,54000,8.13239136891153,8.17341225854033,8.13095563777452,8.14264659131873,105312.196763426,0.0,1.0
2013-05-02,15.87,15.94,15.84,15.85,53500,8.13751898011513,8.17341225854033,8.12213614650432,8.12726375770792,104337.083830432,0.0,1.0
2013-05-03,15.91,15.91,15.8,15.87,31600,8.15802942492953,8.15802942492953,8.10162570168992,8.13751898011513,61627.1373652643,0.0,1.0
2013-05-06,15.83,15.89,15.81,15.89,43800,8.11700853530072,8.14777420252233,8.10675331289352,8.14777420252233,85419.8929303347,0.0,1.0
2013-05-07,15.92,15.94,15.75,15.8,51100,8.16315703613313,8.17341225854033,8.07598764567191,8.10162570168992,99656.5417520571,0.0,1.0
2013-05-08,15.92,15.96,15.81,15.95,56400,8.16315703613313,8.18366748094754,8.10675331289352,8.17853986974394,109992.738841801,0.0,1.0
2013-05-09,15.94,15.97,15.88,15.92,25000,8.17341225854033,8.18879509215114,8.14264659131873,8.16315703613313,48755.6466497344,0.0,1.0
2013-05-10,16.0,16.0,15.92,15.92,50100,8.20417792576194,8.20417792576194,8.16315703613313,8.16315703613313,97706.3158860677,0.0,1.0
2013-05-13,15.76,15.94,15.75,15.9,56200,8.1211106242636,8.21386442580976,8.11595763528882,8.19325246991061,109062.915280792,0.078,1.0
2013-05-14,15.77,15.81,15.71,15.81,34200,8.12626361323839,8.14687556913754,8.09534567938967,8.14687556913754,66369.247377279,0.0,1.0
2013-05-15,15.71,15.84,15.7,15.83,71400,8.09534567938967,8.16233453606189,8.09019269041488,8.15718154708711,138560.358559583,0.0,1.0
2013-05-16,15.71,15.77,15.7,15.75,35700,8.09534567938967,8.12626361323839,8.09019269041488,8.11595763528882,69280.1792797913,0.0,1.0
2013-05-17,15.8,15.8,15.73,15.78,19500,8.14172258016275,8.14172258016275,8.10565165733924,8.13141660221318,37842.1147326591,0.0,1.0
2013-05-20,15.8344,15.9,15.8,15.83,33700,8.15944886223602,8.19325246991061,8.14172258016275,8.15718154708711,65398.9367431082,0.0,1.0
2013-05-21,15.61,15.8,15.45,15.79,109300,8.0438157896418,8.14172258016275,7.96136796604522,8.13656959118796,212109.904629725,0.0,1.0
2013-05-22,15.61,15.6799,15.6,15.63,40000,8.0438157896418,8.07983518257556,8.03866280066702,8.05412176759138,77624.8507336597,0.0,1.0
2013-05-23,15.66,15.71,15.61,15.66,49100,8.06958073451574,8.09534567938967,8.0438157896418,8.06958073451574,95284.5042755672,0.0,1.0
2013-05-24,15.65,15.66,15.5611,15.65,54200,8.06442774554095,8.06958073451574,8.0186176735551,8.06442774554095,105181.672744109,0.0,1.0
2013-05-28,15.55,15.7,15.421,15.7,108700,8.01289785579309,8.09019269041488,7.94642429801834,8.09019269041488,210945.53186872,0.0,1.0
2013-05-29,15.2,15.51,15.07,15.47,127700,7.83254324167556,7.99228589989394,7.76555438500333,7.97167394399479,247817.335967208,0.0,1.0
2013-05-30,15.1,15.27,15.05,15.17,82900,7.78101335192769,7.86861416449906,7.75524840705376,7.8170842747512,160877.50314551,0.0,1.0
2013-05-31,14.95,15.16,14.851,15.16,76900,7.70371851730589,7.81193128577641,7.65270392645551,7.81193128577641,149233.775535461,0.0,1.0
2013-06-03,14.69,14.92,14.6,14.88,89000,7.56974080396144,7.68825955038153,7.52336390318836,7.66764759448239,172715.292882393,0.0,1.0
2013-06-04,14.79,14.79,14.5,14.51,111900,7.62127069370931,7.62127069370931,7.4718340134405,7.47698700241528,217155.519927413,0.0,1.0
2013-06-05,14.85,14.86,14.71,14.71,46700,7.65218862755803,7.65734161653281,7.58004678191102,7.58004678191102,90627.0132315476,0.0,1.0
2013-06-06,14.93,14.98,14.85,14.89,39900,7.69341253935632,7.71917748423025,7.65218862755803,7.67280058345717,77430.7886068255,0.0,1.0
2013-06-07,14.81,14.98,14.79,14.96,65500,7.63157667165888,7.71917748423025,7.62127069370931,7.70887150628068,127110.693076368,0.0,1.0
2013-06-10,14.49,14.84,14.41,14.84,98500,7.46668102446571,7.64703563858324,7.42545711266742,7.64703563858324,191151.194931637,0.0,1.0
2013-06-11,14.23,14.32,14.14,14.21,91200,7.33270331112126,7.37908021189434,7.28632641034818,7.32239733317169,176984.659672744,0.0,1.0
2013-06-12,13.81,14.1,13.75,14.1,155800,7.15647108818356,7.30675179894194,7.125378527337,7.30675179894194,300650.694104336,0.078,1.0
2013-06-13,13.92,13.92,13.71,13.75,94200,7.21347411640226,7.21347411640226,7.10465015343929,7.125378527337,181779.81633266,0.0,1.0
2013-06-14,14.09,14.15,13.93,13.95,121300,7.30156970546751,7.33266226631408,7.21865620987668,7.22902039682554,234075.283664031,0.0,1.0
2013-06-17,14.07,14.15,14.01,14.1,48000,7.29120551851866,7.33266226631408,7.2601129576721,7.30675179894194,92626.6580039033,0.0,1.0
2013-06-18,13.92,14.02,13.88,14.02,83000,7.21347411640226,7.26529505114653,7.19274574250455,7.26529505114653,160166.929465083,0.0,1.0
2013-06-19,13.91,13.96,13.83,13.83,99600,7.20829202292783,7.23420249029996,7.16683527513241,7.16683527513241,192200.315358099,0.0,1.0
2013-06-20,13.65,13.74,13.54,13.71,137000,7.07355759259273,7.12019643386257,7.01655456437403,7.10465015343929,264371.919719474,0.0,1.0
2013-06-21,13.5804,13.72,13.41,13.7,133300,7.03749022201072,7.10983224691372,6.94918734920648,7.09946805996486,257231.948165006,0.0,1.0
2013-06-24,13.29,13.51,13.06,13.51,197300,6.88700222751336,7.00100828395075,6.76781407760154,7.00100828395075,380734.158836877,0.0,1.0
2013-06-25,13.42,13.42,13.05,13.34,92300,6.95436944268091,6.95436944268091,6.76263198412712,6.9129126948855,178113.344453339,0.0,1.0
2013-06-26,13.87,13.9286,13.51,13.57,133300,7.18756364903012,7.21793071679026,7.00100828395075,7.03210084479732,257231.948165006,0.0,1.0
2013-06-27,14.1,14.1765,13.98,13.98,81200,7.30675179894194,7.34639481402131,7.24456667724882,7.24456667724882,156693.429789936,0.0,1.0
2013-06-28,14.19,14.25,13.99,14.15,105700,7.35339064021178,7.38448320105834,7.24974877072325,7.33266226631408,203971.619812762,0.0,1.0
2013-07-01,14.37,14.37,14.21,14.31,50400,7.44666832275147,7.44666832275147,7.36375482716064,7.41557576190491,97257.9909040984,0.0,1.0
2013-07-02,14.16,14.324,14.16,14.32,38600,7.3378443597885,7.4228306927691,7.3378443597885,7.42075785537933,74487.2708114722,0.0,1.0
2013-07-03,13.82,14.15,13.75,14.15,66800,7.16165318165799,7.33266226631408,7.125378527337,7.33266226631408,128905.432388765,0.0,1.0
2013-07-05,13.45,13.82,13.42,13.82,50500,6.96991572310419,7.16165318165799,6.95436944268091,7.16165318165799,97450.9631082732,0.0,1.0
2013-07-08,13.4,13.75,13.4,13.7,115500,6.94400525573206,7.125378527337,6.94400525573206,7.09946805996486,222882.895821892,0.0,1.0
2013-07-09,13.36,13.45,13.3,13.45,92700,6.92327688183435,6.96991572310419,6.89218432098779,6.96991572310419,178885.233270038,0.0,1.0
2013-07-10,13.47,13.5,13.28,13.39,77800,6.98027991005305,6.99582619047633,6.88182013403893,6.93882316225763,150132.374847993,0.0,1.0
2013-07-11,13.6,13.64,13.52,13.56,49900,7.08806745432112,7.10891471153972,7.04637293988394,7.06722019710253,95744.0098268645,0.078,1.0
2013-07-12,13.49,13.69,13.461,13.67,32500,7.03073749697,7.13497378306296,7.01562323548652,7.12455015445366,62358.3230335289,0.0,1.0
2013-07-15,13.4,13.45,13.3,13.45,69100,6.98383116822817,7.00989023975141,6.93171302518169,7.00989023975141,132583.388357442,0.0,1.0
2013-07-16,13.31,13.359,13.22,13.32,99100,6.93692483948634,6.96246272957911,6.89001851074451,6.94213665379098,190144.917311468,0.0,1.0
2013-07-17,13.42,13.48,13.3,13.3,69600,6.99425479683746,7.02552568266535,6.93171302518169,6.93171302518169,133542.747173342,0.0,1.0
2013-07-18,13.439,13.52,13.42,13.52,68100,7.00415724401629,7.04637293988394,6.99425479683746,7.04637293988394,130664.670725641,0.0,1.0
2013-07-19,13.31,13.4,13.22,13.4,71800,6.93692483948634,6.98383116822817,6.89001851074451,6.98383116822817,137763.925963304,0.0,1.0
2013-07-22,13.2,13.31,13.1,13.31,131100,6.87959488213521,6.93692483948634,6.82747673908873,6.93692483948634,251543.881529097,0.0,1.0
2013-07-23,13.23,13.2997,13.12,13.2,64200,6.89523032504915,6.93155667075255,6.83790036769803,6.87959488213521,123181.671961617,0.0,1.0
2013-07-24,13.2,13.24,13.1,13.19,116700,6.87959488213521,6.9004421393538,6.82747673908873,6.87438306783056,223914.347631164,0.0,1.0
2013-07-25,13.07,13.16,12.96,13.14,116000,6.81184129617479,6.85874762491662,6.75451133882366,6.84832399630732,222571.245288903,0.0,1.0
2013-07-26,12.98,13.08,12.97,13.02,128900,6.76493496743296,6.81705311047943,6.75972315312831,6.78578222465155,247322.702739135,0.0,1.0
2013-07-29,13.1,13.1215,12.94,12.94,117100,6.82747673908873,6.83868213984372,6.74408771021436,6.74408771021436,224681.834683884,0.0,1.0
2013-07-30,13.13,13.13,13.02,13.07,50500,6.84311218200267,6.84311218200267,6.78578222465155,6.81184129617479,96895.2404059451,0.0,1.0
2013-07-31,13.13,13.19,13.03,13.08,84500,6.84311218200267,6.87438306783056,6.7909940389562,6.81705311047943,162131.639887175,0.0,1.0
2013-08-01,12.97,13.18,12.94,13.14,76300,6.75972315312831,6.86917125352591,6.74408771021436,6.84832399630732,146398.155306408,0.0,1.0
2013-08-02,12.93,13.0099,12.86,13.0,85000,6.73887589590972,6.78051829220385,6.70239319577718,6.77535859604225,163090.998703076,0.0,1.0
2013-08-05,12.8,12.92,12.75,12.9,75900,6.67112230994929,6.73366408160507,6.64506323842605,6.72324045299577,145630.668253688,0.0,1.0
2013-08-06,12.77,12.77,12.68,12.75,109400,6.65548686703535,6.65548686703535,6.60858053829352,6.64506323842605,209907.708919017,0.0,1.0
2013-08-07,12.74,12.74,12.55,12.65,94200,6.63985142412141,6.63985142412141,6.5408269523331,6.59294509537958,180743.200915644,0.0,1.0
2013-08-08,12.74,12.76,12.62,12.66,95200,6.63985142412141,6.6502750527307,6.57730965246563,6.59815690968422,182661.918547445,0.0,1.0
2013-08-09,12.79,12.8,12.65,12.77,90200,6.66591049564465,6.67112230994929,6.59294509537958,6.65548686703535,173068.33038844,0.0,1.0
2013-08-12,12.85,12.93,12.74,12.77,98800,6.69718138147253,6.73887589590972,6.63985142412141,6.65548686703535,189569.302021928,0.0,1.0
2013-08-13,12.75,12.81,12.7001,12.81,110300,6.68571539000231,6.71717758007291,6.65954933526026,6.71717758007291,210347.721666853,0.078,1.0
2013-08-14,12.67,12.7334,12.6,12.65,84500,6.64376580324151,6.67701085074944,6.60705991482581,6.63327840655131,161145.806716673,0.0,1.0
2013-08-15,12.53,12.58,12.46,12.57,123300,6.57035402641011,6.59657251813561,6.53364813799441,6.59132881979051,235139.384238649,0.0,1.0
2013-08-16,12.43,12.5199,12.38,12.45,88000,6.51791704295911,6.56505789108156,6.49169855123361,6.52840443964931,167820.485101388,0.0,1.0
2013-08-19,12.3,12.42,12.171,12.39,173100,6.44974896447282,6.51267334461401,6.38210525582103,6.49694224957871,330110.522398297,0.0,1.0
2013-08-20,12.41,12.42,12.25,12.25,123000,6.50742964626891,6.51267334461401,6.42353047274732,6.42353047274732,234567.268948531,0.0,1.0
2013-08-21,12.45,12.4699,12.3516,12.41,89800,6.52840443964931,6.53883939935606,6.47680644793353,6.50742964626891,171253.176842098,0.0,1.0
2013-08-22,12.68,12.68,12.42,12.45,91100,6.64900950158661,6.64900950158661,6.51267334461401,6.52840443964931,173732.343099277,0.0,1.0
2013-08-23,12.79,12.83,12.58,12.6,150700,6.70669018338271,6.72766497676311,6.59657251813561,6.60705991482581,287392.580736126,0.0,1.0
2013-08-26,12.7,12.8,12.62,12.8,82200,6.65949689827681,6.71193388172781,6.61754731151601,6.71193388172781,156759.589492432,0.0,1.0
2013-08-27,12.72,12.73,12.67,12.67,76700,6.66998429496701,6.67522799331211,6.64376580324151,6.64376580324151,146270.809173596,0.0,1.0
2013-08-28,12.73,12.8,12.72,12.74,56600,6.67522799331211,6.71193388172781,6.66998429496701,6.68047169165721,107939.084735665,0.0,1.0
2013-08-29,12.57,12.67,12.5062,12.64,108600,6.59132881979051,6.64376580324151,6.55787402434877,6.62803470820621,207105.735022849,0.0,1.0
2013-08-30,12.59,12.6,12.5,12.57,46000,6.60181621648071,6.60705991482581,6.55462293137481,6.59132881979051,87724.3444848162,0.0,1.0
2013-09-03,12.65,12.68,12.58,12.58,71300,6.63327840655131,6.64900950158661,6.59657251813561,6.59657251813561,135972.733951465,0.0,1.0
2013-09-04,12.7,12.7,12.618,12.62,31200,6.65949689827681,6.65949689827681,6.61649857184699,6.61754731151601,59499.9901723101,0.0,1.0
2013-09-05,12.61,12.68,12.6012,12.67,65500,6.61230361317091,6.64900950158661,6.60768915862722,6.64376580324151,124911.83834251,0.0,1.0
2013-09-06,12.68,12.68,12.6,12.63,54200,6.64900950158661,6.64900950158661,6.60705991482581,6.62279100986111,103362.162414718,0.0,1.0
2013-09-09,12.56,12.69,12.51,12.68,84100,6.58608512144541,6.65425319993171,6.55986662971991,6.64900950158661,160382.986329849,0.0,1.0
2013-09-10,12.49,12.5827,12.45,12.57,91400,6.54937923302971,6.59798831668879,6.52840443964931,6.59132881979051,174304.458389396,0.0,1.0
2013-09-11,12.3132,12.45,12.29,12.45,146400,6.45667064628835,6.52840443964931,6.44450526612771,6.52840443964931,279192.261577763,0.0,1.0
2013-09-12,12.22,12.37,12.2,12.37,151500,6.4487002248038,6.52785775620482,6.43814588728366,6.52785775620482,287085.759216901,0.078,1.0
2013-09-13,12.32,12.35,12.18,12.27,111200,6.50147191240448,6.51730341868469,6.42759154976352,6.47508606860414,210719.052309699,0.0,1.0
2013-09-16,12.44,12.56,12.363,12.4,153400,6.5647979375253,6.62812396264613,6.52416373807278,6.54368926248503,290686.174679028,0.0,1.0
2013-09-17,12.7,12.7,12.41,12.41,91500,6.70200432528709,6.70200432528709,6.5489664312451,6.5489664312451,173388.42883397,0.0,1.0
2013-09-18,13.04,13.06,12.64,12.71,117000,6.88142806312942,6.89198240064955,6.67034131272668,6.70728149404716,221709.794246716,0.0,1.0
2013-09-19,13.1,13.23,13.04,13.04,107900,6.91309107568983,6.98169426957072,6.88142806312942,6.88142806312942,204465.699138638,0.0,1.0
2013-09-20,13.15,13.18,13.0,13.04,91700,6.93947691949017,6.95530842577038,6.86031938808914,6.88142806312942,173767.419935247,0.0,1.0
2013-09-23,13.36,13.3999,13.1799,13.18,79000,7.05029746345161,7.07135336680429,6.95525565408278,6.95530842577038,149701.485004193,0.0,1.0
2013-09-24,13.55,13.55,13.293,13.36,103400,7.15056366989292,7.15056366989292,7.01494043275915,7.05029746345161,195938.399359918,0.0,1.0
2013-09-25,13.59,13.64,13.54,13.55,73800,7.17167234493319,7.19805818873353,7.14528650113285,7.15056366989292,139847.716371005,0.0,1.0
2013-09-26,13.65,13.65,13.52,13.52,71300,7.2033353574936,7.2033353574936,7.13473216361271,7.13473216361271,135110.32760505,0.0,1.0
2013-09-27,13.62,13.68,13.46,13.68,153800,7.18750385121339,7.21916686377381,7.1030691510523,7.21916686377381,291444.156881581,0.0,1.0
2013-09-30,13.59,13.59,13.49,13.55,83800,7.17167234493319,7.17167234493319,7.1189006573325,7.15056366989292,158797.271434827,0.0,1.0
2013-10-01,13.63,13.65,13.53,13.65,97900,7.19278101997346,7.2033353574936,7.14000933237278,7.2033353574936,185516.144074816,0.0,1.0
2013-10-02,13.65,13.65,13.5,13.61,74300,7.2033353574936,7.2033353574936,7.12417782609257,7.18222668245333,140795.194124197,0.0,1.0
2013-10-03,13.58,13.65,13.5198,13.61,27600,7.16639517617312,7.2033353574936,7.13462662023751,7.18222668245333,52300.7719761484,0.0,1.0
2013-10-04,13.39,13.528,13.31,13.49,59800,7.06612896973182,7.13895389862076,7.02391161965127,7.1189006573325,113318.339281655,0.0,1.0
2013-10-07,13.18,13.39,13.15,13.39,70200,6.95530842577038,7.06612896973182,6.93947691949017,7.06612896973182,133025.87654803,0.0,1.0
2013-10-08,13.14,13.18,13.09,13.18,58200,6.9341997507301,6.95530842577038,6.90781390692976,6.95530842577038,110286.410471443,0.0,1.0
2013-10-09,13.15,13.25,13.1,13.18,70400,6.93947691949017,6.99224860709086,6.91309107568983,6.95530842577038,133404.867649306,0.0,1.0
2013-10-10,13.09,13.2,13.07,13.18,44800,6.90781390692976,6.96586276329051,6.89725956940962,6.95530842577038,84894.006685922,0.0,1.0
2013-10-11,12.91,13.0104,12.873,12.95,76700,6.85398678557706,6.90728967273988,6.83434329130391,6.87522299560209,144470.223094635,0.078,1.0
2013-10-14,12.89,12.91,12.84,12.84,42500,6.84336868056455,6.85398678557706,6.81682341803327,6.81682341803327,80051.9489116297,0.0,1.0
2013-10-15,12.85,12.9,12.85,12.9,30000,6.82213247053952,6.8486777330708,6.82213247053952,6.8486777330708,56507.258055268,0.0,1.0
2013-10-16,12.87,12.87,12.74,12.8,119200,6.83275057555203,6.83275057555203,6.7637328929707,6.79558720800824,224522.172006265,0.0,1.0
2013-10-17,12.99,13.02,12.84,12.84,123900,6.89645920562711,6.91238636314588,6.81682341803327,6.81682341803327,233374.975768257,0.0,1.0
2013-10-18,13.06,13.12,13.0,13.06,175400,6.93362257317091,6.96547688820845,6.90176825813337,6.93362257317091,330379.102096467,0.0,1.0
2013-10-21,13.02,13.1,12.98,13.09,77400,6.91238636314588,6.95485878319593,6.89115015312086,6.94954973068968,145788.725782592,0.0,1.0
2013-10-22,13.03,13.11,12.99,13.1,56600,6.91769541565214,6.96016783570219,6.89645920562711,6.95485878319593,106610.360197606,0.0,1.0
2013-10-23,13.1,13.12,13.04,13.08,107100,6.95485878319593,6.96547688820845,6.92300446815839,6.94424067818342,201730.911257307,0.0,1.0
2013-10-24,13.0539,13.16,13.02,13.1,46600,6.93038405114209,6.98671309823347,6.91238636314588,6.95485878319593,87774.6075125163,0.0,1.0
2013-10-25,13.11,13.1757,13.051,13.08,66100,6.96016783570219,6.99504831066829,6.92884442591528,6.94424067818342,124504.325248441,0.0,1.0
2013-10-28,13.16,13.25,13.12,13.13,83800,6.98671309823347,7.03449457078978,6.96547688820845,6.9707859407147,157843.607501049,0.0,1.0
2013-10-29,13.2,13.25,13.17,13.22,49400,7.0079493082585,7.03449457078978,6.99202215073973,7.01856741327101,93048.6182643413,0.0,1.0
2013-10-30,13.2,13.21,13.14,13.2,73600,7.0079493082585,7.01325836076475,6.97609499322096,7.0079493082585,138631.139762258,0.0,1.0
2013-10-31,13.11,13.24,13.06,13.24,65700,6.96016783570219,7.02918551828352,6.93362257317091,7.02918551828352,123750.895141037,0.0,1.0
2013-11-01,12.91,13.18,12.9,13.18,107800,6.85398678557706,6.99733120324598,6.8486777330708,6.99733120324598,203049.413945263,0.0,1.0
2013-11-04,13.0,13.05,12.95,12.99,59500,6.90176825813337,6.92831352066465,6.87522299560209,6.89645920562711,112072.728476282,0.0,1.0
2013-11-05,13.07,13.08,12.91,12.96,81100,6.93893162567716,6.94424067818342,6.85398678557706,6.88053204810834,152757.954276075,0.0,1.0
2013-11-06,12.95,13.1199,12.93,13.07,67800,6.87522299560209,6.96542379768338,6.86460489058957,6.93893162567716,127706.403204906,0.0,1.0
2013-11-07,12.95,12.9813,12.91,12.92,73900,6.87522299560209,6.89184032994667,6.85398678557706,6.85929583808332,139196.21234281,0.0,1.0
2013-11-08,12.88,12.9,12.7901,12.9,55600,6.83805962805829,6.8486777330708,6.79033124602705,6.8486777330708,104726.784929097,0.0,1.0
2013-11-11,12.86,12.86,12.771,12.85,31600,6.82744152304578,6.82744152304578,6.7801909557401,6.82213247053952,59520.9784848823,0.0,1.0
2013-11-12,12.73,12.85,12.71,12.85,96500,6.75842384046445,6.82213247053952,6.74780573545193,6.82213247053952,181765.013411112,0.0,1.0
2013-11-13,12.69,12.7,12.65,12.7,68700,6.77859823998822,6.78393992496851,6.75723150006706,6.78393992496851,128611.103525368,0.078,1.0
2013-11-14,12.76,12.77,12.63,12.63,48900,6.81599003485025,6.82133171983054,6.74654813010648,6.74654813010648,91544.14792417,0.0,1.0
2013-11-15,12.78,12.83,12.77,12.82,46900,6.82667340481083,6.85338182971228,6.82133171983054,6.84804014473199,87800.0109947561,0.0,1.0
2013-11-18,12.78,12.82,12.74,12.8,62400,6.82667340481083,6.84804014473199,6.80530666488967,6.83735677477141,116817.072197714,0.0,1.0
2013-11-19,12.73,12.76,12.711,12.74,45200,6.79996497990938,6.81599003485025,6.78981577844683,6.80530666488967,84617.4946047543,0.0,1.0
2013-11-20,12.65,12.72,12.63,12.67,75700,6.75723150006706,6.79462329492909,6.74654813010648,6.76791487002764,141715.582778316,0.0,1.0
2013-11-21,12.61,12.72,12.56,12.7,86700,6.7358647601459,6.79462329492909,6.70915633524445,6.78393992496851,162308.335890093,0.0,1.0
2013-11-22,12.57,12.59,12.54,12.58,73300,6.71449802022474,6.72518139018532,6.69847296528387,6.71983970520503,137222.61846302,0.0,1.0
2013-11-25,12.61,12.67,12.49,12.54,100400,6.7358647601459,6.76791487002764,6.67176454038241,6.69847296528387,187955.673856578,0.0,1.0
2013-11-26,12.62,12.63,12.55,12.57,131500,6.74120644512619,6.74654813010648,6.70381465026416,6.71449802022474,246177.003108964,0.0,1.0
2013-11-27,12.54,12.64,12.53,12.59,75900,6.69847296528387,6.75188981508677,6.69313128030358,6.72518139018532,142089.996471258,0.0,1.0
2013-11-29,12.55,12.57,12.51,12.53,76100,6.70381465026416,6.71449802022474,6.68244791034299,6.69313128030358,142464.410164199,0.0,1.0
2013-12-02,12.5,12.56,12.46,12.51,127400,6.6771062253627,6.70915633524445,6.65573948544154,6.68244791034299,238501.522403666,0.0,1.0
2013-12-03,12.56,12.57,12.4,12.45,100900,6.70915633524445,6.71449802022474,6.6236893755598,6.65039780046125,188891.708088931,0.0,1.0
2013-12-04,12.52,12.53,12.45,12.48,112500,6.68778959532329,6.69313128030358,6.65039780046125,6.66642285540212,210607.702279532,0.0,1.0
2013-12-05,12.45,12.53,12.45,12.47,82400,6.65039780046125,6.69313128030358,6.65039780046125,6.66108117042184,154258.441491853,0.0,1.0
2013-12-06,12.44,12.54,12.4,12.54,169900,6.64505611548096,6.69847296528387,6.6236893755598,6.69847296528387,318064.432153712,0.0,1.0
2013-12-09,12.38,12.45,12.355,12.41,184200,6.61300600559922,6.65039780046125,6.5996517931485,6.62903106054009,344835.011199021,0.0,1.0
2013-12-10,12.41,12.43,12.38,12.41,112800,6.62903106054009,6.63971443050067,6.61300600559922,6.62903106054009,211169.322818944,0.0,1.0
2013-12-11,12.35,12.4099,12.27,12.28,186600,6.63811192500659,6.67030811159022,6.5951120097029,6.60048699911586,347163.474499221,0.077,1.0
2013-12-12,12.28,12.3152,12.26,12.29,159600,6.60048699911586,6.61940696184948,6.58973702028994,6.60586198852882,296930.81741734,0.0,1.0
2013-12-13,12.28,12.32,12.25,12.27,126100,6.60048699911586,6.6219869567677,6.58436203087698,6.5951120097029,234605.113260192,0.0,1.0
2013-12-16,12.3,12.31,12.25,12.29,241200,6.61123697794178,6.61661196735474,6.58436203087698,6.60586198852882,448745.069931469,0.0,1.0
2013-12-17,12.48,12.48,12.28,12.28,199900,6.70798678737508,6.70798678737508,6.60048699911586,6.60048699911586,371907.709283999,0.0,1.0
2013-12-18,12.59,12.61,12.48,12.48,139400,6.76711167091765,6.77786164974357,6.70798678737508,6.70798678737508,259349.34804497,0.0,1.0
2013-12-19,12.7,12.75,12.57,12.59,151800,6.82623655446022,6.85311150152502,6.75636169209173,6.76711167091765,282419.160927019,0.0,1.0
2013-12-20,12.8266,12.93,12.7,12.74,185400,6.8942839204283,6.94986131095831,6.82623655446022,6.84773651211206,344930.911962249,0.0,1.0
2013-12-23,13.03,13.07,12.83,12.83,196900,7.00361120508792,7.02511116273976,6.89611141682871,6.89611141682871,366326.302941568,0.0,1.0
2013-12-24,12.95,13.05,12.89,12.99,115200,6.96061128978423,7.01436118391384,6.92836135330647,6.98211124743608,214326.003549359,0.0,1.0
2013-12-26,12.91,13.02,12.9,12.95,145000,6.93911133213239,6.99823621567496,6.93373634271943,6.96061128978423,269767.973217508,0.0,1.0
2013-12-27,12.76,12.9,12.72,12.86,152300,6.85848649093798,6.93373634271943,6.83698653328614,6.91223638506759,283349.395317424,0.0,1.0
2013-12-30,12.72,12.78,12.6548,12.7,252700,6.83698653328614,6.8692364697639,6.80194160231363,6.82623655446022,470140.460910789,0.0,1.0
2013-12-31,12.68,12.78,12.67,12.77,252600,6.81548657563429,6.8692364697639,6.81011158622133,6.86386148035094,469954.414032708,0.0,1.0
2014-01-02,12.7,12.77,12.65,12.65,156700,6.82623655446022,6.86386148035094,6.79936160739541,6.79936160739541,291535.45795299,0.0,1.0
2014-01-03,12.87,12.91,12.69,12.7,179900,6.91761137448055,6.93911133213239,6.82086156504725,6.82623655446022,334698.333667791,0.0,1.0
2014-01-06,12.94,12.98,12.87,12.87,163600,6.95523630037127,6.97673625802312,6.91761137448055,6.91761137448055,304372.692540582,0.0,1.0
2014-01-07,13.02,13.09,12.96,13.0,77400,6.99823621567496,7.03586114156569,6.9659862791972,6.98748623684904,144000.283634725,0.0,1.0
2014-01-08,13.06,13.06,12.97,13.05,52500,7.0197361733268,7.0197361733268,6.97136126861016,7.01436118391384,97674.6109925462,0.0,1.0
2014-01-09,13.02,13.093,12.99,13.09,76100,6.99823621567496,7.03747363838957,6.98211124743608,7.03586114156569,141581.674219672,0.0,1.0
2014-01-10,13.12,13.12,13.03,13.03,100100,7.05198610980457,7.05198610980457,7.00361120508792,7.00361120508792,186232.924959121,0.0,1.0
2014-01-13,13.06,13.11,13.05,13.05,87000,7.0611235918066,7.08815698993756,7.05571691218041,7.05571691218041,160912.068062145,0.077,1.0
2014-01-14,13.05,13.08,13.02,13.04,76500,7.05571691218041,7.07193695105899,7.03949687330183,7.05031023255422,141491.646054645,0.0,1.0
2014-01-15,13.09,13.11,13.05,13.07,75200,7.07734363068518,7.08815698993756,7.05571691218041,7.06653027143279,139087.212853716,0.0,1.0
2014-01-16,13.07,13.1,13.06,13.07,97900,7.06653027143279,7.08275031031137,7.0611235918066,7.06653027143279,181072.315669931,0.0,1.0
2014-01-17,13.15,13.2,13.08,13.08,117000,7.10978370844233,7.13681710657329,7.07193695105899,7.07193695105899,216398.988083574,0.0,1.0
2014-01-21,13.19,13.25,13.18,13.2,101200,7.1314104269471,7.16385050470425,7.1260037473209,7.13681710657329,187175.876872288,0.0,1.0
2014-01-22,13.24,13.26,13.19,13.2,76700,7.15844382507806,7.16925718433044,7.1314104269471,7.13681710657329,141861.558854787,0.0,1.0
2014-01-23,13.41,13.43,13.29,13.3,111100,7.25035737872332,7.2611707379757,7.18547722320902,7.19088390283521,205486.56047936,0.0,1.0
2014-01-24,13.47,13.54,13.391,13.42,309200,7.28279745648047,7.32064421386381,7.24008468743355,7.25576405834951,571885.189020864,0.0,1.0
2014-01-27,13.48,13.51,13.47,13.48,146000,7.28820413610666,7.30442417498524,7.28279745648047,7.28820413610666,270036.344104289,0.0,1.0
2014-01-28,13.5,13.52,13.41,13.5,134600,7.29901749535905,7.30983085461143,7.25035737872332,7.29901749535905,248951.314496146,0.0,1.0
2014-01-29,13.49,13.5,13.45,13.5,75300,7.29361081573285,7.29901749535905,7.27198409722809,7.29901749535905,139272.169253787,0.0,1.0
2014-01-30,13.5,13.52,13.44,13.44,79200,7.29901749535905,7.30983085461143,7.26657741760189,7.26657741760189,146485.468856573,0.0,1.0
2014-01-31,13.53,13.56,13.47,13.47,144700,7.31523753423762,7.3314575731162,7.28279745648047,7.28279745648047,267631.91090336,0.0,1.0
2014-02-03,13.58,13.62,13.56,13.57,77400,7.34227093236858,7.36389765087335,7.3314575731162,7.33686425274239,143156.253655287,0.0,1.0
2014-02-04,13.49,13.67,13.49,13.62,116900,7.29361081573285,7.39093104900431,7.29361081573285,7.36389765087335,216214.031683503,0.0,1.0
2014-02-05,13.42,13.53,13.411,13.49,93700,7.25576405834951,7.31523753423762,7.25089804668594,7.29361081573285,173304.146866931,0.0,1.0
2014-02-06,13.44,13.52,13.41,13.41,102000,7.26657741760189,7.30983085461143,7.25035737872332,7.25035737872332,188655.528072859,0.0,1.0
2014-02-07,13.61,13.61,13.43,13.43,84600,7.35849097124716,7.35849097124716,7.2611707379757,7.2611707379757,156473.11446043,0.0,1.0
2014-02-10,13.69,13.69,13.57,13.61,96900,7.40174440825669,7.40174440825669,7.33686425274239,7.35849097124716,179222.751669216,0.0,1.0
2014-02-11,13.67,13.71,13.59,13.66,51800,7.39093104900431,7.41255776750908,7.34767761199477,7.38552436937812,95807.4152370011,0.0,1.0
2014-02-12,13.59,13.62,13.55,13.61,72600,7.38930904511645,7.40562098561339,7.36755979112052,7.40018367211441,133521.821049298,0.077,1.0
2014-02-13,13.46,13.6,13.45,13.58,86000,7.31862396962968,7.39474635861543,7.3131866561307,7.38387173161747,158166.344493659,0.0,1.0
2014-02-14,13.48,13.56,13.48,13.51,78000,7.32949859662765,7.3729971046195,7.32949859662765,7.34581053712459,143453.196168668,0.0,1.0
2014-02-18,13.46,13.54,13.45,13.45,71700,7.31862396962968,7.36212247762154,7.3131866561307,7.3131866561307,131866.591862737,0.0,1.0
2014-02-19,13.55,13.59,13.46,13.46,72200,7.36755979112052,7.38930904511645,7.31862396962968,7.31862396962968,132786.163633049,0.0,1.0
2014-02-20,13.57,13.58,13.51,13.57,33500,7.37843441811849,7.38387173161747,7.34581053712459,7.37843441811849,61611.3086109021,0.0,1.0
2014-02-21,13.57,13.64,13.57,13.6,33600,7.37843441811849,7.41649561261136,7.37843441811849,7.39474635861543,61795.2229649645,0.0,1.0
2014-02-24,13.49,13.592,13.48,13.56,84000,7.33493591012663,7.39039650781625,7.32949859662765,7.3729971046195,154488.057412411,0.0,1.0
2014-02-25,13.57,13.57,13.47,13.47,37400,7.37843441811849,7.37843441811849,7.32406128312867,7.32406128312867,68783.9684193355,0.0,1.0
2014-02-26,13.57,13.61,13.53,13.57,53100,7.37843441811849,7.40018367211441,7.35668516412256,7.37843441811849,97658.5220071314,0.0,1.0
2014-02-27,13.5701,13.59,13.53,13.58,72700,7.37848879125348,7.38930904511645,7.35668516412256,7.38387173161747,133705.735403361,0.0,1.0
2014-02-28,13.59,13.59,13.55,13.57,33700,7.38930904511645,7.38930904511645,7.36755979112052,7.37843441811849,61979.1373190269,0.0,1.0
2014-03-03,13.6216,13.64,13.58,13.63,58000,7.40649095577323,7.41649561261136,7.38387173161747,7.41105829911238,106670.325356189,0.0,1.0
2014-03-04,13.62,13.64,13.58,13.64,57300,7.40562098561339,7.41649561261136,7.38387173161747,7.41649561261136,105382.924877752,0.0,1.0
2014-03-05,13.65,13.6934,13.61,13.62,68100,7.42193292611034,7.44553086669592,7.40018367211441,7.40562098561339,125245.675116491,0.0,1.0
2014-03-06,13.55,13.67,13.54,13.67,94000,7.36755979112052,7.4328075531083,7.36212247762154,7.4328075531083,172879.492818651,0.0,1.0
2014-03-07,13.41,13.56,13.41,13.51,64300,7.29143740213477,7.3729971046195,7.29143740213477,7.34581053712459,118256.92966212,0.0,1.0
2014-03-10,13.47,13.53,13.42,13.42,30900,7.32406128312867,7.35668516412256,7.29687471563376,7.29687471563376,56829.5354052798,0.0,1.0
2014-03-11,13.45,13.5,13.43,13.46,36500,7.3131866561307,7.34037322362561,7.30231202913274,7.31862396962968,67128.739232774,0.0,1.0
2014-03-12,13.49,13.57,13.39,13.39,137800,7.37680322406879,7.42055001857772,7.32211973093262,7.32211973093262,251995.606163761,0.077,1.0
2014-03-13,13.53,13.55,13.48,13.48,35800,7.39867662132326,7.40961331995049,7.37133487475517,7.37133487475517,65467.6538509625,0.0,1.0
2014-03-14,13.5237,13.57,13.51,13.55,23200,7.39523156125568,7.42055001857772,7.38773992269602,7.40961331995049,42425.9656240874,0.0,1.0
2014-03-17,13.56,13.58,13.52,13.52,22300,7.41508166926411,7.42601836789134,7.39320827200964,7.39320827200964,40780.1307507392,0.0,1.0
2014-03-18,13.53,13.58,13.53,13.58,37000,7.39867662132326,7.42601836789134,7.39867662132326,7.42601836789134,67662.1003487601,0.0,1.0
2014-03-19,13.46,13.54,13.42,13.52,43200,7.36039817612794,7.40414497063687,7.33852477887347,7.39320827200964,79000.0739207146,0.0,1.0
2014-03-20,13.37,13.43,13.34,13.42,81200,7.31118303230539,7.34399312818709,7.29477798436454,7.33852477887347,148490.879684306,0.0,1.0
2014-03-21,13.44,13.44,13.35,13.35,67400,7.34946147750071,7.34946147750071,7.30024633367816,7.30024633367816,123254.744959633,0.0,1.0
2014-03-24,13.47,13.49,13.43,13.43,34400,7.36586652544156,7.37680322406879,7.34399312818709,7.34399312818709,62907.4662701986,0.0,1.0
2014-03-25,13.49,13.5,13.45,13.48,54600,7.37680322406879,7.38227157338241,7.35492982681432,7.37133487475517,99847.315649792,0.0,1.0
2014-03-26,13.58,13.58,13.5,13.5,25500,7.42601836789134,7.42601836789134,7.38227157338241,7.38227157338241,46631.9880781996,0.0,1.0
2014-03-27,13.56,13.64,13.53,13.61,84900,7.41508166926411,7.45882846377304,7.39867662132326,7.44242341583219,155257.089719182,0.0,1.0
2014-03-28,13.57,13.59,13.49,13.56,42200,7.42055001857772,7.43148671720496,7.37680322406879,7.41508166926411,77171.3685058832,0.0,1.0
2014-03-31,13.55,13.5599,13.48,13.54,77500,7.40961331995049,7.41502698577097,7.37133487475517,7.40414497063687,141724.66964943,0.0,1.0
2014-04-01,13.51,13.57,13.47,13.56,79300,7.38773992269602,7.42055001857772,7.36586652544156,7.41508166926411,145016.339396127,0.0,1.0
2014-04-02,13.48,13.5,13.42,13.48,88900,7.37133487475517,7.38227157338241,7.33852477887347,7.37133487475517,162571.911378508,0.0,1.0
2014-04-03,13.53,13.559,13.48,13.48,50200,7.39867662132326,7.41453483433274,7.37133487475517,7.37133487475517,91801.011824534,0.0,1.0
2014-04-04,13.59,13.61,13.54,13.54,28600,7.43148671720496,7.44242341583219,7.40414497063687,7.40414497063687,52300.9748641768,0.0,1.0
2014-04-07,13.64,13.64,13.59,13.62,55800,7.45882846377304,7.45882846377304,7.43148671720496,7.44789176514581,102041.76214759,0.0,1.0
2014-04-08,13.64,13.67,13.64,13.64,30700,7.45882846377304,7.47523351171389,7.45882846377304,7.45882846377304,56141.2562353226,0.0,1.0
2014-04-09,13.68,13.68,13.61,13.61,48400,7.48070186102751,7.48070186102751,7.44242341583219,7.44242341583219,88509.3420778376,0.0,1.0
2014-04-10,13.7,13.73,13.66,13.66,81600,7.49163855965474,7.50804360759559,7.46976516240027,7.46976516240027,149222.361850239,0.0,1.0
2014-04-11,13.68,13.68,13.63,13.64,26500,7.52280815074235,7.52280815074235,7.49531250691654,7.5008116356817,48189.4516962029,0.077,1.0
2014-04-14,13.64,13.65,13.6,13.63,36900,7.5008116356817,7.50631076444687,7.47881512062105,7.49531250691654,67101.5383996184,0.0,1.0
2014-04-15,13.7,13.71,13.61,13.61,47600,7.53380640827268,7.53930553703784,7.48431424938622,7.48431424938622,86559.1660656323,0.0,1.0
2014-04-16,13.76,13.76,13.72,13.72,41600,7.56680118086365,7.56680118086365,7.544804665803,7.544804665803,75648.3468136619,0.0,1.0
2014-04-17,13.8,13.8,13.731,13.78,62300,7.5887976959243,7.5887976959243,7.55085370744468,7.57779943839398,113290.67323296,0.0,1.0
2014-04-21,13.85,13.86,13.78,13.78,36300,7.61629333975012,7.62179246851528,7.57779943839398,7.57779943839398,66010.4564744213,0.0,1.0
2014-04-22,13.96,13.96,13.84,13.88,49200,7.67678375616691,7.67678375616691,7.61079421098495,7.6327907260456,89468.7178661577,0.0,1.0
2014-04-23,14.04,14.04,13.93,13.93,63100,7.7207767862882,7.7207767862882,7.66028636987142,7.66028636987142,114745.449133223,0.0,1.0
2014-04-24,14.1,14.1049,14.01,14.03,26300,7.75377155887918,7.75646613197411,7.70427939999272,7.71527765752304,47825.7577211372,0.0,1.0
2014-04-25,14.14,14.17,14.08,14.08,45000,7.77576807393983,7.79226546023532,7.74277330134885,7.74277330134885,81831.1443897785,0.0,1.0
2014-04-28,14.08,14.22,14.04,14.2,131800,7.74277330134885,7.81976110406113,7.7207767862882,7.80876284653081,239674.329568285,0.0,1.0
2014-04-29,13.92,14.08,13.9,14.08,168700,7.65478724110625,7.74277330134885,7.64378898357593,7.74277330134885,306775.867967903,0.0,1.0
2014-04-30,14.04,14.04,13.95,13.95,111800,7.7207767862882,7.7207767862882,7.67128462740174,7.67128462740174,203304.932061716,0.0,1.0
2014-05-01,14.11,14.12,14.04,14.05,88900,7.75927068764434,7.7647698164095,7.7207767862882,7.72627591505337,161661.971916696,0.0,1.0
2014-05-02,14.06,14.1,14.02,14.05,43400,7.73177504381853,7.75377155887918,7.70977852875788,7.72627591505337,78921.592589253,0.0,1.0
2014-05-05,14.02,14.07,14.01,14.05,40600,7.70977852875788,7.73727417258369,7.70427939999272,7.72627591505337,73829.8769383335,0.0,1.0
2014-05-06,14.07,14.07,13.99,13.99,83900,7.73727417258369,7.73727417258369,7.69328114246239,7.69328114246239,152569.622540054,0.0,1.0
2014-05-07,14.1,14.1,14.04,14.06,30800,7.75377155887918,7.75377155887918,7.7207767862882,7.73177504381853,56008.8721601151,0.0,1.0
2014-05-08,14.13,14.13,14.061,14.08,47800,7.77026894517467,7.77026894517467,7.73232495669505,7.74277330134885,86922.860040698,0.0,1.0
2014-05-09,14.15,14.15,14.1,14.11,49600,7.78126720270499,7.78126720270499,7.75377155887918,7.75927068764434,90196.1058162892,0.0,1.0
2014-05-12,14.14,14.15,14.11,14.15,43700,7.77576807393983,7.78126720270499,7.75927068764434,7.78126720270499,79467.1335518516,0.0,1.0
2014-05-13,14.09,14.09,14.05,14.05,38600,7.79061572160577,7.79061572160577,7.76849899847843,7.76849899847843,69811.4269057926,0.077,1.0
2014-05-14,14.08,14.12,14.07,14.09,56400,7.78508654082393,7.80720326395127,7.7795573600421,7.79061572160577,102004.261074785,0.0,1.0
2014-05-15,14.16,14.17,14.11,14.11,73300,7.82931998707862,7.83484916786045,7.80167408316944,7.80167408316944,132569.367673435,0.0,1.0
2014-05-16,14.2,14.21,14.17,14.18,43200,7.85143671020596,7.85696589098779,7.83484916786045,7.84037834864229,78130.9233764311,0.0,1.0
2014-05-19,14.22,14.24,14.19,14.19,26600,7.86249507176963,7.8735534333333,7.84590752942412,7.84590752942412,48108.3926345617,0.0,1.0
2014-05-20,14.28,14.28,14.17,14.2,74100,7.89567015646064,7.89567015646064,7.83484916786045,7.85143671020596,134016.236624851,0.0,1.0
2014-05-21,14.21,14.26,14.21,14.26,43900,7.85696589098779,7.88461179489697,7.85696589098779,7.88461179489697,79396.9337089196,0.0,1.0
2014-05-22,14.2699,14.28,14.22,14.22,53700,7.89008568387098,7.89567015646064,7.86249507176963,7.86249507176963,97121.0783637582,0.0,1.0
2014-05-23,14.28,14.28,14.26,14.26,25200,7.89567015646064,7.89567015646064,7.88461179489697,7.88461179489697,45576.3719695848,0.0,1.0
2014-05-27,14.29,14.3,14.27,14.28,21900,7.90119933724247,7.90672851802431,7.8901409756788,7.89567015646064,39608.0375449963,0.0,1.0
2014-05-28,14.35,14.35,14.3,14.3,49800,7.93437442193348,7.93437442193348,7.90672851802431,7.90672851802431,90067.5922256081,0.0,1.0
2014-05-29,14.28,14.34,14.28,14.33,60400,7.89567015646064,7.92884524115165,7.89567015646064,7.92331606036981,109238.605831862,0.0,1.0
2014-05-30,14.3,14.3,14.24,14.28,52000,7.90672851802431,7.90672851802431,7.8735534333333,7.89567015646064,94046.4818420004,0.0,1.0
2014-06-02,14.2,14.31,14.17,14.31,83600,7.85143671020596,7.91225769880614,7.83484916786045,7.91225769880614,151197.805422908,0.0,1.0
2014-06-03,14.12,14.17,14.09,14.17,66200,7.80720326395127,7.83484916786045,7.79061572160577,7.83484916786045,119728.405729624,0.0,1.0
2014-06-04,14.01,14.13,13.9925,14.1,76300,7.74638227535109,7.81273244473311,7.73670620898288,7.7961449023876,137995.126241243,0.0,1.0
2014-06-05,14.0,14.04,13.94,13.95,62200,7.74085309456925,7.76296981769659,7.70767800987824,7.71320719066008,112494.060972547,0.0,1.0
2014-06-06,14.03,14.08,14.01,14.02,64000,7.75744063691476,7.78508654082393,7.74638227535109,7.75191145613292,115749.516113231,0.0,1.0
2014-06-09,14.1,14.14,14.04,14.04,127400,7.7961449023876,7.81826162551495,7.76296981769659,7.76296981769659,230413.880512901,0.0,1.0
2014-06-10,14.07,14.12,14.05,14.08,34400,7.7795573600421,7.80720326395127,7.76849899847843,7.78508654082393,62215.3649108618,0.0,1.0
2014-06-11,14.11,14.11,14.05,14.05,32900,7.80167408316944,7.80167408316944,7.76849899847843,7.76849899847843,59502.4856269579,0.0,1.0
2014-06-12,14.13,14.13,14.01,14.05,79200,7.85530713675324,7.85530713675324,7.78859539886149,7.81083264482541,142463.684807943,0.077,1.0
2014-06-13,14.04,14.12,14.03,14.11,66500,7.80527333333443,7.84974782526226,7.79971402184345,7.84418851377128,119619.129289498,0.0,1.0
2014-06-16,14.01,14.0799,14.01,14.07,30900,7.78859539886149,7.82745498618344,7.78859539886149,7.82195126780737,55582.4224818869,0.0,1.0
2014-06-17,13.98,14.05,13.951,14.0,63200,7.77191746438856,7.81083264482541,7.75579546106472,7.78303608737051,113683.1424225,0.0,1.0
2014-06-18,14.05,14.06,13.97,13.97,47400,7.81083264482541,7.81639195631639,7.76635815289758,7.76635815289758,85262.356816875,0.0,1.0
2014-06-19,14.07,14.12,14.034,14.07,66800,7.82195126780737,7.84974782526226,7.80193774643984,7.82195126780737,120158.764459225,0.0,1.0
2014-06-20,14.08,14.12,14.04,14.04,39200,7.82751057929835,7.84974782526226,7.80527333333443,7.80527333333443,70512.3288443355,0.0,1.0
2014-06-23,14.14,14.16,14.09,14.09,36300,7.86086644824422,7.87198507122618,7.83306989078933,7.83306989078933,65295.8555369739,0.0,1.0
2014-06-24,14.15,14.19,14.1,14.13,43000,7.8664257597352,7.88866300569911,7.8386292022803,7.85530713675324,77347.7076608782,0.0,1.0
2014-06-25,14.19,14.25,14.16,14.16,56200,7.88866300569911,7.92201887464499,7.87198507122618,7.87198507122618,101091.655128869,0.0,1.0
2014-06-26,14.26,14.28,14.22,14.22,78800,7.92757818613597,7.93869680911792,7.90534094017205,7.90534094017205,141744.171248307,0.0,1.0
2014-06-27,14.22,14.28,14.22,14.23,63900,7.90534094017205,7.93869680911792,7.90534094017205,7.91090025166303,114942.291151863,0.0,1.0
2014-06-30,14.11,14.25,14.11,14.21,93100,7.84418851377128,7.92201887464499,7.84418851377128,7.89978162868107,167466.781005297,0.0,1.0
2014-07-01,14.03,14.14,14.03,14.14,59700,7.79971402184345,7.86086644824422,7.79971402184345,7.86086644824422,107387.398775684,0.0,1.0
2014-07-02,13.81,13.98,13.81,13.97,211700,7.67740916904191,7.77191746438856,7.67740916904191,7.76635815289758,380802.551437394,0.0,1.0
2014-07-03,13.51,13.79,13.51,13.73,140500,7.51062982431255,7.66629054605996,7.51062982431255,7.63293467711408,252729.137822172,0.0,1.0
2014-07-07,13.74,13.74,13.52,13.52,84100,7.63849398860506,7.63849398860506,7.51618913580353,7.51618913580353,151277.725913485,0.0,1.0
2014-07-08,13.81,13.82,13.77,13.79,48100,7.67740916904191,7.68296848053289,7.655171923078,7.66629054605996,86521.5055462382,0.0,1.0
2014-07-09,13.73,13.82,13.69,13.78,121700,7.63293467711408,7.68296848053289,7.61069743115017,7.66073123456898,218912.000519276,0.0,1.0
2014-07-10,13.7,13.82,13.7,13.76,81000,7.61625674264115,7.68296848053289,7.61625674264115,7.64961261158702,145701.495826305,0.0,1.0
2014-07-11,13.66,13.7199,13.655,13.67,98400,7.63376857383773,7.66724315199094,7.63097436864965,7.63935698421389,176078.693897876,0.0715,1.0
2014-07-14,13.73,13.73,13.66,13.71,100200,7.67288744647087,7.67288744647087,7.63376857383773,7.66171062571854,179299.64561552,0.0,1.0
2014-07-15,13.7,13.74,13.6801,13.7,79100,7.65612221534238,7.67847585684703,7.64500127869382,7.65612221534238,141542.933814248,0.0,1.0
2014-07-16,13.76,13.76,13.69,13.69,40700,7.68965267759935,7.68965267759935,7.65053380496622,7.65053380496622,72829.2971711744,0.0,1.0
2014-07-17,13.79,13.81,13.76,13.77,20400,7.70641790872784,7.71759472948016,7.68965267759935,7.69524108797551,36504.1194666329,0.0,1.0
2014-07-18,13.8,13.82,13.78,13.79,23400,7.712006319104,7.72318313985633,7.70082949835168,7.70641790872784,41872.372329373,0.0,1.0
2014-07-21,13.82,13.86,13.8,13.8,46300,7.72318313985633,7.74553678136098,7.712006319104,7.712006319104,82850.0358482892,0.0,1.0
2014-07-22,13.84,13.85,13.81,13.82,57700,7.73435996060865,7.73994837098481,7.71759472948016,7.72318313985633,103249.396726702,0.0,1.0
2014-07-23,13.84,13.88,13.84,13.85,74200,7.73435996060865,7.7567136021133,7.73435996060865,7.73994837098481,132774.787471772,0.0,1.0
2014-07-24,13.8,13.87,13.79,13.86,63100,7.712006319104,7.75112519173714,7.70641790872784,7.74553678136098,112912.251879634,0.0,1.0
2014-07-25,13.81,13.88,13.8,13.82,86900,7.71759472948016,7.7567136021133,7.712006319104,7.72318313985633,155500.391257372,0.0,1.0
2014-07-28,13.82,13.86,13.8,13.82,32700,7.72318313985633,7.74553678136098,7.712006319104,7.72318313985633,58513.9562038673,0.0,1.0
2014-07-29,13.86,13.88,13.83,13.84,49000,7.74553678136098,7.7567136021133,7.72877155023249,7.73435996060865,87681.4634247553,0.0,1.0
2014-07-30,13.73,13.86,13.71,13.86,92100,7.67288744647087,7.74553678136098,7.66171062571854,7.74553678136098,164805.362886122,0.0,1.0
2014-07-31,13.7,13.75,13.66,13.7,67300,7.65612221534238,7.68406426722319,7.63376857383773,7.65612221534238,120427.80588747,0.0,1.0
2014-08-01,13.71,13.71,13.64,13.67,99600,7.66171062571854,7.66171062571854,7.6225917530854,7.63935698421389,178225.995042972,0.0,1.0
2014-08-04,13.63,13.71,13.58,13.71,69300,7.61700334270924,7.66171062571854,7.58906129082843,7.66171062571854,124006.641129297,0.0,1.0
2014-08-05,13.58,13.63,13.58,13.59,50400,7.58906129082843,7.61700334270924,7.58906129082843,7.59464970120459,90186.6480940341,0.0,1.0
2014-08-06,13.67,13.68,13.6,13.6,52700,7.63935698421389,7.64494539459005,7.60023811158076,7.60023811158076,94302.3086221349,0.0,1.0
2014-08-07,13.71,13.74,13.63,13.63,66300,7.66171062571854,7.67847585684703,7.61700334270924,7.61700334270924,118638.388266557,0.0,1.0
2014-08-08,13.82,13.84,13.76,13.76,52500,7.72318313985633,7.73435996060865,7.68965267759935,7.68965267759935,93944.4250979522,0.0,1.0
2014-08-11,13.87,13.87,13.82,13.84,41200,7.75112519173714,7.75112519173714,7.72318313985633,7.73435996060865,73724.005981631,0.0,1.0
2014-08-12,13.85,13.89,13.83,13.88,31000,7.73994837098481,7.76230201248946,7.72877155023249,7.7567136021133,55471.9462483147,0.0,1.0
2014-08-13,13.81,13.85,13.78,13.8,44200,7.75755186366973,7.78002123908948,7.74069983210491,7.75193451981479,78684.8751677243,0.0715,1.0
2014-08-14,13.81,13.86,13.8,13.81,50200,7.75755186366973,7.78563858294442,7.75193451981479,7.75755186366973,89366.0799416236,0.0,1.0
2014-08-15,13.841,13.87,13.82,13.82,40200,7.77496562962003,7.79125592679935,7.76316920752466,7.76316920752466,71564.0719851249,0.0,1.0
2014-08-18,13.82,13.88,13.8,13.83,48900,7.76316920752466,7.79687327065429,7.75193451981479,7.7687865513796,87051.8189072788,0.0,1.0
2014-08-19,13.82,13.85,13.81,13.82,68900,7.76316920752466,7.78002123908948,7.75755186366973,7.76316920752466,122655.834820276,0.0,1.0
2014-08-20,13.79,13.85,13.79,13.82,79900,7.74631717595985,7.78002123908948,7.74631717595985,7.76316920752466,142238.043572425,0.0,1.0
2014-08-21,13.82,13.839,13.79,13.79,73700,7.76316920752466,7.77384216084905,7.74631717595985,7.74631717595985,131200.798639396,0.0,1.0
2014-08-22,13.77,13.83,13.77,13.81,71400,7.73508248824997,7.7687865513796,7.73508248824997,7.75755186366973,127106.336809401,0.0,1.0
2014-08-25,13.78,13.8199,13.77,13.77,53300,7.74069983210491,7.76311303408611,7.73508248824997,7.73508248824997,94884.7024081382,0.0,1.0
2014-08-26,13.82,13.82,13.77,13.77,21100,7.76316920752466,7.76316920752466,7.73508248824997,7.73508248824997,37562.2367882123,0.0,1.0
2014-08-27,13.88,13.9,13.84,13.86,40400,7.79687327065429,7.80810795836417,7.77440389523454,7.78563858294442,71920.1121442549,0.0,1.0
2014-08-28,13.94,13.94,13.85,13.88,31600,7.83057733378392,7.83057733378392,7.78002123908948,7.79687327065429,56254.345142536,0.0,1.0
2014-08-29,13.96,13.96,13.91,13.92,22300,7.8418120214938,7.8418120214938,7.81372530221911,7.81934264607405,39698.4777429922,0.0,1.0
2014-09-02,13.91,13.94,13.9,13.93,48400,7.81372530221911,7.83057733378392,7.80810795836417,7.82495998992898,86161.7185094538,0.0,1.0
2014-09-03,13.94,13.94,13.8801,13.92,32800,7.83057733378392,7.83057733378392,7.79692944409284,7.81934264607405,58390.5860973158,0.0,1.0
2014-09-04,13.92,13.94,13.8906,13.91,26900,7.81934264607405,7.83057733378392,7.80282765514053,7.81372530221911,47887.4014029816,0.0,1.0
2014-09-05,13.99,14.0,13.93,13.93,47600,7.85866405305861,7.86428139691355,7.82495998992898,7.82495998992898,84737.557872934,0.0,1.0
2014-09-08,13.96,13.99,13.95,13.99,49700,7.8418120214938,7.85866405305861,7.83619467763886,7.85866405305861,88475.9795437987,0.0,1.0
2014-09-09,13.95,13.97,13.9364,13.95,36500,7.83619467763886,7.84742936534874,7.82855508999614,7.83619467763886,64977.3290412204,0.0,1.0
2014-09-10,13.9307,13.95,13.92,13.93,39800,7.82535320399883,7.83619467763886,7.81934264607405,7.82495998992898,70851.9916668649,0.0,1.0
2014-09-11,13.8699,13.9199,13.86,13.86,31300,7.83136376192361,7.85959526958381,7.82577392340689,7.82577392340689,55434.5173072851,0.0715,1.0
2014-09-12,13.74,13.84,13.73,13.83,40000,7.75801830502242,7.81448132034282,7.75237200349038,7.80883501881078,70842.8336195337,0.0,1.0
2014-09-15,13.77,13.79,13.73,13.77,25700,7.77495720961854,7.78624981268262,7.75237200349038,7.77495720961854,45516.5206005504,0.0,1.0
2014-09-16,13.7268,13.76,13.7,13.76,70300,7.75056518700013,7.7693109080865,7.73543309889426,7.7693109080865,124506.28008633,0.0,1.0
2014-09-17,13.7,13.74,13.7,13.71,23900,7.73543309889426,7.75801830502242,7.73543309889426,7.7410794004263,42328.5930876714,0.0,1.0
2014-09-18,13.73,13.75,13.7,13.7,20300,7.75237200349038,7.76366460655446,7.73543309889426,7.73543309889426,35952.7380619133,0.0,1.0
2014-09-19,13.75,13.779,13.7,13.71,48700,7.76366460655446,7.78003888099737,7.73543309889426,7.7410794004263,86251.1499317823,0.0,1.0
2014-09-22,13.7,13.77,13.7,13.75,72394,7.73543309889426,7.77495720961854,7.73543309889426,7.76366460655446,128214.902426313,0.0,1.0
2014-09-23,13.7,13.76,13.69,13.69,38408,7.73543309889426,7.7693109080865,7.72978679736222,7.72978679736222,68023.2888414762,0.0,1.0
2014-09-24,13.72,13.75,13.71,13.71,36259,7.74672570195834,7.76366460655446,7.7410794004263,7.7410794004263,64217.2576052668,0.0,1.0
2014-09-25,13.74,13.76,13.72,13.72,24868,7.75801830502242,7.7693109080865,7.74672570195834,7.74672570195834,44042.9896612641,0.0,1.0
2014-09-26,13.7,13.75,13.7,13.74,31854,7.73543309889426,7.76366460655446,7.73543309889426,7.75801830502242,56415.6905529157,0.0,1.0
2014-09-29,13.73,13.78,13.72,13.72,38906,7.75237200349038,7.78060351115058,7.74672570195834,7.74672570195834,68905.2821200394,0.0,1.0
2014-09-30,13.84,13.84,13.73,13.73,73069,7.81448132034282,7.81448132034282,7.75237200349038,7.75237200349038,129410.375243643,0.0,1.0
2014-10-01,13.87,13.888,13.84,13.85,77164,7.83142022493893,7.84158356769661,7.81448132034282,7.82012762187485,136662.910335443,0.0,1.0
2014-10-02,13.8,13.88,13.75,13.88,110091,7.79189611421466,7.83706652647097,7.76366460655446,7.83706652647097,194978.959900202,0.0,1.0
2014-10-03,13.82,13.84,13.78,13.8,126799,7.80318871727874,7.81448132034282,7.78060351115058,7.79189611421466,224570.011503081,0.0,1.0
2014-10-06,13.92,13.93,13.83,13.83,52109,7.85965173259913,7.86529803413117,7.80883501881078,7.80883501881078,92288.730427007,0.0,1.0
2014-10-07,14.0287,14.04,13.92,13.92,72275,7.9210270302524,7.92740735098361,7.85965173259913,7.85965173259913,128004.144996295,0.0,1.0
2014-10-08,14.14,14.14,14.01,14.03,70472,7.983870366304,7.983870366304,7.91046844638749,7.92176104945157,124810.904270895,0.0,1.0
2014-10-09,14.12,14.19,14.1,14.15,55880,7.97257776323992,8.0121018739642,7.96128516017585,7.98951666783604,98967.4385664886,0.0,1.0
2014-10-10,14.02,14.0652,13.99,14.0,59488,7.95648580387361,7.98213724170065,7.93946051328044,7.94513561014483,104822.880422153,0.0715,1.0
2014-10-13,14.06,14.08,13.97,14.05,51563,7.97918619133117,7.99053638505995,7.92811031955167,7.97351109446678,90858.3610679039,0.0,1.0
2014-10-14,14.11,14.13,14.05,14.05,60227,8.00756167565311,8.01891186938189,7.97351109446678,7.97351109446678,106125.060838909,0.0,1.0
2014-10-15,14.16,14.2,14.1,14.11,66047,8.03593715997506,8.05863754743262,8.00188657878872,8.00756167565311,116380.392402534,0.0,1.0
2014-10-16,14.2,14.22,14.12,14.13,73555,8.05863754743262,8.06998774116139,8.0132367725175,8.01891186938189,129610.122536502,0.0,1.0
2014-10-17,14.22,14.26,14.2,14.2,51737,8.06998774116139,8.09268812861895,8.05863754743262,8.05863754743262,91164.963764136,0.0,1.0
2014-10-20,14.18,14.223,14.1716,14.2,22508,8.04728735370384,8.07169027022071,8.04252027233775,8.05863754743262,39660.9970505281,0.0,1.0
2014-10-21,14.21,14.23,14.12,14.16,104872,8.06431264429701,8.07566283802579,8.0132367725175,8.03593715997506,184793.321604895,0.0,1.0
2014-10-22,14.18,14.26,14.17,14.23,42727,8.04728735370384,8.09268812861895,8.04161225683945,8.07566283802579,75288.5827695892,0.0,1.0
2014-10-23,14.16,14.22,14.14,14.2,28281,8.03593715997506,8.06998774116139,8.02458696624628,8.05863754743262,49833.5106444813,0.0,1.0
2014-10-24,14.07,14.17,14.07,14.14,47251,7.98486128819556,8.04161225683945,7.98486128819556,8.02458696624628,83260.2528716235,0.0,1.0
2014-10-27,14.03,14.1,13.95,14.1,58578,7.962160900738,8.00188657878872,7.91676012582289,8.00188657878872,103219.383562548,0.0,1.0
2014-10-28,14.03,14.07,14.01,14.06,44919,7.962160900738,7.98486128819556,7.95081070700922,7.97918619133117,79151.0719083291,0.0,1.0
2014-10-29,14.06,14.1,14.02,14.02,43971,7.97918619133117,8.00188657878872,7.95648580387361,7.95648580387361,77480.6158392025,0.0,1.0
2014-10-30,14.01,14.09,14.01,14.06,46309,7.95081070700922,7.99621148192434,7.95081070700922,7.97918619133117,81600.3693092637,0.0,1.0
2014-10-31,14.01,14.0342,13.98,14.0,46355,7.95081070700922,7.96454444142104,7.93378541641605,7.94513561014483,81681.4251944744,0.0,1.0
2014-11-03,14.01,14.0388,13.99,14.01,49249,7.95081070700922,7.96715498597866,7.93946051328044,7.95081070700922,86780.8976249093,0.0,1.0
2014-11-04,14.05,14.06,14.0,14.0,44525,7.97351109446678,7.97918619133117,7.94513561014483,7.94513561014483,78456.8106306541,0.0,1.0
2014-11-05,14.04,14.07,14.0,14.02,30733,7.96783599760239,7.98486128819556,7.94513561014483,7.95648580387361,54154.1417431082,0.0,1.0
2014-11-06,14.0552,14.06,14.01,14.03,35750,7.97646214483626,7.97918619133117,7.95081070700922,7.962160900738,62994.5194844668,0.0,1.0
2014-11-07,14.0968,14.119,14.02,14.03,42069,8.00007054779212,8.01266926283106,7.95648580387361,7.962160900738,74129.1311941828,0.0,1.0
2014-11-10,14.06,14.079,14.04,14.06,30492,7.97918619133117,7.98996887537351,7.96783599760239,7.97918619133117,53729.4793879822,0.0,1.0
2014-11-11,14.02,14.04,14.01,14.03,42091,7.95648580387361,7.96783599760239,7.95081070700922,7.962160900738,74167.8970523271,0.0,1.0
2014-11-12,14.0,14.02,13.95,13.95,25050,7.98571255272522,7.99712071351482,7.9571921507512,7.9571921507512,43915.9308182611,0.0715,1.0
2014-11-13,13.95,14.01,13.94,13.98,26496,7.9571921507512,7.99141663312002,7.95148807035639,7.97430439193561,46450.9582020218,0.0,1.0
2014-11-14,13.92,14.0,13.91,13.93,42751,7.94007990956679,7.98571255272522,7.93437582917198,7.94578398996159,74948.1021321948,0.0,1.0
2014-11-17,13.91,13.95,13.91,13.94,47788,7.93437582917198,7.9571921507512,7.93437582917198,7.95148807035639,83778.6228320584,0.0,1.0
2014-11-18,13.94,13.98,13.91,13.92,61042,7.95148807035639,7.97430439193561,7.93437582917198,7.94007990956679,107014.620718894,0.0,1.0
2014-11-19,13.9532,13.98,13.92,13.93,44495,7.95901745647754,7.97430439193561,7.94007990956679,7.94578398996159,78005.5625452506,0.0,1.0
2014-11-20,13.94,14.01,13.92,13.98,35385,7.95148807035639,7.99141663312002,7.94007990956679,7.97430439193561,62034.5394013641,0.0,1.0
2014-11-21,13.9,13.99,13.9,13.97,45970,7.92867174877718,7.98000847233041,7.92867174877718,7.96860031154081,80591.4307271642,0.0,1.0
2014-11-24,13.83,13.9536,13.83,13.92,72886,7.88874318601355,7.95924561969333,7.88874318601355,7.94007990956679,127778.703936917,0.0,1.0
2014-11-25,13.86,13.89,13.83,13.83,39550,7.90585542719796,7.92296766838238,7.88874318601355,7.88874318601355,69336.3298946997,0.0,1.0
2014-11-26,13.88,13.9,13.86,13.88,35105,7.91726358798757,7.92867174877718,7.90585542719796,7.91726358798757,61543.6627295432,0.0,1.0
2014-11-28,13.92,13.92,13.89,13.89,25477,7.94007990956679,7.94007990956679,7.92296766838238,7.92296766838238,44664.5177427879,0.0,1.0
2014-12-01,13.94,13.97,13.93,13.96,44998,7.95148807035639,7.96860031154081,7.94578398996159,7.962896231146,78887.3874235575,0.0,1.0
2014-12-02,14.0,14.01,13.91,13.91,37034,7.98571255272522,7.99141663312002,7.93437582917198,7.93437582917198,64925.4523721949,0.0,1.0
2014-12-03,14.06,14.07,14.0,14.0,54066,8.01993703509404,8.02564111548884,7.98571255272522,7.98571255272522,94784.7790666709,0.0,1.0
2014-12-04,14.08,14.12,14.06,14.07,65302,8.03134519588365,8.05416151746286,8.01993703509404,8.02564111548884,114482.958654455,0.0,1.0
2014-12-05,14.04,14.1,14.035,14.08,52422,8.00852887430443,8.04275335667325,8.00567683410703,8.03134519588365,91902.631750694,0.0,1.0
2014-12-08,14.11,14.12,14.04,14.04,83317,8.04845743706806,8.05416151746286,8.00852887430443,8.00852887430443,146065.613093216,0.0,1.0
2014-12-09,14.13,14.16,14.09,14.09,54232,8.05986559785767,8.07697783904208,8.03704927627845,8.03704927627845,95075.7988078218,0.0,1.0
2014-12-10,14.09,14.11,14.06,14.06,70244,8.0778334511013,8.08929950284168,8.06063437349072,8.06063437349072,122525.175344518,0.0715,1.0
2014-12-11,14.01,14.11,14.01,14.11,49090,8.03196924413976,8.08929950284168,8.03196924413976,8.08929950284168,85626.6849504924,0.0,1.0
2014-12-12,14.06,14.09,14.0001,14.01,42654,8.06063437349072,8.0778334511013,8.02629354852827,8.03196924413976,74400.5015253271,0.0,1.0
2014-12-15,14.1,14.13,14.03,14.11,68506,8.08356647697149,8.10076555458207,8.04343529588014,8.08929950284168,119493.617421439,0.0,1.0
2014-12-16,14.13,14.1399,14.1,14.11,32077,8.10076555458207,8.10644125019356,8.08356647697149,8.08929950284168,55951.2563283142,0.0,1.0
2014-12-17,14.14,14.15,14.06,14.11,83522,8.10649858045226,8.11223160632245,8.06063437349072,8.08929950284168,145685.719707375,0.0,1.0
2014-12-18,14.28,14.28,14.1501,14.2,78899,8.18676094263495,8.18676094263495,8.11228893658115,8.14089673567341,137621.915174351,0.0,1.0
2014-12-19,14.28,14.31,14.2501,14.26,57400,8.18676094263495,8.20396002024553,8.16961919528308,8.17529489089457,100121.648322637,0.0,1.0
2014-12-22,14.29,14.3,14.23,14.25,46400,8.19249396850515,8.19822699437534,8.15809581328399,8.16956186502438,80934.572860111,0.0,1.0
2014-12-23,14.2432,14.37,14.24,14.33,45701,8.16566340743265,8.23835817546669,8.16382883915418,8.21542607198592,79715.3214284468,0.0,1.0
2014-12-24,14.27,14.29,14.22,14.24,16686,8.18102791676476,8.19249396850515,8.1523627874138,8.16382883915418,29105.0491970649,0.0,1.0
2014-12-26,14.2799,14.3,14.24,14.24,15485,8.18670361237625,8.19822699437534,8.16382883915418,8.16382883915418,27010.1694124746,0.0,1.0
2014-12-29,14.31,14.31,14.255,14.29,28515,8.20396002024553,8.20396002024553,8.17242837795947,8.19249396850515,49738.1324376308,0.0,1.0
2014-12-30,14.34,14.34,14.25,14.28,51606,8.22115909785611,8.22115909785611,8.16956186502438,8.18676094263495,90015.2923926485,0.0,1.0
2014-12-31,14.38,14.39,14.31,14.37,52633,8.24409120133688,8.24982422720707,8.20396002024553,8.23835817546669,91806.6675290134,0.0,1.0
2015-01-02,14.35,14.39,14.33,14.39,56468,8.2268921237263,8.24982422720707,8.21542607198592,8.24982422720707,98495.9797470852,0.0,1.0
2015-01-05,14.39,14.4,14.34,14.35,73024,8.24982422720707,8.25555725307727,8.22115909785611,8.2268921237263,127374.272597775,0.0,1.0
2015-01-06,14.48,14.5,14.42,14.42,41358,8.30142146003881,8.31288751177919,8.26702330481765,8.26702330481765,72139.9151799239,0.0,1.0
2015-01-07,14.6,14.65,14.49,14.49,49852,8.37021777048112,8.39888289983208,8.307154485909,8.307154485909,86955.8259961693,0.0,1.0
2015-01-08,14.54,14.66,14.521,14.66,36939,8.33581961525996,8.40461592570227,8.3249268661066,8.40461592570227,64431.9436827509,0.0,1.0
2015-01-09,14.5799,14.59,14.52,14.52,29085,8.35869438848203,8.36448474461092,8.32435356351958,8.32435356351958,50732.3718025071,0.0,1.0
2015-01-12,14.6339,14.6399,14.55,14.55,40184,8.38965272818107,8.39309254370318,8.34155264113015,8.34155264113015,70092.1309441961,0.0,1.0
2015-01-13,14.5758,14.59,14.52,14.55,57060,8.39733498284713,8.40551581386542,8.3651877736344,8.38247121944769,99042.7498365693,0.0715,1.0
2015-01-14,14.59,14.6,14.54,14.58,35309,8.40551581386542,8.41127696246985,8.37671007084326,8.39975466526099,61288.125726944,0.0,1.0
2015-01-15,14.6602,14.67,14.5735,14.63,24383,8.44595907706853,8.45160500270087,8.39600991866811,8.42856040828315,42323.1575405725,0.0,1.0
2015-01-16,14.598,14.7,14.581,14.69,58609,8.41012473274897,8.46888844851416,8.40033078012143,8.46312729990973,101731.4497927,0.0,1.0
2015-01-20,14.63,14.66,14.59,14.65,67156,8.42856040828315,8.44584385409644,8.40551581386542,8.44008270549201,116567.033088409,0.0,1.0
2015-01-21,14.6,14.648,14.5501,14.59,70673,8.41127696246985,8.43893047577112,8.38252883093374,8.40551581386542,122671.718527863,0.0,1.0
2015-01-22,14.54,14.66,14.52,14.62,91175,8.37671007084326,8.44584385409644,8.3651877736344,8.42279925967871,158258.372175766,0.0,1.0
2015-01-23,14.51,14.57,14.49,14.54,162513,8.35942662502997,8.39399351665656,8.34790432782111,8.37671007084326,282084.374416235,0.0,1.0
2015-01-26,14.52,14.56,14.49,14.53,83794,8.3651877736344,8.38823236805213,8.34790432782111,8.37094892223883,145446.690848326,0.0,1.0
2015-01-27,14.63,14.66,14.53,14.53,57110,8.42856040828315,8.44584385409644,8.37094892223883,8.37094892223883,99129.5380856374,0.0,1.0
2015-01-28,14.67,14.68,14.63,14.63,73046,8.45160500270087,8.4573661513053,8.42856040828315,8.42856040828315,126790.688828637,0.0,1.0
2015-01-29,14.77,14.78,14.68,14.68,61491,8.50921648874518,8.51497763734961,8.4573661513053,8.4573661513053,106733.924468989,0.0,1.0
2015-01-30,14.93,14.95,14.78,14.78,87546,8.60139486641609,8.61291716362495,8.51497763734961,8.51497763734961,151959.2810584,0.0,1.0
2015-02-02,15.12,15.15,14.96,14.98,104650,8.71085668990028,8.72814013571358,8.61867831222938,8.63020060943824,181647.805299632,0.0,1.0
2015-02-03,15.04,15.17,15.02,15.08,154326,8.66476750106483,8.73966243292244,8.65324520385597,8.68781209548256,267873.666513817,0.0,1.0
2015-02-04,15.09,15.11,14.87,15.02,123936,8.69357324408699,8.70509554129585,8.5668279747895,8.65324520385597,215123.768730197,0.0,1.0
2015-02-05,15.1,15.17,15.06,15.06,79179,8.69933439269142,8.73966243292244,8.67628979827369,8.67628979827369,137436.135459336,0.0,1.0
2015-02-06,14.98,15.17,14.98,15.06,132597,8.63020060943824,8.73966243292244,8.63020060943824,8.67628979827369,230157.229233782,0.0,1.0
2015-02-09,14.9952,15.05,14.97,15.03,71302,8.63895755531698,8.67052864966926,8.62443946083381,8.6590063524604,123763.51470114,0.0,1.0
2015-02-10,14.9,14.96,14.9,14.93,52784,8.58411142060279,8.61867831222938,8.58411142060279,8.60139486641609,91620.6187762614,0.0,1.0
2015-02-11,14.67,14.85,14.67,14.85,67502,8.49279721522255,8.59700331602283,8.49279721522255,8.59700331602283,116599.31526742,0.0715,1.0
2015-02-12,14.5,14.66,14.5,14.63,96632,8.39438034224452,8.48700798740032,8.39438034224452,8.4696403039336,166916.906653452,0.0,1.0
2015-02-13,14.48,14.58,14.48,14.51,43346,8.38280188660004,8.44069416482242,8.38280188660004,8.40016957006675,74873.5432962221,0.0,1.0
2015-02-17,14.19,14.5,14.19,14.5,96597,8.21491427975515,8.39438034224452,8.21491427975515,8.39438034224452,166856.449540561,0.0,1.0
2015-02-18,14.32,14.347,14.134,14.18,64270,8.29017424144424,8.30580515656428,8.18249460395062,8.20912505193291,111016.532728468,0.0,1.0
2015-02-19,14.34,14.45,14.27,14.29,71020,8.30175269708871,8.36543420313333,8.26122810233305,8.27280655797752,122676.118785994,0.0,1.0
2015-02-20,14.44,14.47,14.36,14.36,31782,8.35964497531109,8.3770126587778,8.31333115273319,8.31333115273319,54898.5131970777,0.0,1.0
2015-02-23,14.52,14.53,14.46,14.46,30630,8.40595879788899,8.41174802571123,8.37122343095557,8.37122343095557,52908.6105099267,0.0,1.0
2015-02-24,14.51,14.55,14.46,14.54,28957,8.40016957006675,8.4233264813557,8.37122343095557,8.41753725353347,50018.760513743,0.0,1.0
2015-02-25,14.48,14.58,14.44,14.55,49029,8.38280188660004,8.44069416482242,8.35964497531109,8.4233264813557,84690.0510836172,0.0,1.0
2015-02-26,14.45,14.5,14.4,14.48,67419,8.36543420313333,8.39438034224452,8.33648806402214,8.38280188660004,116455.945542564,0.0,1.0
2015-02-27,14.58,14.58,14.43,14.43,28880,8.44069416482242,8.44069416482242,8.35385574748885,8.35385574748885,49885.754865383,0.0,1.0
2015-03-02,14.54,14.6,14.4901,14.58,34324,8.41753725353347,8.45227262046689,8.3886490067005,8.44069416482242,59289.4269390376,0.0,1.0
2015-03-03,14.51,14.53,14.49,14.49,32664,8.40016957006675,8.41174802571123,8.38859111442228,8.38859111442228,56422.0324419277,0.0,1.0
2015-03-04,14.59,14.59,14.51,14.51,23455,8.44648339264465,8.44648339264465,8.40016957006675,8.40016957006675,40514.9023672978,0.0,1.0
2015-03-05,14.57,14.63,14.57,14.61,24907,8.43490493700018,8.4696403039336,8.43490493700018,8.45806184828913,43023.0088792277,0.0,1.0
2015-03-06,14.35,14.53,14.3,14.53,82459,8.30754192491095,8.41174802571123,8.27859578579976,8.41174802571123,142435.230624814,0.0,1.0
2015-03-09,14.4,14.43,14.33,14.36,119749,8.33648806402214,8.35385574748885,8.29596346926648,8.31333115273319,206847.966044832,0.0,1.0
2015-03-10,14.4399,14.44,14.4,14.41,55290,8.35958708303287,8.35964497531109,8.33648806402214,8.34227729184438,95504.964906753,0.0,1.0
2015-03-11,14.28,14.36,14.28,14.36,27713,8.30841030908429,8.35495602510156,8.30841030908429,8.35495602510156,47631.4511775258,0.0715,1.0
2015-03-12,14.26,14.32,14.24,14.3,36337,8.29677388007997,8.33168316709293,8.28513745107565,8.32004673808861,62453.8679117293,0.0,1.0
2015-03-13,14.21,14.3,14.2,14.25,27693,8.26768280756917,8.32004673808861,8.26186459306701,8.29095566557781,47597.0763706283,0.0,1.0
2015-03-16,14.23,14.25,14.18,14.21,46340,8.27931923657349,8.29095566557781,8.25022816406269,8.26768280756917,79646.4275815157,0.0,1.0
2015-03-17,14.1399,14.2299,14.09,14.2,64670,8.22689712390903,8.27926105442847,8.19786423354325,8.26186459306701,111150.938103078,0.0,1.0
2015-03-18,14.3,14.32,14.1201,14.13,78849,8.32004673808861,8.33168316709293,8.21537705919475,8.22113709155189,135520.957453063,0.0,1.0
2015-03-19,14.2,14.3,14.15,14.3,48498,8.26186459306701,8.32004673808861,8.23277352055621,8.32004673808861,83355.4692457563,0.0,1.0
2015-03-20,14.24,14.26,14.18,14.21,47674,8.28513745107565,8.29677388007997,8.25022816406269,8.26768280756917,81939.2272015792,0.0,1.0
2015-03-23,14.27,14.28,14.24,14.24,19767,8.30259209458213,8.30841030908429,8.28513745107565,8.28513745107565,33974.3403971476,0.0,1.0
2015-03-24,14.29,14.29,14.2166,14.25,38784,8.31422852358645,8.31422852358645,8.27152282914059,8.29095566557781,66659.6255356388,0.0,1.0
2015-03-25,14.29,14.3,14.24,14.3,64496,8.31422852358645,8.32004673808861,8.28513745107565,8.32004673808861,110851.877283069,0.0,1.0
2015-03-26,14.24,14.26,14.21,14.23,25323,8.28513745107565,8.29677388007997,8.26768280756917,8.27931923657349,43523.6617532741,0.0,1.0
2015-03-27,14.37,14.43,14.26,14.26,83141,8.36077423960372,8.39568352661668,8.29677388007997,8.29677388007997,142897.791013267,0.0,1.0
2015-03-30,14.33,14.37,14.3,14.37,15024,8.33750138159509,8.36077423960372,8.32004673808861,8.36077423960372,25822.3549414046,0.0,1.0
2015-03-31,14.37,14.43,14.32,14.32,44724,8.36077423960372,8.39568352661668,8.33168316709293,8.33168316709293,76868.9431841975,0.0,1.0
2015-04-01,14.4,14.47,14.37,14.41,48690,8.37822888311021,8.41895638462533,8.36077423960372,8.38404709761237,83685.4673919723,0.0,1.0
2015-04-02,14.37,14.4125,14.3,14.4,59880,8.36077423960372,8.38550165123791,8.32004673808861,8.37822888311021,102918.171851126,0.0,1.0
2015-04-06,14.41,14.47,14.35,14.39,91445,8.38404709761237,8.41895638462533,8.34913781059941,8.37241066860805,157170.21083711,0.0,1.0
2015-04-07,14.46,14.48,14.37,14.38,65158,8.41313817012317,8.42477459912748,8.36077423960372,8.36659245410589,111989.683391377,0.0,1.0
2015-04-08,14.5,14.52,14.43,14.5,34232,8.4364110281318,8.44804745713612,8.39568352661668,8.4364110281318,58835.9194857671,0.0,1.0
2015-04-09,14.38,14.5,14.33,14.46,55441,8.36659245410589,8.4364110281318,8.33750138159509,8.41313817012317,95288.6834602246,0.0,1.0
2015-04-10,14.41,14.41,14.36,14.38,41541,8.38404709761237,8.38404709761237,8.35495602510156,8.36659245410589,71398.1926664597,0.0,1.0
2015-04-13,14.29,14.39,14.25,14.36,34858,8.35582875727689,8.41430201660003,8.33243945354763,8.39676003880309,59613.5744843022,0.0715,1.0
2015-04-14,14.35,14.38,14.31,14.33,31140,8.39091271287077,8.40845469066772,8.36752340914152,8.37921806100615,53255.1124402195,0.0,1.0
2015-04-15,14.3352,14.369,14.3,14.36,34856,8.38225867049095,8.40202263214217,8.3616760832092,8.39676003880309,59610.1541174146,0.0,1.0
2015-04-16,14.34,14.36,14.31,14.34,24124,8.38506538693846,8.39676003880309,8.36752340914152,8.38506538693846,41256.4653984539,0.0,1.0
2015-04-17,14.35,14.37,14.297,14.34,27591,8.39091271287077,8.4026073647354,8.35992188542951,8.38506538693846,47185.6713981405,0.0,1.0
2015-04-20,14.43,14.45,14.33,14.35,51280,8.43769132032929,8.44938597219392,8.37921806100615,8.39091271287077,87698.2069985374,0.0,1.0
2015-04-21,14.42,14.45,14.4,14.43,40554,8.43184399439697,8.44938597219392,8.42014934253235,8.43769132032929,69354.7793802396,0.0,1.0
2015-04-22,14.4,14.45,14.4,14.4,37920,8.42014934253235,8.44938597219392,8.42014934253235,8.42014934253235,64850.156189246,0.0,1.0
2015-04-23,14.43,14.45,14.35,14.38,29306,8.43769132032929,8.44938597219392,8.39091271287077,8.40845469066772,50118.6360042733,0.0,1.0
2015-04-24,14.42,14.48,14.4,14.46,42684,8.43184399439697,8.46692794999086,8.42014934253235,8.45523329812623,72997.4701155533,0.0,1.0
2015-04-27,14.35,14.45,14.35,14.42,55645,8.39091271287077,8.44938597219392,8.39091271287077,8.43184399439697,95163.1577307647,0.0,1.0
2015-04-28,14.47,14.48,14.36,14.36,17586,8.46108062405854,8.46692794999086,8.39676003880309,8.39676003880309,30075.2860428292,0.0,1.0
2015-04-29,14.47,14.5,14.41,14.44,44266,8.46108062405854,8.47862260185549,8.42599666846466,8.4435386462616,75702.9803236595,0.0,1.0
2015-04-30,14.45,14.49,14.4,14.45,37159,8.44938597219392,8.47277527592317,8.42014934253235,8.44938597219392,63548.7065885072,0.0,1.0
2015-05-01,14.39,15.09,14.35,14.44,55737,8.41430201660003,8.82361483186202,8.39091271287077,8.4435386462616,95320.4946075951,0.0,1.0
2015-05-04,14.33,14.391,14.3,14.39,33235,8.37921806100615,8.41488674919326,8.3616760832092,8.41430201660003,56837.9467549998,0.0,1.0
2015-05-05,14.3,14.37,14.25,14.36,45834,8.3616760832092,8.4026073647354,8.33243945354763,8.39676003880309,78384.5479635523,0.0,1.0
2015-05-06,14.05,14.26,14.05,14.26,54688,8.21549293490135,8.33828677947995,8.21549293490135,8.33828677947995,93526.5121750392,0.0,1.0
2015-05-07,14.0,14.096,13.92,14.07,76170,8.18625630523978,8.24239063419,8.13947769778127,8.22718758676598,130264.672914949,0.0,1.0
2015-05-08,14.05,14.1,14.01,14.08,42326,8.21549293490135,8.24472956456292,8.19210363117209,8.23303491269829,72385.2244426695,0.0,1.0
2015-05-11,13.91,14.02,13.9,14.02,91333,8.13363037184895,8.19795095710441,8.12778304591664,8.19795095710441,156196.184473429,0.0,1.0
2015-05-12,13.93,13.95,13.83,13.89,44530,8.14532502371358,8.15701967557821,8.08685176439044,8.12193571998433,76154.4687528251,0.0,1.0
2015-05-13,13.84,13.93,13.81,13.93,75900,8.1345074707388,8.1874052794358,8.1168748678398,8.1874052794358,129135.784038391,0.0715,1.0
2015-05-14,13.97,13.97,13.835,13.9,111219,8.21091541663447,8.21091541663447,8.13156870358897,8.1697726765368,189227.309156334,0.0,1.0
2015-05-15,14.0,14.06,13.92,13.97,55627,8.22854801953347,8.26381322533147,8.18152774513613,8.21091541663447,94643.4289684262,0.0,1.0
2015-05-18,13.86,14.0,13.78,14.0,93001,8.14626253933813,8.22854801953347,8.0992422649408,8.22854801953347,158231.318199662,0.0,1.0
2015-05-19,13.76,13.82,13.73,13.81,43167,8.08748719634147,8.12275240213947,8.06985459344247,8.1168748678398,73444.0631038893,0.0,1.0
2015-05-20,13.77,13.81,13.73,13.81,43640,8.09336473064113,8.1168748678398,8.06985459344247,8.1168748678398,74248.8223377518,0.0,1.0
2015-05-21,13.7248,13.79,13.72,13.79,50027,8.06679827560664,8.10511979924047,8.0639770591428,8.10511979924047,85115.6240854883,0.0,1.0
2015-05-22,13.71,13.74,13.66,13.74,39566,8.05809952484313,8.07573212774213,8.0287118533448,8.07573212774213,67317.3442854145,0.0,1.0
2015-05-26,13.73,13.75,13.69,13.71,36869,8.06985459344247,8.0816096620418,8.0463444562438,8.05809952484313,62728.6853980424,0.0,1.0
2015-05-27,13.81,13.82,13.73,13.78,55728,8.1168748678398,8.12275240213947,8.06985459344247,8.0992422649408,94815.2697350649,0.0,1.0
2015-05-28,13.7932,13.82,13.76,13.82,18224,8.10700061021636,8.12275240213947,8.08748719634147,8.12275240213947,31006.1993190465,0.0,1.0
2015-05-29,13.88,13.88,13.83,13.84,44365,8.15801760793747,8.15801760793747,8.12862993643913,8.1345074707388,75482.3327913464,0.0,1.0
2015-06-01,13.89,13.9,13.86,13.9,22930,8.16389514223713,8.1697726765368,8.14626253933813,8.1697726765368,39012.9582081725,0.0,1.0
2015-06-02,13.8,13.88,13.8,13.88,53538,8.11099733354013,8.15801760793747,8.11099733354013,8.15801760793747,91089.2174683446,0.0,1.0
2015-06-03,13.75,13.83,13.73,13.78,35737,8.0816096620418,8.12862993643913,8.06985459344247,8.0992422649408,60802.7076967057,0.0,1.0
2015-06-04,13.67,13.8,13.66,13.8,81230,8.03458938764446,8.11099733354013,8.0287118533448,8.11099733354013,138204.212614473,0.0,1.0
2015-06-05,13.48,13.62,13.47,13.62,113908,7.9229162359508,8.00520171614613,7.91703870165113,8.00520171614613,193802.356893873,0.0,1.0
2015-06-08,13.46,13.46,13.31,13.45,147233,7.91116116735146,7.91116116735146,7.82299815285646,7.9052836330518,250501.302915999,0.0,1.0
2015-06-09,13.44,13.4505,13.33,13.44,118037,7.89940609875213,7.90557750976678,7.8347532214558,7.89940609875213,200827.411601311,0.0,1.0
2015-06-10,13.38,13.47,13.37,13.39,73146,7.86414089295413,7.91703870165113,7.85826335865446,7.8700184272538,124450.14570846,0.0,1.0
2015-06-11,13.36,13.3771,13.28,13.32,117947,7.89441019459741,7.90451456692732,7.84713827726449,7.87077423593095,199606.035303105,0.0715,1.0
2015-06-12,13.38,13.41,13.33,13.33,35291,7.90622817393064,7.92395514293049,7.87668322559757,7.87668322559757,59724.2540453074,0.0,1.0
2015-06-15,13.47,13.47,13.38,13.42,106393,7.95940908093018,7.95940908093018,7.90622817393064,7.9298641325971,180052.777213521,0.0,1.0
2015-06-16,13.51,13.51,13.4,13.45,22374,7.98304503959664,7.98304503959664,7.91804615326387,7.94759110159695,37864.3410504011,0.0,1.0
2015-06-17,13.54,13.54,13.46,13.49,19336,8.00077200859648,8.00077200859648,7.95350009126356,7.97122706026341,32723.0221931955,0.0,1.0
2015-06-18,13.57,13.57,13.48,13.53,39392,8.01849897759632,8.01849897759632,7.96531807059679,7.99486301892986,66664.5268015287,0.0,1.0
2015-06-19,13.6,13.6,13.54,13.56,33410,8.03622594659617,8.03622594659617,8.00077200859648,8.01258998792971,56540.9687357603,0.0,1.0
2015-06-22,13.62,13.64,13.512,13.56,69412,8.0480439259294,8.05986190526263,7.98422683752996,8.01258998792971,117468.474166016,0.0,1.0
2015-06-23,13.73,13.73,13.57,13.58,61495,8.11304281226216,8.11304281226216,8.01849897759632,8.02440796726294,104070.244609565,0.0,1.0
2015-06-24,13.78,13.79,13.71,13.75,30269,8.14258776059524,8.14849675026185,8.10122483292893,8.12486079159539,51225.3391997225,0.0,1.0
2015-06-25,13.75,13.801,13.7,13.8,46190,8.12486079159539,8.15499663889513,8.09531584326232,8.15440573992847,78169.0316044529,0.0,1.0
2015-06-26,13.72,13.73,13.68,13.69,33859,8.10713382259555,8.11304281226216,8.08349786392909,8.0894068535957,57300.8279085336,0.0,1.0
2015-06-29,13.58,13.72,13.54,13.71,55370,8.02440796726294,8.10713382259555,8.00077200859648,8.10122483292893,93704.6823974573,0.0,1.0
2015-06-30,13.58,13.6,13.54,13.55,28786,8.02440796726294,8.03622594659617,8.00077200859648,8.00668099826309,48715.6038918766,0.0,1.0
2015-07-01,13.59,13.64,13.54,13.62,40531,8.03031695692955,8.05986190526263,8.00077200859648,8.0480439259294,68592.0982888088,0.0,1.0
2015-07-02,13.6,13.62,13.54,13.56,44506,8.03622594659617,8.0480439259294,8.00077200859648,8.01258998792971,75319.136622381,0.0,1.0
2015-07-06,13.68,13.69,13.58,13.61,46735,8.08349786392909,8.0894068535957,8.02440796726294,8.04213493626278,79091.3550992445,0.0,1.0
2015-07-07,13.74,13.78,13.68,13.68,59451,8.11895180192878,8.14258776059524,8.08349786392909,8.08349786392909,100611.108419925,0.0,1.0
2015-07-08,13.7,13.74,13.63,13.74,34764,8.09531584326232,8.11895180192878,8.05395291559601,8.11895180192878,58832.3926108941,0.0,1.0
2015-07-09,13.68,13.7,13.64,13.65,49125,8.08349786392909,8.09531584326232,8.05986190526263,8.06577089492924,83136.0397828263,0.0,1.0
2015-07-10,13.69,13.69,13.64,13.67,43968,8.0894068535957,8.0894068535957,8.05986190526263,8.07758887426247,74408.6594844032,0.0,1.0
2015-07-13,13.57,13.6104,13.5205,13.61,30962,8.06074825371262,8.08474635463008,8.03134463996474,8.0845087496705,52123.4911171535,0.0715,1.0
2015-07-14,13.57,13.5899,13.53,13.58,23906,8.06074825371262,8.07256910045167,8.03698775775473,8.06668837770209,40244.9511868313,0.0,1.0
2015-07-15,13.5,13.58,13.49,13.58,52074,8.01916738578632,8.06668837770209,8.01322726179685,8.06668837770209,87664.8367816888,0.0,1.0
2015-07-16,13.56,13.59,13.4901,13.53,92016,8.05480812972315,8.07262850169156,8.01328666303674,8.03698775775473,154905.857458691,0.0,1.0
2015-07-17,13.55,13.57,13.52,13.57,29944,8.04886800573368,8.06074825371262,8.03104763376526,8.06074825371262,50409.722175959,0.0,1.0
2015-07-20,13.47,13.55,13.47,13.54,37712,8.00134701381791,8.04886800573368,8.00134701381791,8.04292788174421,63486.8902851912,0.0,1.0
2015-07-21,13.48,13.48,13.44,13.45,34870,8.00728713780738,8.00728713780738,7.98352664184949,7.98946676583896,58702.4783688115,0.0,1.0
2015-07-22,13.54,13.54,13.47,13.47,30367,8.04292788174421,8.04292788174421,8.00134701381791,8.00134701381791,51121.8285238227,0.0,1.0
2015-07-23,13.49,13.55,13.45,13.55,37015,8.01322726179685,8.04886800573368,7.98946676583896,8.04886800573368,62313.5141044324,0.0,1.0
2015-07-24,13.51,13.5499,13.47,13.49,25771,8.02510750977579,8.04880860449378,8.00134701381791,8.01322726179685,43384.6162902966,0.0,1.0
2015-07-27,13.5116,13.54,13.49,13.5,16015,8.02605792961411,8.04292788174421,8.01322726179685,8.01916738578632,26960.7166927593,0.0,1.0
2015-07-28,13.55,13.57,13.49,13.49,42958,8.04886800573368,8.06074825371262,8.01322726179685,8.01322726179685,72318.3557719358,0.0,1.0
2015-07-29,13.57,13.59,13.53,13.59,42155,8.06074825371262,8.07262850169156,8.03698775775473,8.07262850169156,70966.5321375752,0.0,1.0
2015-07-30,13.6,13.61,13.58,13.59,38750,8.07856862568103,8.0845087496705,8.06668837770209,8.07262850169156,65234.328557254,0.0,1.0
2015-07-31,13.7202,13.78,13.59,13.62,76693,8.14996891603448,8.18549085749152,8.07262850169156,8.09044887365998,129110.099613974,0.0,1.0
2015-08-03,13.78,13.78,13.69,13.76,57952,8.18549085749152,8.18549085749152,8.13202974158628,8.17361060951258,97560.2531238705,0.0,1.0
2015-08-04,14.04,14.09,13.73,13.74,138586,8.33993408121777,8.36963470116513,8.15579023754416,8.16173036153363,233304.894385435,0.0,1.0
2015-08-05,13.8,13.98,13.8,13.98,39776,8.19737110547046,8.30429333728095,8.19737110547046,8.30429333728095,66961.5652307957,0.0,1.0
2015-08-06,13.84,13.88,13.77,13.77,45098,8.22113160142835,8.24489209738623,8.17955073350205,8.17955073350205,75920.9741748397,0.0,1.0
2015-08-07,13.82,13.88,13.8,13.83,25652,8.2092513534494,8.24489209738623,8.19737110547046,8.21519147743888,43184.2837716304,0.0,1.0
2015-08-10,13.75,13.84,13.75,13.84,21949,8.1676704855231,8.22113160142835,8.1676704855231,8.22113160142835,36950.4071613721,0.0,1.0
2015-08-11,13.89,13.91,13.77,13.8,43956,8.2508322213757,8.26271246935465,8.17955073350205,8.19737110547046,73998.4553822621,0.0,1.0
2015-08-12,13.9,13.9,13.82,13.82,22066,8.2992442318899,8.2992442318899,8.25147879746175,8.25147879746175,36957.2688102655,0.0715,1.0
2015-08-13,13.85,13.89,13.8,13.87,23294,8.26939083537231,8.29327355258638,8.23953743885472,8.28133219397934,39013.986208027,0.0,1.0
2015-08-14,13.84,13.85,13.81,13.83,11889,8.26342015606879,8.26939083537231,8.24550811815823,8.25744947676527,19912.3071188818,0.0,1.0
2015-08-17,13.79,13.87,13.79,13.84,12307,8.2335667595512,8.28133219397934,8.2335667595512,8.26342015606879,20612.3949627453,0.0,1.0
2015-08-18,13.8339,13.85,13.76,13.76,21985,8.25977804169364,8.26939083537231,8.21565472164064,8.21565472164064,36821.6058548757,0.0,1.0
2015-08-19,13.86,13.86,13.79,13.83,18520,8.27536151467582,8.27536151467582,8.2335667595512,8.25744947676527,31018.2460965339,0.0,1.0
2015-08-20,13.86,13.87,13.8048,13.86,14633,8.27536151467582,8.28133219397934,8.2424033649204,8.27536151467582,24508.0990891242,0.0,1.0
2015-08-21,13.86,13.89,13.8,13.89,20984,8.27536151467582,8.29327355258638,8.23953743885472,8.29327355258638,35145.0797024658,0.0,1.0
2015-08-24,13.75,13.78,13.62,13.78,49943,8.20968404233713,8.22759608024768,8.13206521139139,8.22759608024768,83647.0985312738,0.0,1.0
2015-08-25,13.75,13.75,13.68,13.75,32060,8.20968404233713,8.20968404233713,8.1678892872125,8.20968404233713,53695.7327135462,0.0,1.0
2015-08-26,13.63,13.76,13.6,13.75,63075,8.13803589069491,8.21565472164064,8.12012385278436,8.20968404233713,105641.245817434,0.0,1.0
2015-08-27,13.67,13.69,13.56,13.64,90377,8.16191860790898,8.17385996651602,8.09624113557029,8.14400656999843,151368.036040305,0.0,1.0
2015-08-28,13.68,13.6964,13.61,13.63,32101,8.1678892872125,8.17768120127027,8.12609453208787,8.13803589069491,53764.4016168917,0.0,1.0
2015-08-31,13.67,13.7,13.62,13.65,31529,8.16191860790898,8.17983064581954,8.13206521139139,8.14997724930195,52806.3866726575,0.0,1.0
2015-09-01,13.69,14.35,13.67,13.68,32039,8.17385996651602,8.5679248005482,8.16191860790898,8.1678892872125,53660.5608362229,0.0,1.0
2015-09-02,13.65,13.7,13.63,13.64,27167,8.14997724930195,8.17983064581954,8.13803589069491,8.14400656999843,45500.6852972211,0.0,1.0
2015-09-03,13.7,13.71,13.63,13.7,23971,8.17983064581954,8.18580132512306,8.13803589069491,8.17983064581954,40147.8605388776,0.0,1.0
2015-09-04,13.82,13.82,13.673,13.7,19963,8.25147879746175,8.25147879746175,8.16370981170004,8.17983064581954,33435.0565240338,0.0,1.0
2015-09-08,13.88,13.88,13.75,13.77,41338,8.28730287328286,8.28730287328286,8.20968404233713,8.22162540094416,69235.0030852331,0.0,1.0
2015-09-09,13.91,13.91,13.85,13.88,28809,8.30521491119341,8.30521491119341,8.26939083537231,8.28730287328286,48250.7911336417,0.0,1.0
2015-09-10,13.87,13.93,13.86,13.86,36809,8.28133219397934,8.31715626980045,8.27536151467582,8.27536151467582,61649.6015425116,0.0,1.0
2015-09-11,13.69,13.83,13.69,13.8,25586,8.21655032353617,8.30057640427358,8.21655032353617,8.28257081554413,42630.0973288815,0.0715,1.0
2015-09-14,13.68,13.78,13.67,13.69,33430,8.21054846062636,8.2705670897245,8.20454659771654,8.21655032353617,55699.372848609,0.0,1.0
2015-09-15,13.61,13.6533,13.6,13.65,10596,8.16853542025766,8.19452348665715,8.16253355734784,8.19254287189692,17654.5185373575,0.0,1.0
2015-09-16,13.62,13.6295,13.5664,13.61,22736,8.17453728316747,8.18023905293179,8.14236729797086,8.16853542025766,37881.5716747225,0.0,1.0
2015-09-17,13.76,13.76,13.56,13.63,25729,8.25856336390487,8.25856336390487,8.13852610570858,8.18053914607729,42868.3566862657,0.0,1.0
2015-09-18,13.85,13.89,13.71,13.71,52848,8.31258013009321,8.33658758173246,8.2285540493558,8.2285540493558,88052.660972279,0.0,1.0
2015-09-21,13.8,13.8497,13.8,13.83,13998,8.28257081554413,8.31240007420591,8.28257081554413,8.30057640427358,23322.7586340062,0.0,1.0
2015-09-22,13.9,13.9,13.78,13.82,19788,8.34258944464228,8.34258944464228,8.2705670897245,8.29457454136376,32969.7633840345,0.0,1.0
2015-09-23,13.87,13.89,13.85,13.87,11582,8.32458385591283,8.33658758173246,8.31258013009321,8.32458385591283,19297.3417987613,0.0,1.0
2015-09-24,13.81,13.9,13.81,13.87,21679,8.28857267845395,8.34258944464228,8.28857267845395,8.32458385591283,36120.4518093028,0.0,1.0
2015-09-25,13.88,13.89,13.81,13.84,17162,8.33058571882265,8.33658758173246,8.28857267845395,8.30657826718339,28594.4551847989,0.0,1.0
2015-09-28,13.81,13.9,13.8,13.88,41620,8.28857267845395,8.34258944464228,8.28257081554413,8.33058571882265,69345.1360442448,0.0,1.0
2015-09-29,13.89,13.9,13.82,13.82,29203,8.33658758173246,8.34258944464228,8.29457454136376,8.29457454136376,48656.5595362826,0.0,1.0
2015-09-30,13.8,13.92,13.8,13.92,37726,8.28257081554413,8.35459317046191,8.28257081554413,8.35459317046191,62857.1504662466,0.0,1.0
2015-10-01,13.84,13.8993,13.84,13.86,17415,8.30657826718339,8.34216931423859,8.30657826718339,8.31858199300302,29015.99097094,0.0,1.0
2015-10-02,13.83,13.89,13.83,13.86,20911,8.30057640427358,8.33658758173246,8.30057640427358,8.31858199300302,34840.8491067084,0.0,1.0
2015-10-05,13.81,13.85,13.77,13.85,28260,8.28857267845395,8.31258013009321,8.26456522681469,8.31258013009321,47085.3806970293,0.0,1.0
2015-10-06,13.89,13.93,13.79,13.81,41893,8.33658758173246,8.36059503337172,8.27656895263432,8.28857267845395,69799.9948174328,0.0,1.0
2015-10-07,13.82,13.867,13.8,13.84,53726,8.29457454136376,8.32278329703989,8.28257081554413,8.30657826718339,89515.5401036305,0.0,1.0
2015-10-08,13.88,13.92,13.82,13.87,57867,8.33058571882265,8.35459317046191,8.29457454136376,8.32458385591283,96415.0645716559,0.0,1.0
2015-10-09,13.86,13.87,13.85,13.86,16907,8.31858199300302,8.32458385591283,8.31258013009321,8.31858199300302,28169.5870999531,0.0,1.0
2015-10-12,13.86,13.92,13.85,13.9,22475,8.31858199300302,8.35459317046191,8.31258013009321,8.34258944464228,37446.7066937627,0.0,1.0
2015-10-13,13.82,13.83,13.75,13.83,25382,8.33748786116894,8.34352077568498,8.29525745955665,8.34352077568498,42072.5338184564,0.0715,1.0
2015-10-14,13.87,13.89,13.77,13.86,35435,8.36765243374914,8.37971826278122,8.30732328858873,8.3616195192331,58736.1214977939,0.0,1.0
2015-10-15,13.83,13.91,13.81,13.87,25957,8.34352077568498,8.39178409181331,8.3314549466529,8.36765243374914,43025.6386543879,0.0,1.0
2015-10-16,13.88,13.8985,13.85,13.87,25394,8.37368534826518,8.38484624011986,8.35558660471706,8.36765243374914,42092.4247019889,0.0,1.0
2015-10-19,13.86,13.89,13.84,13.89,16240,8.3616195192331,8.37971826278122,8.34955369020102,8.37971826278122,26918.99571396,0.0,1.0
2015-10-20,13.923,13.97,13.85,13.85,65514,8.39962688068416,8.42798157890956,8.35558660471706,8.35558660471706,108594.27864559,0.0,1.0
2015-10-21,14.03,14.03,13.91,13.94,45070,8.4641790660058,8.4641790660058,8.39178409181331,8.40988283536143,74706.8434007498,0.0,1.0
2015-10-22,13.96,14.07,13.95,14.01,23651,8.42194866439351,8.48831072406997,8.41591574987747,8.45211323697372,39203.2738688958,0.0,1.0
2015-10-23,14.06,14.06,13.97,13.97,38974,8.48227780955393,8.48227780955393,8.42798157890956,8.42798157890956,64602.2745662485,0.0,1.0
2015-10-26,14.08,14.08,14.02,14.04,26982,8.49434363858601,8.49434363858601,8.45814615148976,8.47021198052184,44724.6516227875,0.0,1.0
2015-10-27,14.08,14.09,14.04,14.07,20075,8.49434363858601,8.50037655310205,8.47021198052184,8.48831072406997,33275.7905762159,0.0,1.0
2015-10-28,14.08,14.11,14.06,14.07,9857,8.49434363858601,8.51244238213413,8.48227780955393,8.48831072406997,16338.7032483069,0.0,1.0
2015-10-29,14.07,14.09,14.0,14.08,31471,8.48831072406997,8.50037655310205,8.44608032245768,8.49434363858601,52165.4996375637,0.0,1.0
2015-10-30,14.07,14.0899,14.01,14.06,22658,8.48831072406997,8.50031622395689,8.45211323697372,8.48227780955393,37557.3032565828,0.0,1.0
2015-11-02,14.08,14.09,14.05,14.08,50081,8.49434363858601,8.50037655310205,8.47624489503789,8.49434363858601,83012.944849189,0.0,1.0
2015-11-03,14.11,14.19,14.08,14.17,93659,8.51244238213413,8.56070569826246,8.49434363858601,8.54863986923038,155246.6883974,0.0,1.0
2015-11-04,14.05,14.11,14.0245,14.11,61427,8.47624489503789,8.51244238213413,8.46086096302198,8.51244238213413,101819.775229151,0.0,1.0
2015-11-05,14.02,14.1,13.98,14.08,66716,8.45814615148976,8.50640946761809,8.4340144934256,8.49434363858601,110586.682146093,0.0,1.0
2015-11-06,13.95,13.97,13.87,13.97,62179,8.41591574987747,8.42798157890956,8.36765243374914,8.42798157890956,103066.270597187,0.0,1.0
2015-11-09,13.77,13.89,13.72,13.89,60001,8.30732328858873,8.37971826278122,8.27715871600853,8.37971826278122,99456.0752360414,0.0,1.0
2015-11-10,13.82,13.82,13.69,13.7,67459,8.33748786116894,8.33748786116894,8.2590599724604,8.26509288697644,111818.259351479,0.0,1.0
2015-11-11,13.8,13.83,13.74,13.77,65953,8.32542203213685,8.34352077568498,8.28922454504061,8.30732328858873,109321.953468153,0.0,1.0
2015-11-12,13.82,13.85,13.72,13.74,29076,8.38062319995863,8.39881558027692,8.319981932231,8.33211018577652,47947.5464309126,0.0715,1.0
2015-11-13,13.92,13.98,13.804,13.82,71788,8.44126446768626,8.47764922832284,8.37092059712221,8.38062319995863,118381.430154848,0.0,1.0
2015-11-16,13.9,13.94,13.89,13.9,26109,8.42913621414074,8.45339272123179,8.42307208736797,8.42913621414074,43054.8386904903,0.0,1.0
2015-11-17,13.88,13.95,13.88,13.91,48124,8.41700796059521,8.45945684800455,8.41700796059521,8.4352003409135,79358.4992585376,0.0,1.0
2015-11-18,13.92,13.97,13.89,13.91,33501,8.44126446768626,8.47158510155008,8.42307208736797,8.4352003409135,55244.5574694595,0.0,1.0
2015-11-19,13.89,13.96,13.87,13.94,40839,8.42307208736797,8.46552097477731,8.41094383382245,8.45339272123179,67345.2279781277,0.0,1.0
2015-11-20,13.96,13.96,13.89,13.92,55547,8.46552097477731,8.46552097477731,8.42307208736797,8.44126446768626,91599.3383408277,0.0,1.0
2015-11-23,13.97,14.01,13.91,13.97,43572,8.47158510155008,8.49584160864113,8.4352003409135,8.47158510155008,71852.0598805793,0.0,1.0
2015-11-24,14.04,14.2,13.97,14.02,74200,8.51403398895942,8.61106001732363,8.47158510155008,8.50190573541389,122358.919561622,0.0,1.0
2015-11-25,14.07,14.08,13.99,14.07,50981,8.53222636927771,8.53829049605047,8.4837133550956,8.53222636927771,84069.8123742728,0.0,1.0
2015-11-27,14.07,14.11,14.0698,14.11,14841,8.53222636927771,8.55648287636876,8.53210508674225,8.55648287636876,24473.432954367,0.0,1.0
2015-11-30,14.0,14.1,13.97,14.1,67951,8.48977748186837,8.550418749596,8.47158510155008,8.550418749596,112054.055837355,0.0,1.0
2015-12-01,14.11,15.33,14.03,14.06,53143,8.55648287636876,9.29630634264586,8.50796986218666,8.52616224250495,87635.0412703945,0.0,1.0
2015-12-02,14.11,14.14,14.08,14.11,46556,8.55648287636876,8.57467525668705,8.53829049605047,8.55648287636876,76772.801335726,0.0,1.0
2015-12-03,13.97,14.11,13.95,14.11,56851,8.47158510155008,8.55648287636876,8.45945684800455,8.55648287636876,93749.6891643903,0.0,1.0
2015-12-04,14.07,14.11,13.97,14.0,62375,8.53222636927771,8.55648287636876,8.47158510155008,8.48977748186837,102858.997407765,0.0,1.0
2015-12-07,14.19,14.63,14.0701,14.11,90619,8.60499589055087,8.87181746855244,8.53228701054544,8.55648287636876,149434.540859227,0.0,1.0
2015-12-08,14.25,14.25,14.19,14.19,96827,8.64138065118745,8.64138065118745,8.60499589055087,8.60499589055087,159671.793859746,0.0,1.0
2015-12-09,14.16,14.194,14.14,14.19,56385,8.58680351023258,8.60742154125997,8.57467525668705,8.60499589055087,92981.2355725343,0.0,1.0
2015-12-10,14.09,14.15,14.085,14.12,37908,8.58771312924849,8.6242825251147,8.58466567959297,8.6059978271816,62196.2694795723,0.0715,1.0
2015-12-11,14.01,14.1461,14.01,14.14,35249,8.53895393476021,8.6219055143834,8.53895393476021,8.61818762580367,57833.6051199072,0.0,1.0
2015-12-14,13.94,14.04,13.9,14.04,63862,8.49628963958296,8.55723863269331,8.47191004233882,8.55723863269331,104779.417576882,0.0,1.0
2015-12-15,14.07,14.1,13.92,13.98,62669,8.57552333062642,8.59380802855953,8.48409984096089,8.52066923682711,102822.043157521,0.0,1.0
2015-12-16,14.09,14.14,14.0701,14.08,36037,8.58771312924849,8.61818762580367,8.57558427961953,8.58161822993746,59126.4894807256,0.0,1.0
2015-12-17,14.18,14.21,14.1,14.1,52716,8.64256722304781,8.66085192098091,8.59380802855953,8.59380802855953,86491.9948793165,0.0,1.0
2015-12-18,14.2,14.23,14.17,14.23,120262,8.65475702166988,8.67304171960298,8.63647232373677,8.67304171960298,197315.810914644,0.0,1.0
2015-12-21,14.27,14.29,14.2112,14.24,51111,8.69742131684712,8.70961111546919,8.66158330889824,8.67913661891402,83858.6453880558,0.0,1.0
2015-12-22,14.27,14.29,14.21,14.28,49617,8.69742131684712,8.70961111546919,8.66085192098091,8.70351621615816,81407.4153943215,0.0,1.0
2015-12-23,14.34,14.35,14.2501,14.27,64150,8.74008561202437,8.7461805113354,8.68529246721816,8.69742131684712,105251.943840734,0.0,1.0
2015-12-24,14.38,14.39,14.34,14.34,44594,8.76446520926851,8.77056010857955,8.74008561202437,8.74008561202437,73166.0979522013,0.0,1.0
2015-12-28,14.44,14.45,14.35,14.38,47652,8.80103460513472,8.80712950444575,8.7461805113354,8.76446520926851,78183.4080732452,0.0,1.0
2015-12-29,14.47,14.53,14.41,14.47,51365,8.81931930306783,8.85588869893404,8.78274990720161,8.81931930306783,84275.3873013144,0.0,1.0
2015-12-30,14.62,14.625,14.47,14.47,96948,8.91074279273335,8.91379024238887,8.81931930306783,8.81931930306783,159064.153569315,0.0,1.0
2015-12-31,14.88,14.9,14.6408,14.68,90129,9.06921017482027,9.08139997344234,8.9234201833003,8.94731218859956,147876.109842892,0.0,1.0
2016-01-04,14.79,14.89,14.738,14.77,46824,9.01435608102095,9.0753050741313,8.98266260460357,9.00216628239888,76824.8950646695,0.0,1.0
2016-01-05,14.81,14.83,14.75,14.8,38643,9.02654587964302,9.03873567826509,8.98997648377681,9.02045098033198,63402.1958821123,0.0,1.0
2016-01-06,14.81,14.86,14.78,14.79,37023,9.02654587964302,9.0570203761982,9.00826118170991,9.01435608102095,60744.2356479425,0.0,1.0
2016-01-07,14.8,14.83,14.76,14.81,31929,9.02045098033198,9.03873567826509,8.99607138308784,9.02654587964302,52386.4273560532,0.0,1.0
2016-01-08,14.78,14.78,14.69,14.75,44847,9.00826118170991,9.00826118170991,8.9534070879106,8.98997648377681,73581.1991492661,0.0,1.0
2016-01-11,14.68,14.76,14.64,14.76,61821,8.94731218859956,8.99607138308784,8.92293259135542,8.99607138308784,101430.715825067,0.0,1.0
2016-01-12,14.73,14.75,14.67,14.68,169395,8.97778668515474,8.98997648377681,8.94121728928853,8.94731218859956,277929.119671102,0.0,1.0
2016-01-13,14.65,14.69,14.6,14.66,99263,8.97260602074036,8.99710460373214,8.94198279200063,8.97873066648831,162071.414552091,0.0715,1.0
2016-01-14,14.76,14.78,14.663,14.68,51756,9.03997712396776,9.05222641546365,8.98056806021269,8.9909799579842,84504.4793282294,0.0,1.0
2016-01-15,14.74,14.8299,14.72,14.76,56965,9.02772783247187,9.0827883977459,9.01547854097598,9.03997712396776,93009.4610273705,0.0,1.0
2016-01-19,14.63,14.76,14.58,14.75,61933,8.96035672924447,9.03997712396776,8.92973350050474,9.03385247821982,101120.950580324,0.0,1.0
2016-01-20,14.61,14.68,14.474,14.68,70434,8.94810743774858,8.9909799579842,8.86481225557652,8.9909799579842,115000.937031542,0.0,1.0
2016-01-21,14.59,14.65,14.58,14.64,38851,8.93585814625268,8.97260602074036,8.92973350050474,8.96648137499241,63433.8729109869,0.0,1.0
2016-01-22,14.7,14.73,14.6,14.62,33218,9.00322924948009,9.02160318672392,8.94198279200063,8.95423208349652,54236.6062741542,0.0,1.0
2016-01-25,14.66,14.75,14.66,14.75,49230,8.97873066648831,9.03385247821982,8.97873066648831,9.03385247821982,80380.1591569814,0.0,1.0
2016-01-26,14.75,14.75,14.66,14.7,60437,9.03385247821982,9.03385247821982,8.97873066648831,9.00322924948009,98678.3603284681,0.0,1.0
2016-01-27,14.68,14.77,14.68,14.75,48636,8.9909799579842,9.04610176971571,8.9909799579842,9.03385247821982,79410.3071452153,0.0,1.0
2016-01-28,14.75,14.75,14.66,14.7,58163,9.03385247821982,9.03385247821982,8.97873066648831,9.00322924948009,94965.4925258483,0.0,1.0
2016-01-29,14.8,14.8,14.74,14.75,46162,9.06447570695954,9.06447570695954,9.02772783247187,9.03385247821982,75370.8898436843,0.0,1.0
2016-02-01,14.8,14.86,14.78,14.8,61510,9.06447570695954,9.10122358144722,9.05222641546365,9.06447570695954,100430.298390127,0.0,1.0
2016-02-02,14.82,14.83,14.78,14.8,51470,9.07672499845543,9.08284964420338,9.05222641546365,9.06447570695954,84037.5135447864,0.0,1.0
2016-02-03,14.84,14.85,14.78,14.82,67538,9.08897428995133,9.09509893569927,9.05222641546365,9.07672499845543,110272.500287309,0.0,1.0
2016-02-04,14.85,14.9,14.82,14.82,54965,9.09509893569927,9.125722164439,9.07672499845543,9.07672499845543,89743.9660382589,0.0,1.0
2016-02-05,14.84,14.92,14.83,14.87,41162,9.08897428995133,9.13797145593489,9.08284964420338,9.10734822719516,67207.1523709053,0.0,1.0
2016-02-08,14.88,14.9862,14.88,14.89,47577,9.11347287294311,9.17851661078629,9.11347287294311,9.11959751869106,77681.2275484807,0.0,1.0
2016-02-09,15.0,15.0069,14.9,14.93,30081,9.18696862191846,9.19119462748454,9.125722164439,9.14409610168284,49114.6773837326,0.0,1.0
2016-02-10,15.02,15.0647,14.94,14.94,37018,9.19921791341435,9.22659507990766,9.15022074743078,9.15022074743078,60441.0467534661,0.0,1.0
2016-02-11,14.97,14.98,14.91,14.94,26256,9.21238590177243,9.21853980017041,9.17546251138456,9.1939242065785,42665.637782757,0.0715,1.0
2016-02-12,14.98,14.98,14.89,14.93,54342,9.21853980017041,9.21853980017041,9.16315471458861,9.18777030818052,88305.0003195682,0.0,1.0
2016-02-16,14.79,14.94,14.79,14.93,59471,9.10161573060883,9.1939242065785,9.10161573060883,9.18777030818052,96639.5545619418,0.0,1.0
2016-02-17,14.89,14.94,14.776,14.82,35616,9.16315471458861,9.1939242065785,9.09300027285166,9.12007742580277,57875.508655952,0.0,1.0
2016-02-18,14.86,14.99,14.82,14.91,94661,9.14469301939468,9.22469369856839,9.12007742580277,9.17546251138456,153822.819094819,0.0,1.0
2016-02-19,14.99,15.0,14.82,14.82,33447,9.22469369856839,9.23084759696636,9.12007742580277,9.12007742580277,54350.9135786058,0.0,1.0
2016-02-22,14.89,14.99,14.87,14.99,36785,9.16315471458861,9.22469369856839,9.15084691779265,9.22469369856839,59775.1175288969,0.0,1.0
2016-02-23,15.05,15.05,14.89,14.9,43580,9.26161708895625,9.26161708895625,9.16315471458861,9.16930861298659,70816.8987878029,0.0,1.0
2016-02-24,14.99,15.05,14.99,15.01,87488,9.22469369856839,9.26161708895625,9.22469369856839,9.23700149536434,142166.793050649,0.0,1.0
2016-02-25,14.94,15.05,14.94,15.03,46637,9.1939242065785,9.26161708895625,9.1939242065785,9.24930929216029,75784.4816146572,0.0,1.0
2016-02-26,14.8,14.95,14.8,14.95,31148,9.10776962900681,9.20007810497648,9.10776962900681,9.20007810497648,50615.0702946875,0.0,1.0
2016-02-29,14.85,14.88,14.78,14.85,63883,9.1385391209967,9.15700081619063,9.09546183221086,9.1385391209967,103808.99369576,0.0,1.0
2016-03-01,14.9558,15.3,14.902,14.92,34359,9.2036473660473,9.41546454890569,9.17053939266618,9.18161640978254,55832.9009970197,0.0,1.0
2016-03-02,14.9,14.95,14.86,14.92,20418,9.16930861298659,9.20007810497648,9.14469301939468,9.18161640978254,33178.968321463,0.0,1.0
2016-03-03,14.84,14.93,14.84,14.89,49381,9.13238522259872,9.18777030818052,9.13238522259872,9.16315471458861,80243.443759534,0.0,1.0
2016-03-04,14.9,14.96,14.4,14.87,39642,9.16930861298659,9.20623200337445,8.86161369308771,9.15084691779265,64417.703114871,0.0,1.0
2016-03-07,14.98,14.98,14.87,14.93,57187,9.21853980017041,9.21853980017041,9.15084691779265,9.18777030818052,92928.0860710895,0.0,1.0
2016-03-08,14.95,14.97,14.91,14.97,23175,9.20007810497648,9.21238590177243,9.17546251138456,9.21238590177243,37659.055286997,0.0,1.0
2016-03-09,14.91,14.98,14.91,14.96,45481,9.17546251138456,9.21853980017041,9.17546251138456,9.20623200337445,73905.9975623695,0.0,1.0
2016-03-10,14.99,15.0,14.92,14.92,22617,9.22469369856839,9.23084759696636,9.18161640978254,9.18161640978254,36752.3129849412,0.0,1.0
2016-03-11,14.9,14.95,14.9,14.95,19117,9.21146281701273,9.24237376606311,9.21146281701273,9.24237376606311,30922.6998641215,0.0685,1.0
2016-03-14,14.87,14.97,14.86,14.95,35484,9.1929162475825,9.25473814568326,9.18673405777243,9.24237376606311,57397.1377296902,0.0,1.0
2016-03-15,14.86,14.908,14.84,14.85,22984,9.18673405777243,9.21640856886079,9.17436967815228,9.18055186796235,37177.7650089956,0.0,1.0
2016-03-16,14.89,14.93,14.86,14.88,37272,9.20528062720266,9.23000938644296,9.18673405777243,9.19909843739258,60289.3168036584,0.0,1.0
2016-03-17,15.03,15.04,14.9,14.9,46005,9.29183128454371,9.29801347435379,9.21146281701273,9.21146281701273,74415.3793612445,0.0,1.0
2016-03-18,14.96,15.05,14.96,15.05,16946,9.24855595587319,9.30419566416387,9.24855595587319,9.30419566416387,27410.9992099913,0.0,1.0
2016-03-21,14.99,15.01,14.97,14.99,16580,9.26710252530341,9.27946690492356,9.25473814568326,9.26710252530341,26818.9759767293,0.0,1.0
2016-03-22,15.01,15.0304,14.97,14.97,23012,9.27946690492356,9.29207857213612,9.25473814568326,9.25473814568326,37223.05640389,0.0,1.0
2016-03-23,14.95,15.01,14.95,15.01,46284,9.24237376606311,9.27946690492356,9.24237376606311,9.27946690492356,74866.6757603704,0.0,1.0
2016-03-24,14.92,15.0,14.92,14.96,27732,9.22382719663288,9.27328471511349,9.22382719663288,9.24855595587319,44857.8915432243,0.0,1.0
2016-03-28,14.9,14.99,14.87,14.91,46609,9.21146281701273,9.26710252530341,9.1929162475825,9.21764500682281,75392.3794511084,0.0,1.0
2016-03-29,15.04,15.04,14.88,14.88,64620,9.29801347435379,9.29801347435379,9.19909843739258,9.19909843739258,104526.069216903,0.0,1.0
2016-03-30,15.05,15.1,15.04,15.04,77539,9.30419566416387,9.33510661321425,9.29801347435379,9.29801347435379,125423.195311195,0.0,1.0
2016-03-31,15.06,15.1,15.03,15.03,67361,9.31037785397394,9.33510661321425,9.29183128454371,9.29183128454371,108959.773267097,0.0,1.0
2016-04-01,15.02,15.37,15.02,15.12,50402,9.28564909473364,9.50202573808629,9.28564909473364,9.3474709928344,81527.745909476,0.0,1.0
2016-04-04,15.04,15.08,14.98,15.05,41025,9.29801347435379,9.32274223359409,9.26092033549334,9.30419566416387,66359.9812693197,0.0,1.0
2016-04-05,15.18,15.19,15.054,15.06,33342,9.38456413169485,9.39074632150493,9.3066685400879,9.31037785397394,53932.346020272,0.0,1.0
2016-04-06,15.16,15.2,15.16,15.18,48758,9.3721997520747,9.396928511315,9.3721997520747,9.38456413169485,78868.4940092502,0.0,1.0
2016-04-07,15.21,15.23,15.183,15.21,38741,9.40311070112508,9.41547508074523,9.38641878863787,9.40311070112508,62665.4974857944,0.0,1.0
2016-04-08,15.23,15.27,15.2,15.27,25302,9.41547508074523,9.44020383998553,9.396928511315,9.44020383998553,40927.2454863212,0.0,1.0
2016-04-11,15.25,15.29,15.21,15.26,47119,9.42783946036538,9.45256821960568,9.40311070112508,9.43402165017546,76217.3298581128,0.0,1.0
2016-04-12,15.3,15.33,15.26,15.26,49576,9.45875040941576,9.47729697884598,9.43402165017546,9.43402165017546,80191.6497600925,0.0,1.0
2016-04-13,15.25,15.28,15.17,15.28,38161,9.4701874605644,9.488817337536,9.42050778864012,9.488817337536,61451.2914790091,0.0685,1.0
2016-04-14,15.22,15.23,15.14,15.18,52599,9.4515575835928,9.45776754258333,9.40187791166852,9.42671774763066,84701.0424387306,0.0,1.0
2016-04-15,15.22,15.23,15.17,15.19,43678,9.4515575835928,9.45776754258333,9.42050778864012,9.43292770662119,70335.4081187642,0.0,1.0
2016-04-18,15.34,15.34,15.24,15.28,67810,9.5260770914792,9.5260770914792,9.46397750157386,9.488817337536,109195.568124305,0.0,1.0
2016-04-19,15.31,15.3599,15.27,15.35,56110,9.5074472145076,9.53843490987037,9.48260737854546,9.53228705046974,90354.8639943189,0.0,1.0
2016-04-20,15.36,15.38,15.31,15.35,18034,9.53849700946027,9.55091692744134,9.5074472145076,9.53228705046974,29040.4494256558,0.0,1.0
2016-04-21,15.32,15.39,15.3001,15.37,36566,9.51365717349814,9.55712688643187,9.50129935510697,9.54470696845081,58882.8365142802,0.0,1.0
2016-04-22,15.3201,15.41,15.28,15.28,17925,9.51371927308804,9.56954680441294,9.488817337536,9.488817337536,28864.9249170944,0.0,1.0
2016-04-25,15.23,15.2511,15.2,15.25,53402,9.45776754258333,9.47087055605336,9.43913766561173,9.4701874605644,85994.1266623528,0.0,1.0
2016-04-26,15.22,15.26,15.17,15.26,39324,9.4515575835928,9.47639741955493,9.42050778864012,9.47639741955493,63324.0896758616,0.0,1.0
2016-04-27,15.3,15.3,15.23,15.23,26892,9.50123725551707,9.50123725551707,9.45776754258333,9.45776754258333,43304.6338003069,0.0,1.0
2016-04-28,15.28,15.31,15.25,15.25,32088,9.488817337536,9.5074472145076,9.4701874605644,9.4701874605644,51671.8388139316,0.0,1.0
2016-04-29,15.4,15.4,15.31,15.33,29417,9.56333684542241,9.56333684542241,9.5074472145076,9.51986713248867,47370.6831958809,0.0,1.0
2016-05-02,15.35,15.48,15.3301,15.48,32466,9.53228705046974,9.61301651734668,9.51992923207857,9.61301651734668,52280.5384858235,0.0,1.0
2016-05-03,15.32,15.49,15.27,15.41,48614,9.51365717349814,9.61922647633721,9.48260737854546,9.56954680441294,78283.9308183891,0.0,1.0
2016-05-04,15.5,15.51,15.36,15.37,33374,9.62543643532775,9.63164639431828,9.53849700946027,9.54470696845081,53742.7059516378,0.0,1.0
2016-05-05,15.52,15.52,15.44,15.47,57500,9.63785635330882,9.63785635330882,9.58817668138454,9.60680655835615,92593.2040576249,0.0,1.0
2016-05-06,15.59,15.59,15.5,15.52,25678,9.68132606624255,9.68132606624255,9.62543643532775,9.63785635330882,41349.7094572469,0.0,1.0
2016-05-09,15.65,15.68,15.56,15.63,31215,9.71858582018576,9.73721569715736,9.66269618927095,9.70616590220469,50266.032428848,0.0,1.0
2016-05-10,15.67,15.79,15.64,15.69,45639,9.73100573816683,9.80552524605323,9.71237586119523,9.74342565614789,73493.2389562773,0.0,1.0
2016-05-11,15.84,15.85,15.68,15.68,79268,9.8365750410059,9.84278499999644,9.73721569715736,9.73721569715736,127646.575638953,0.0,1.0
2016-05-12,15.76,15.87,15.66,15.73,65499,9.82943358816679,9.89804004087608,9.7670640857038,9.81072273742789,105017.672762212,0.0685,1.0
2016-05-13,15.82,15.9299,15.75,15.78,56287,9.86685528964458,9.93539937285141,9.82319663792049,9.84190748865939,90247.6335022925,0.0,1.0
2016-05-16,15.8,15.9,15.69,15.86,94792,9.85438138915199,9.91675089161497,9.7857749364427,9.89180309062978,151984.537725395,0.0,1.0
2016-05-17,15.56,15.79,15.51,15.7,128668,9.70469458324082,9.84814443890569,9.67350983200932,9.792011886689,206299.545320819,0.0,1.0
2016-05-18,15.42,15.62,15.42,15.6,65738,9.61737727979263,9.74211628471861,9.61737727979263,9.72964238422601,105400.872868934,0.0,1.0
2016-05-19,15.11,15.46,15.06,15.42,157524,9.42403182215737,9.64232508077783,9.39284707092588,9.61737727979263,252565.74732736,0.0,1.0
2016-05-20,15.24,15.33,15.16,15.32,81797,9.50511217535926,9.56124472757595,9.45521657338887,9.55500777732965,131149.034014728,0.0,1.0
2016-05-23,15.28,15.31,15.22,15.23,81319,9.53005997634445,9.54877082708335,9.49263827486666,9.49887522511296,130382.633801285,0.0,1.0
2016-05-24,15.32,15.35,15.29,15.35,31351,9.55500777732965,9.57371862806854,9.53629692659075,9.57371862806854,50266.5545850795,0.0,1.0
2016-05-25,15.3174,15.34,15.29,15.3,18364,9.55338617026561,9.56748167782225,9.53629692659075,9.54253387683705,29443.8776562279,0.0,1.0
2016-05-26,15.45,15.47,15.32,15.32,28282,9.63608813053153,9.64856203102413,9.55500777732965,9.55500777732965,45345.8804113176,0.0,1.0
2016-05-27,15.47,15.48,15.4,15.43,39490,9.64856203102413,9.65479898127043,9.60490337930004,9.62361423003893,63316.2017340688,0.0,1.0
2016-05-31,15.39,15.45,15.25,15.44,59391,9.59866642905374,9.63608813053153,9.51134912560556,9.62985118028523,95224.4248464947,0.0,1.0
2016-06-01,15.54,15.54,15.3796,15.41,32362,9.69222068274822,9.69222068274822,9.59218000079759,9.61114032954634,51887.5391369444,0.0,1.0
2016-06-02,15.46,15.58,15.45,15.45,59375,9.64232508077783,9.71716848373342,9.63608813053153,9.63608813053153,95198.7712828649,0.0,1.0
2016-06-03,15.45,15.6599,15.44,15.51,44518,9.63608813053153,9.76700171620134,9.62985118028523,9.67350983200932,71377.8341047676,0.0,1.0
2016-06-06,15.4864,15.58,15.46,15.46,28443,9.65879062942806,9.71716848373342,9.64232508077783,9.64232508077783,45604.0193953436,0.0,1.0
2016-06-07,15.57,15.57,15.5,15.55,36852,9.71093153348712,9.71093153348712,9.66727288176302,9.69845763299452,59086.5704305875,0.0,1.0
2016-06-08,15.62,15.63,15.51,15.54,51643,9.74211628471861,9.74835323496491,9.67350983200932,9.69222068274822,82801.6866587114,0.0,1.0
2016-06-09,15.64,15.65,15.55,15.65,45767,9.75459018521121,9.76082713545751,9.69845763299452,9.76082713545751,73380.4154156274,0.0,1.0
2016-06-10,15.63,15.71,15.56,15.68,35011,9.74835323496491,9.7982488369353,9.70469458324082,9.7795379861964,56134.8072654212,0.0,1.0
2016-06-13,15.49,15.6099,15.49,15.6,48808,9.7021998031423,9.77729946462692,9.7021998031423,9.77109857514654,77924.1754797854,0.066,1.0
2016-06-14,15.43,15.56,15.43,15.56,68357,9.66461865477635,9.74604447623591,9.66461865477635,9.74604447623591,109135.036536463,0.0,1.0
2016-06-15,15.46,15.55,15.45,15.55,46749,9.68340922895933,9.73978095150825,9.67714570423167,9.73978095150825,74636.8890244322,0.0,1.0
2016-06-16,15.55,15.6,15.49,15.49,38884,9.73978095150825,9.77109857514654,9.7021998031423,9.7021998031423,62080.0614521385,0.0,1.0
2016-06-17,15.54,15.59,15.53,15.55,29801,9.73351742678059,9.76483505041888,9.72725390205293,9.73978095150825,47578.6418921711,0.0,1.0
2016-06-20,15.51,15.59,15.5,15.53,38044,9.71472685259761,9.76483505041888,9.70846332786996,9.72725390205293,60738.9635296049,0.0,1.0
2016-06-21,15.62,15.66,15.5,15.5,43259,9.78362562460185,9.80867972351249,9.70846332786996,9.70846332786996,69064.9464653343,0.0,1.0
2016-06-22,15.79,15.79,15.6572,15.66,30389,9.89010554497204,9.89010554497204,9.80692593658874,9.80867972351249,48517.4104379446,0.0,1.0
2016-06-23,15.76,15.81,15.72,15.79,24345,9.87131497078907,9.90263259442736,9.84626087187843,9.89010554497204,38867.8915762862,0.0,1.0
2016-06-24,15.84,15.95,15.8,15.82,39617,9.92142316861033,9.99032194061457,9.8963690696997,9.90889611915502,63250.3290440636,0.0,1.0
2016-06-27,15.91,16.0,15.81,15.81,46037,9.96526784170394,10.0216395642529,9.90263259442736,9.90263259442736,73500.1488805704,0.0,1.0
2016-06-28,15.92,15.9225,15.88,15.92,30079,9.97153136643159,9.97309724761351,9.94647726752096,9.97153136643159,48022.4814427239,0.0,1.0
2016-06-29,16.11,16.195,15.91,15.92,71965,10.0905383362571,10.1437782964422,9.96526784170394,9.97153136643159,114895.371422774,0.0,1.0
2016-06-30,16.25,16.3799,16.08,16.08,107569,10.1782276824443,10.2595908686566,10.0717477620741,10.0717477620741,171738.764796448,0.0,1.0
2016-07-01,16.1401,16.25,16.11,16.25,70051,10.1093915456873,10.1782276824443,10.0905383362571,10.1782276824443,111839.584013573,0.0,1.0
2016-07-05,16.19,16.21,16.08,16.16,38537,10.1406465340784,10.1531735835337,10.0717477620741,10.1218559598954,61526.0602865202,0.0,1.0
2016-07-06,16.25,16.25,16.17,16.23,21779,10.1782276824443,10.1782276824443,10.128119484623,10.165700632989,34771.1567319753,0.0,1.0
2016-07-07,16.25,16.25,16.2,16.24,35699,10.1782276824443,10.1782276824443,10.146910058806,10.1719641577167,56995.065162532,0.0,1.0
2016-07-08,16.19,16.25,16.12,16.25,58399,10.1406465340784,10.1782276824443,10.0968018609848,10.1782276824443,93236.6399738562,0.0,1.0
2016-07-11,16.06,16.23,16.0001,16.22,48163,10.0592207126188,10.165700632989,10.0217021995001,10.1594371082613,76894.4038606972,0.0,1.0
2016-07-12,15.83,16.12,15.83,16.1,52418,9.91515964388267,10.0968018609848,9.91515964388267,10.0842748115294,83687.7034563881,0.0,1.0
2016-07-13,15.53,15.83,15.53,15.77,171924,9.76859316525547,9.95729747623916,9.76859316525547,9.91955661404242,273322.849547719,0.066,1.0
2016-07-14,15.36,15.544,15.32,15.49,75058,9.66166072236472,9.77739936643471,9.6365001475669,9.74343259045765,119326.367705223,0.0,1.0
2016-07-15,15.44,15.53,15.38,15.38,44353,9.71198187196037,9.76859316525547,9.67424100976363,9.67424100976363,70511.902619704,0.0,1.0
2016-07-18,15.55,15.71,15.48,15.54,48230,9.78117345265439,9.88181575184569,9.7371424467582,9.77488330895493,76675.5137949704,0.0,1.0
2016-07-19,15.68,15.69,15.52,15.64,47655,9.86294532074732,9.86923546444677,9.76230302155602,9.83778474594949,75761.3852353165,0.0,1.0
2016-07-20,15.72,15.74,15.64,15.71,50916,9.88810589554514,9.90068618294405,9.83778474594949,9.88181575184569,80945.6865101538,0.0,1.0
2016-07-21,15.84,15.84,15.75,15.75,24247,9.96358761993862,9.96358761993862,9.90697632664351,9.90697632664351,38547.6090190058,0.0,1.0
2016-07-22,15.85,15.85,15.81,15.84,20300,9.96987776363807,9.96987776363807,9.94471718884025,9.96358761993862,32272.7126277815,0.0,1.0
2016-07-25,15.7958,15.84,15.795,15.81,26222,9.93578518478702,9.96358761993862,9.93528197329107,9.94471718884025,41687.441897817,0.0,1.0
2016-07-26,15.86,15.86,15.82,15.83,43992,9.97616790733753,9.97616790733753,9.9510073325397,9.95729747623916,69937.9888631213,0.0,1.0
2016-07-27,15.85,15.89,15.79,15.85,48813,9.96987776363807,9.9950383384359,9.93213690144134,9.96987776363807,77602.3606650195,0.0,1.0
2016-07-28,15.8,15.9,15.79,15.9,37636,9.93842704514079,10.0013284821354,9.93213690144134,10.0013284821354,59833.291254147,0.0,1.0
2016-07-29,15.9299,15.93,15.85,15.86,26662,10.0201360117967,10.0201989132337,9.96987776363807,9.97616790733753,42386.9489695523,0.0,1.0
2016-08-01,15.9,15.92,15.85,15.91,31641,10.0013284821354,10.0139087695343,9.96987776363807,10.0076186258348,50302.5074017551,0.0,1.0
2016-08-02,15.7408,15.87,15.69,15.87,40748,9.90118939444001,9.98245805103699,9.86923546444677,9.98245805103699,64780.7139978738,0.0,1.0
2016-08-03,15.85,15.85,15.72,15.72,23667,9.96987776363807,9.96987776363807,9.88810589554514,9.88810589554514,37625.5315153549,0.0,1.0
2016-08-04,15.9,15.95,15.81,15.82,33892,10.0013284821354,10.0327792006326,9.94471718884025,9.9510073325397,53881.1219892002,0.0,1.0
2016-08-05,15.9277,15.95,15.8884,15.92,35935,10.0187521801828,10.0327792006326,9.99403191544399,10.0139087695343,57129.060506371,0.0,1.0
2016-08-08,15.9021,15.93,15.85,15.9,29814,10.0026494123122,10.0201989132337,9.96987776363807,10.0013284821354,47397.9632652552,0.0,1.0
2016-08-09,15.99,15.99,15.9,15.93,25249,10.0579397754305,10.0579397754305,10.0013284821354,10.0201989132337,40140.5773960025,0.0,1.0
2016-08-10,15.91,16.0,15.91,15.98,37412,10.0076186258348,10.0642299191299,10.0076186258348,10.051649631731,59477.1785630818,0.0,1.0
2016-08-11,15.93,15.95,15.8772,15.91,41314,10.0617138616501,10.0743462707671,10.0283643015814,10.0490814525332,65409.5345037041,0.066,1.0
2016-08-12,15.9799,15.98,15.89,15.89,24494,10.0932317223969,10.0932948844425,10.0364490434162,10.0364490434162,38779.6180019782,0.0,1.0
2016-08-15,15.765,15.97,15.73,15.96,88243,9.95749648643531,10.086978679884,9.93538977048064,10.0806624753256,139708.901418656,0.0,1.0
2016-08-16,15.69,15.8,15.67,15.73,44923,9.91012495224674,9.97960320238997,9.8974925431298,9.93538977048064,71123.4089778257,0.0,1.0
2016-08-17,15.73,15.73,15.65,15.67,53968,9.93538977048064,9.93538977048064,9.88486013401285,9.8974925431298,85443.7178219463,0.0,1.0
2016-08-18,15.73,15.76,15.7,15.72,46121,9.93538977048064,9.95433838415607,9.91644115680522,9.92907356592217,73020.1176561293,0.0,1.0
2016-08-19,15.66,15.715,15.64,15.68,79677,9.89117633857132,9.92591546364293,9.87854392945437,9.90380874768827,126146.9594,0.0,1.0
2016-08-22,15.77,15.78,15.67,15.74,60859,9.96065458871454,9.96697079327302,9.8974925431298,9.94170597503912,96353.7507953942,0.0,1.0
2016-08-23,15.764,15.81,15.74,15.74,46531,9.95686486597946,9.98591940694844,9.94170597503912,9.94170597503912,73669.2416612248,0.0,1.0
2016-08-24,15.77,15.8,15.7168,15.75,37497,9.96065458871454,9.97960320238997,9.92705238046346,9.94802217959759,59366.3483391921,0.0,1.0
2016-08-25,15.74,15.78,15.69,15.73,53307,9.94170597503912,9.96697079327302,9.91012495224674,9.93538977048064,84397.2032673898,0.0,1.0
2016-08-26,15.67,15.734,15.65,15.7,33648,9.8974925431298,9.93791625230403,9.88486013401285,9.91644115680522,53272.4988376973,0.0,1.0
2016-08-29,15.71,15.73,15.65,15.67,39078,9.92275736136369,9.93538977048064,9.88486013401285,9.8974925431298,61869.4338320119,0.0,1.0
2016-08-30,15.67,15.69,15.62,15.66,60278,9.8974925431298,9.91012495224674,9.86591152033742,9.89117633857132,95433.8945832952,0.0,1.0
2016-08-31,15.55,15.6399,15.54,15.62,35532,9.8216980884281,9.87848076740879,9.81538188386962,9.86591152033742,56255.3028025755,0.0,1.0
2016-09-01,15.51,15.61,15.45,15.59,85813,9.7964332701942,9.85959531577895,9.75853604284335,9.846962906662,135861.654266504,0.0,1.0
2016-09-02,15.49,15.53,15.45,15.51,32752,9.78380086107725,9.80906567931115,9.75853604284335,9.7964332701942,51853.9254021714,0.0,1.0
2016-09-06,15.7,15.74,15.49,15.49,62646,9.91644115680522,9.94170597503912,9.78380086107725,9.78380086107725,99182.9815200424,0.0,1.0
2016-09-07,15.76,15.7799,15.67,15.67,29770,9.95433838415607,9.96690763122743,9.8974925431298,9.8974925431298,47132.7356870616,0.0,1.0
2016-09-08,15.799,15.8,15.72,15.78,36662,9.97897158193412,9.97960320238997,9.92907356592217,9.96697079327302,58044.3518897902,0.0,1.0
2016-09-09,15.61,15.701,15.6,15.67,89140,9.85959531577895,9.91707277726107,9.85327911122047,9.8974925431298,141129.058083462,0.0,1.0
2016-09-12,15.58,15.65,15.5201,15.65,27148,9.84064670210352,9.88486013401285,9.80281263679826,9.88486013401285,42981.5085130114,0.0,1.0
2016-09-13,15.49,15.53,15.4201,15.53,38272,9.82548781116319,9.85086027807387,9.78114942523676,9.85086027807387,60336.2694447043,0.066,1.0
2016-09-14,15.44,15.56,15.43,15.43,31050,9.79377222752483,9.86988962825689,9.78742911079716,9.78742911079716,48950.6993692012,0.0,1.0
2016-09-15,15.37,15.5,15.36,15.4,24398,9.74937041043113,9.83183092789086,9.74302729370345,9.76839976061414,38463.7411661762,0.0,1.0
2016-09-16,15.26,15.432,15.26,15.43,41048,9.67959612642674,9.78869773414269,9.67959612642674,9.78742911079716,64712.6669148783,0.0,1.0
2016-09-19,15.35,15.38,15.26,15.34,53041,9.73668417697578,9.7557135271588,9.67959612642674,9.73034106024811,83619.7760142287,0.0,1.0
2016-09-20,15.44,15.44,15.3289,15.36,28409,9.79377222752483,9.79377222752483,9.7233002006804,9.74302729370345,44787.1310267194,0.0,1.0
2016-09-21,15.555,15.56,15.361,15.41,37699,9.86671806989305,9.86988962825689,9.74366160537622,9.77474287734181,59432.9280360553,0.0,1.0
2016-09-22,15.72,15.75,15.58,15.6,69211,9.97137949589963,9.99040884608264,9.88257586171223,9.89526209516757,109111.975975581,0.0,1.0
2016-09-23,15.6989,15.75,15.648,15.72,32366,9.95799551960424,9.99040884608264,9.92570905546039,9.97137949589963,51025.3892361857,0.0,1.0
2016-09-26,15.6901,15.7399,15.66,15.73,21677,9.95241357688389,9.9840022981877,9.9333207955336,9.9777226126273,34174.0518591361,0.0,1.0
2016-09-27,15.65,15.76,15.63,15.73,22518,9.92697767880593,9.99675196281032,9.91429144535059,9.9777226126273,35499.8984990555,0.0,1.0
2016-09-28,15.71,15.79,15.68,15.7,50027,9.96503637917196,10.0157813129933,9.94600702898894,9.95869326244429,78868.1686744937,0.0,1.0
2016-09-29,15.58,15.75,15.57,15.72,13603,9.88257586171223,9.99040884608264,9.87623274498456,9.97137949589963,21445.2935110868,0.0,1.0
2016-09-30,15.66,15.67,15.58,15.64,33319,9.9333207955336,9.93966391226127,9.88257586171223,9.92063456207826,52527.8052264868,0.0,1.0
2016-10-03,15.71,15.75,15.64,15.75,53883,9.96503637917196,9.99040884608264,9.92063456207826,9.99040884608264,84947.1991662051,0.0,1.0
2016-10-04,15.61,15.7,15.55,15.7,25696,9.90160521189524,9.95869326244429,9.86354651152921,9.95869326244429,40510.0538161351,0.0,1.0
2016-10-05,15.32,15.63,15.27,15.6,85594,9.71765482679277,9.91429144535059,9.68593924315441,9.89526209516757,134939.97300507,0.0,1.0
2016-10-06,15.43,15.59,15.29,15.3,63520,9.78742911079716,9.8889189784399,9.69862547660975,9.70496859333743,100140.045859313,0.0,1.0
2016-10-07,15.39,15.46,15.35,15.41,46652,9.76205664388647,9.80645846098017,9.73668417697578,9.77474287734181,73547.4404821892,0.0,1.0
2016-10-10,15.48,15.48,15.3501,15.4,45235,9.81914469443551,9.81914469443551,9.73674760814306,9.76839976061414,71313.5228974499,0.0,1.0
2016-10-11,15.3701,15.46,15.37,15.46,35101,9.7494338415984,9.80645846098017,9.74937041043113,9.80645846098017,55337.1497120236,0.0,1.0
2016-10-12,15.11,15.36,15.1,15.35,81516,9.6263139459143,9.7855845274152,9.61994312265426,9.77921370415516,127952.066275874,0.066,1.0
2016-10-13,14.91,15.1,14.58,15.1,99896,9.49889748071358,9.61994312265426,9.28866031313239,9.61994312265426,156802.340800515,0.0,1.0
2016-10-14,14.65,14.88,14.62,14.85,118045,9.33325607595265,9.47978501093347,9.31414360617254,9.46067254115336,185290.024823784,0.0,1.0
2016-10-17,14.38,14.69,14.33,14.6,95977,9.16124384793168,9.35873936899279,9.1293897316315,9.30140195965247,150650.859524015,0.0,1.0
2016-10-18,14.52,14.56,14.4,14.47,81709,9.25043537357218,9.27591866661232,9.17398549445175,9.218581257272,128255.009854942,0.0,1.0
2016-10-19,14.77,14.78,14.53,14.53,73531,9.40970595507308,9.41607677833311,9.25680619683222,9.25680619683222,115418.364312912,0.0,1.0
2016-10-20,14.84,14.91,14.74,14.86,122976,9.45430171789333,9.49889748071358,9.39059348529297,9.4670433644134,193029.997820574,0.0,1.0
2016-10-21,14.93,14.95,14.86,14.93,37360,9.51163912723365,9.52438077375372,9.4670433644134,9.51163912723365,58642.342559334,0.0,1.0
2016-10-24,14.84,15.01,14.83,15.01,36307,9.45430171789333,9.56260571331394,9.44793089463329,9.56260571331394,56989.49494919,0.0,1.0
2016-10-25,14.89,14.93,14.81,14.92,37349,9.48615583419351,9.51163912723365,9.43518924811322,9.50526830397362,58625.076344983,0.0,1.0
2016-10-26,14.79,14.88,14.77,14.88,36100,9.42244760159315,9.47978501093347,9.40970595507308,9.47978501093347,56664.5761882215,0.0,1.0
2016-10-27,14.74,14.85,14.69,14.76,86294,9.39059348529297,9.46067254115336,9.35873936899279,9.40333513181304,135451.881927601,0.0,1.0
2016-10-28,14.69,14.75,14.61,14.75,48453,9.35873936899279,9.39696430855301,9.3077727829125,9.39696430855301,76054.5349043739,0.0,1.0
2016-10-31,14.49,14.69,14.47,14.65,100376,9.23132290379207,9.35873936899279,9.218581257272,9.33325607595265,157555.775608557,0.0,1.0
2016-11-01,14.53,14.53,14.45,14.52,50806,9.25680619683222,9.25680619683222,9.20583961075193,9.25043537357218,79747.9351196338,0.0,1.0
2016-11-02,14.58,14.58,14.51,14.53,20848,9.28866031313239,9.28866031313239,9.24406455031214,9.25680619683222,32724.1851626605,0.0,1.0
2016-11-03,14.58,14.61,14.56,14.59,48725,9.28866031313239,9.3077727829125,9.27591866661232,9.29503113639243,76481.4812955982,0.0,1.0
2016-11-04,14.6,14.61,14.53,14.6,31571,9.30140195965247,9.3077727829125,9.25680619683222,9.30140195965247,49555.6048431673,0.0,1.0
2016-11-07,14.62,14.63,14.581,14.61,37767,9.31414360617254,9.32051442943257,9.2892973954584,9.3077727829125,59281.1924903203,0.0,1.0
2016-11-08,14.72,14.72,14.62,14.63,29865,9.3778518387729,9.3778518387729,9.31414360617254,9.32051442943257,46877.7719629151,0.0,1.0
2016-11-09,14.6,14.67,14.57,14.67,52846,9.30140195965247,9.34599772247272,9.28228948987236,9.34599772247272,82950.0330538159,0.0,1.0
2016-11-10,14.24,14.52,14.11,14.52,88224,9.11409975580741,9.29330958246655,9.03089519342995,9.29330958246655,137842.441235021,0.066,1.0
2016-11-11,14.01,14.17,14.0,14.15,91881,8.96689168390884,9.06929729914263,8.96049133295672,9.0564965972384,143556.190414342,0.0,1.0
2016-11-14,13.7601,13.97,13.6,13.97,116402,8.80694691361556,8.94129028010039,8.70447729487224,8.94129028010039,181868.152029367,0.0,1.0
2016-11-15,13.98,13.99,13.71,13.71,121278,8.9476906310525,8.95409098200461,8.77488115534548,8.77488115534548,189486.484268463,0.0,1.0
2016-11-16,14.05,14.08,13.96,13.99,67660,8.99249308771728,9.01169414057362,8.93488992914828,8.95409098200461,105712.953096227,0.0,1.0
2016-11-17,13.79,14.05,13.79,14.05,93388,8.82608396296237,8.99249308771728,8.82608396296237,8.99249308771728,145910.748799149,0.0,1.0
2016-11-18,13.62,13.889,13.6085,13.88,114162,8.71727799677647,8.88944743738828,8.70991759318154,8.88368712153138,178368.343945779,0.0,1.0
2016-11-21,13.71,13.771,13.6724,13.68,63929,8.77488115534548,8.81392329615336,8.75081583576554,8.75568010248914,99883.5852570008,0.0,1.0
2016-11-22,13.82,13.84,13.73,13.82,78739,8.84528501581871,8.85808571772293,8.7876818572497,8.84528501581871,123022.941381079,0.0,1.0
2016-11-23,13.73,13.79,13.7,13.79,29601,8.7876818572497,8.82608396296237,8.76848080439336,8.82608396296237,46249.0263760184,0.0,1.0
2016-11-25,13.81,13.87,13.79,13.85,16354,8.8388846648666,8.87728677057927,8.82608396296237,8.86448606867504,25551.7238388367,0.0,1.0
2016-11-28,13.74,13.9,13.69,13.9,64538,8.79408220820181,8.8964878234356,8.76208045344125,8.8964878234356,100835.095579726,0.0,1.0
2016-11-29,13.75,13.78,13.68,13.68,63886,8.80048255915393,8.81968361201026,8.75568010248914,8.75568010248914,99816.4014411105,0.0,1.0
2016-11-30,13.66,13.77,13.6,13.7,155068,8.74287940058492,8.81328326105815,8.70447729487224,8.76848080439336,242280.464243655,0.0,1.0
2016-12-01,13.56,13.6,13.5,13.6,68300,8.6788758910638,8.70447729487224,8.64047378535113,8.70447729487224,106712.898262966,0.0,1.0
2016-12-02,13.67,13.68,13.54,13.6,77407,8.74927975153703,8.75568010248914,8.66607518915957,8.70447729487224,120941.805502803,0.0,1.0
2016-12-05,13.74,13.79,13.6208,13.69,67138,8.79408220820181,8.82608396296237,8.71779002485264,8.76208045344125,104897.372819605,0.0,1.0
2016-12-06,13.89,13.9,13.68,13.68,55278,8.89008747248349,8.8964878234356,8.75568010248914,8.75568010248914,86367.1389484662,0.0,1.0
2016-12-07,14.16,14.16,13.88,13.88,124343,9.06289694819051,9.06289694819051,8.88368712153138,8.88368712153138,194275.28416855,0.0,1.0
2016-12-08,13.88,14.14,13.85,14.14,145564,8.92592943781532,9.09312984515192,8.90663708312263,9.09312984515192,226354.950941054,0.066,1.0
2016-12-09,13.77,13.94,13.75,13.78,118823,8.85519080394214,8.96451414720069,8.84232923414702,8.8616215888397,184772.157509198,0.0,1.0
2016-12-12,13.73,13.76,13.68,13.71,53226,8.8294676643519,8.84876001904458,8.79731373986409,8.81660609455678,82767.5017091352,0.0,1.0
2016-12-13,13.82,13.83,13.7,13.78,127511,8.88734472842995,8.89377551332751,8.81017530965921,8.8616215888397,198282.17244267,0.0,1.0
2016-12-14,13.9,13.93,13.83,13.93,106942,8.93879100761044,8.95808336230313,8.89377551332751,8.95808336230313,166296.963284454,0.0,1.0
2016-12-15,13.73,13.83,13.73,13.83,60362,8.8294676643519,8.89377551332751,8.8294676643519,8.89377551332751,93864.1253929813,0.0,1.0
2016-12-16,13.77,13.8,13.68,13.8,114213,8.85519080394214,8.87448315863483,8.79731373986409,8.87448315863483,177603.514686534,0.0,1.0
2016-12-19,13.77,13.822,13.62,13.76,87485,8.85519080394214,8.88863088540946,8.75872903047872,8.84876001904458,136040.936516434,0.0,1.0
2016-12-20,13.74,13.79,13.6401,13.79,96939,8.83589844924946,8.86805237373727,8.77165490812282,8.86805237373727,150742.096873368,0.0,1.0
2016-12-21,13.74,13.7985,13.69,13.69,118988,8.83589844924946,8.87351854090019,8.80374452476165,8.80374452476165,185028.735831484,0.0,1.0
2016-12-22,13.75,13.797,13.73,13.77,46508,8.84232923414702,8.87255392316556,8.8294676643519,8.85519080394214,72320.8764417477,0.0,1.0
2016-12-23,13.73,13.81,13.72,13.81,58990,8.8294676643519,8.88091394353239,8.82303687945434,8.88091394353239,91730.6377676678,0.0,1.0
2016-12-27,13.68,13.88,13.65,13.76,108000,8.79731373986409,8.92592943781532,8.77802138517141,8.84876001904458,167942.174587356,0.0,1.0
2016-12-28,13.81,13.82,13.61,13.64,94786,8.88091394353239,8.88734472842995,8.75229824558116,8.77159060027384,147394.138522566,0.0,1.0
2016-12-29,13.8,13.9,13.75,13.79,133598,8.87448315863483,8.93879100761044,8.84232923414702,8.86805237373727,207747.580004829,0.0,1.0
2016-12-30,13.89,13.89,13.8,13.87,86579,8.93236022271288,8.93236022271288,8.87448315863483,8.91949865291776,134632.088274062,0.0,1.0
2017-01-03,13.89,13.89,13.82,13.85,49438,8.93236022271288,8.93236022271288,8.88734472842995,8.90663708312263,76877.0854374973,0.0,1.0
2017-01-04,13.98,13.98,13.91,13.97,77233,8.99023728679093,8.99023728679093,8.945221792508,8.98380650189337,120098.870091715,0.0,1.0
2017-01-05,14.04,14.07,13.95,14.06,67557,9.0288219961763,9.04811435086899,8.97094493209825,9.04168356597143,105052.495264796,0.0,1.0
2017-01-06,13.96,14.04,13.95,14.04,39961,8.97737571699581,9.0288219961763,8.97094493209825,9.0288219961763,62140.1596174568,0.0,1.0
2017-01-09,14.07,14.1,13.99,13.99,48342,9.04811435086899,9.06740670556167,8.9966680716885,8.9966680716885,75172.7833694626,0.0,1.0
2017-01-10,14.04,14.11,14.04,14.04,40912,9.0288219961763,9.07383749045923,9.0288219961763,9.0288219961763,63618.9837659065,0.0,1.0
2017-01-11,14.02,14.07,13.94,14.03,45068,9.05840360670508,9.09070889774184,9.00671514104628,9.06486466491243,69753.2796542979,0.066,1.0
2017-01-12,14.0599,14.12,13.97,14.05,120494,9.08418322895241,9.12301418877859,9.02609831566833,9.07778678132714,186492.670601424,0.0,1.0
2017-01-13,14.08,14.09,14.03,14.09,40315,9.09716995594919,9.10363101415654,9.06486466491243,9.10363101415654,62396.8995576244,0.0,1.0
2017-01-17,14.12,14.16,14.05,14.13,75377,9.12301418877859,9.14885842160799,9.07778678132714,9.12947524698594,116663.551977057,0.0,1.0
2017-01-18,14.1,14.12,14.08,14.12,29203,9.11009207236389,9.12301418877859,9.09716995594919,9.12301418877859,45198.4784269206,0.0,1.0
2017-01-19,14.01,14.09,14.0,14.07,24411,9.05194254849773,9.10363101415654,9.04548149029038,9.09070889774184,37781.7367010088,0.0,1.0
2017-01-20,13.98,14.05,13.93,14.05,34758,9.03255937387569,9.07778678132714,9.00025408283893,9.07778678132714,53796.1412581895,0.0,1.0
2017-01-23,14.0,14.0737,13.9861,14.05,28012,9.04548149029038,9.09309948927856,9.03650061938217,9.07778678132714,43355.127134024,0.0,1.0
2017-01-24,14.0,14.04,13.94,14.02,44552,9.04548149029038,9.07132572311978,9.00671514104628,9.05840360670508,68954.6488674509,0.0,1.0
2017-01-25,14.02,14.04,13.93,13.99,68875,9.05840360670508,9.07132572311978,9.00025408283893,9.03902043208303,106600.184969153,0.0,1.0
2017-01-26,14.03,14.03,13.95,14.02,35361,9.06486466491243,9.06486466491243,9.01317619925363,9.05840360670508,54729.4249102607,0.0,1.0
2017-01-27,14.08,14.08,13.99,14.03,52607,9.09716995594919,9.09716995594919,9.03902043208303,9.06486466491243,81421.6469063115,0.0,1.0
2017-01-30,14.02,14.0666,13.98,14.06,46010,9.05840360670508,9.08851213795134,9.03255937387569,9.08424783953449,71211.2451605184,0.0,1.0
2017-01-31,14.11,14.11,14.04,14.04,66561,9.11655313057124,9.11655313057124,9.07132572311978,9.07132572311978,103018.728301006,0.0,1.0
2017-02-01,14.09,14.11,14.05,14.09,54185,9.10363101415654,9.11655313057124,9.07778678132714,9.10363101415654,83863.9712893434,0.0,1.0
2017-02-02,14.06,14.11,14.05,14.11,26047,9.08424783953449,9.11655313057124,9.07778678132714,9.11655313057124,40313.8296608568,0.0,1.0
2017-02-03,14.05,14.14,14.05,14.08,38672,9.07778678132714,9.13593630519329,9.07778678132714,9.09716995594919,59853.9724591951,0.0,1.0
2017-02-06,14.1,14.1,14.05,14.09,30768,9.11009207236389,9.11009207236389,9.07778678132714,9.10363101415654,47620.6822668731,0.0,1.0
2017-02-07,14.14,14.14,14.1,14.13,41446,9.13593630519329,9.13593630519329,9.11009207236389,9.12947524698594,64147.3868055389,0.0,1.0
2017-02-08,14.15,14.19,14.13,14.15,31498,9.14239736340064,9.16824159623004,9.12947524698594,9.14239736340064,48750.5281474899,0.0,1.0
2017-02-09,14.1,14.15,14.06,14.14,59509,9.11009207236389,9.14239736340064,9.08424783953449,9.13593630519329,92104.1075474307,0.0,1.0
2017-02-10,14.05,14.11,14.05,14.11,41339,9.07778678132714,9.11655313057124,9.07778678132714,9.11655313057124,63981.779258654,0.0,1.0
2017-02-13,14.0,14.01,14.0,14.0,49216,9.0881244744589,9.09461599194065,9.0881244744589,9.0881244744589,75815.8629909197,0.066,1.0
2017-02-14,13.98,14.04,13.93,14.04,65143,9.07514143949538,9.11409054438592,9.0426838520866,9.11409054438592,100350.958282215,0.0,1.0
2017-02-15,13.86,13.95,13.86,13.94,71481,8.99724322971431,9.05566688705011,8.99724322971431,9.04917536956836,110114.468921772,0.0,1.0
2017-02-16,13.87,13.9,13.85,13.87,40883,9.00373474719606,9.02320929964133,8.99075171223255,9.00373474719606,62979.1109935341,0.0,1.0
2017-02-17,13.88,13.92,13.8562,13.92,29375,9.01022626467782,9.03619233460484,8.99477645307124,9.03619233460484,45251.3608452184,0.0,1.0
2017-02-21,13.91,13.9382,13.85,13.92,48653,9.02970081712309,9.04800689642164,8.99075171223255,9.03619233460484,74948.5773345501,0.0,1.0
2017-02-22,13.91,13.94,13.89,13.92,25105,9.02970081712309,9.04917536956836,9.01671778215958,9.03619233460484,38673.5460091645,0.0,1.0
2017-02-23,13.94,13.97,13.9295,13.94,34688,9.04917536956836,9.06864992201363,9.04235927621251,9.04917536956836,53435.887829751,0.0,1.0
2017-02-24,14.02,14.04,13.98,13.98,45099,9.10110750942241,9.11409054438592,9.07514143949538,9.07514143949538,69473.7403492256,0.0,1.0
2017-02-27,13.97,14.0199,13.97,14.0,67012,9.06864992201363,9.10104259424759,9.06864992201363,9.0881244744589,103230.100185865,0.0,1.0
2017-02-28,14.04,14.04,13.98,14.01,40650,9.11409054438592,9.11409054438592,9.07514143949538,9.09461599194065,62620.1810504894,0.0,1.0
2017-03-01,14.02,14.05,13.92,13.97,85706,9.10110750942241,9.12058206186768,9.03619233460484,9.06864992201363,132027.681109797,0.0,1.0
2017-03-02,13.97,14.0,13.94,14.0,19530,9.06864992201363,9.0881244744589,9.04917536956836,9.0881244744589,30085.415397689,0.0,1.0
2017-03-03,14.03,14.04,13.92,14.0,65686,9.10759902690416,9.11409054438592,9.03619233460484,9.0881244744589,101187.434501413,0.0,1.0
2017-03-06,14.03,14.04,13.9572,13.98,41338,9.10759902690416,9.11409054438592,9.06034077963698,9.07514143949538,63680.0256891792,0.0,1.0
2017-03-07,14.01,14.05,13.99,14.01,61121,9.09461599194065,9.12058206186768,9.08163295697714,9.09461599194065,94155.180467084,0.0,1.0
2017-03-08,13.8895,13.96,13.85,13.96,92613,9.01639320628549,9.06215840453187,8.99075171223255,9.06215840453187,142667.720236875,0.0,1.0
2017-03-09,13.77,13.89,13.75,13.89,102413,8.9388195723785,9.01671778215958,8.92583653741499,9.01671778215958,157764.344450769,0.0,1.0
2017-03-10,13.82,13.84,13.75,13.8,34660,8.97127715978728,8.98426019475079,8.92583653741499,8.95829412482377,53392.7546177113,0.0,1.0
2017-03-13,13.7,13.75,13.7,13.74,39627,8.9362229653858,8.96883691781421,8.9362229653858,8.96231412732853,60751.6063669034,0.066,1.0
2017-03-14,13.66,13.7199,13.66,13.7,26192,8.91013180344307,8.94920331845231,8.91013180344307,8.9362229653858,40154.5934328093,0.0,1.0
2017-03-15,13.72,13.78,13.66,13.75,56850,8.94926854635717,8.98840528927126,8.91013180344307,8.96883691781421,87155.9497806661,0.0,1.0
2017-03-16,13.67,13.79,13.64,13.72,43649,8.91665459392875,8.99492807975695,8.8970862224717,8.94926854635717,66917.6790145347,0.0,1.0
2017-03-17,13.76,13.79,13.68,13.68,26946,8.9753597082999,8.99492807975695,8.92317738441443,8.92317738441443,41310.5404184666,0.0,1.0
2017-03-20,13.85,13.85,13.74,13.74,22151,9.03406482267104,9.03406482267104,8.96231412732853,8.96231412732853,33959.3921476084,0.0,1.0
2017-03-21,13.79,13.85,13.75,13.85,50506,8.99492807975695,9.03406482267104,8.96883691781421,9.03406482267104,77430.0510047902,0.0,1.0
2017-03-22,13.81,13.84,13.78,13.81,47724,9.00797366072831,9.02754203218536,8.98840528927126,9.00797366072831,73165.0052301233,0.0,1.0
2017-03-23,13.82,13.84,13.78,13.83,27095,9.014496451214,9.02754203218536,8.98840528927126,9.02101924169968,41538.9702604599,0.0,1.0
2017-03-24,13.8,13.85,13.77,13.82,39409,9.00145087024263,9.03406482267104,8.98188249878558,9.014496451214,60417.3935779467,0.0,1.0
2017-03-27,13.86,13.9,13.81,13.85,37929,9.04058761315673,9.06667877509946,9.00797366072831,9.03406482267104,58148.4260198924,0.0,1.0
2017-03-28,13.87,13.93,13.85,13.93,48990,9.04711040364241,9.08624714655651,9.03406482267104,9.08624714655651,75105.8923439724,0.0,1.0
2017-03-29,13.93,13.947,13.83,13.88,73680,9.08624714655651,9.09733589038217,9.02101924169968,9.05363319412809,112957.790322594,0.0,1.0
2017-03-30,13.89,14.02,13.89,14.02,32557,9.06015598461378,9.14495226092766,9.06015598461378,9.14495226092766,49912.6870186305,0.0,1.0
2017-03-31,13.94,13.94,13.87,13.89,31436,9.09276993704219,9.09276993704219,9.04711040364241,9.06015598461378,48194.0974020232,0.0,1.0
2017-04-03,13.98,14.01,13.95,14.01,20537,9.11886109898492,9.13842947044197,9.09929272752787,9.13842947044197,31484.9910403789,0.0,1.0
2017-04-04,13.93,13.99,13.89,13.99,51828,9.08624714655651,9.12538388947061,9.06015598461378,9.12538388947061,79456.7909451603,0.0,1.0
2017-04-05,13.9422,13.9529,13.86,13.89,17030,9.09420495094904,9.10118433676872,9.04058761315673,9.06015598461378,26108.457779503,0.0,1.0
2017-04-06,13.96,14.03,13.9361,13.95,29677,9.10581551801356,9.15147505141334,9.09022604875278,9.09929272752787,45497.3987975519,0.0,1.0
2017-04-07,14.04,14.04,13.98,14.03,38367,9.15799784189902,9.15799784189902,9.11886109898492,9.15147505141334,58819.9177701815,0.0,1.0
2017-04-10,14.11,14.11,14.04,14.08,32781,9.2036573752988,9.2036573752988,9.15799784189902,9.18408900384176,50256.0983247145,0.0,1.0
2017-04-11,14.05,14.11,14.05,14.11,34684,9.20757104959021,9.24689163770234,9.20757104959021,9.24689163770234,52924.9459358435,0.066,1.0
2017-04-12,14.1,14.11,14.04,14.05,38414,9.24033820635032,9.24689163770234,9.20101761823819,9.20757104959021,58616.620723662,0.0,1.0
2017-04-13,14.08,14.1151,14.08,14.11,42751,9.22723134364628,9.25023388769187,9.22723134364628,9.24689163770234,65234.5278429029,0.0,1.0
2017-04-17,14.05,14.15,14.01,14.1,40727,9.20757104959021,9.27310536311043,9.18135732418213,9.24033820635032,62146.069459379,0.0,1.0
2017-04-18,14.07,14.11,14.06,14.1,23316,9.22067791229426,9.24689163770234,9.21412448094224,9.24033820635032,35578.3081374734,0.0,1.0
2017-04-19,14.1,14.1,14.05,14.09,37292,9.24033820635032,9.24033820635032,9.20757104959021,9.2337847749983,56904.5405327954,0.0,1.0
2017-04-20,14.08,14.13,14.06,14.13,25712,9.22723134364628,9.25999850040639,9.21412448094224,9.25999850040639,39234.4080816056,0.0,1.0
2017-04-21,14.08,14.1,14.06,14.09,35003,9.22723134364628,9.24033820635032,9.21412448094224,9.2337847749983,53411.7138332468,0.0,1.0
2017-04-24,14.02,14.06,14.0,14.05,38698,9.18791075553415,9.21412448094224,9.17480389283011,9.20757104959021,59049.9814849865,0.0,1.0
2017-04-25,13.96,14.0075,13.94,13.99,61756,9.14859016742202,9.17971896634412,9.13548330471798,9.16825046147808,94234.602733651,0.0,1.0
2017-04-26,13.94,13.97,13.91,13.93,50496,9.13548330471798,9.15514359877404,9.11582301066191,9.12892987336595,77052.7640980381,0.0,1.0
2017-04-27,14.05,14.05,13.96,13.96,58451,9.20757104959021,9.20757104959021,9.14859016742202,9.14859016742202,89191.4431696457,0.0,1.0
2017-04-28,14.09,14.09,14.03,14.03,41990,9.2337847749983,9.2337847749983,9.19446418688617,9.19446418688617,64073.3041127341,0.0,1.0
2017-05-01,14.05,14.12,14.02,14.12,47303,9.20757104959021,9.25344506905436,9.18791075553415,9.25344506905436,72180.5073694847,0.0,1.0
2017-05-02,14.08,14.09,14.01,14.06,43811,9.22723134364628,9.2337847749983,9.18135732418213,9.21412448094224,66852.0011070015,0.0,1.0
2017-05-03,14.14,14.14,14.07,14.09,33222,9.26655193175841,9.26655193175841,9.22067791229426,9.2337847749983,50694.0535659264,0.0,1.0
2017-05-04,14.15,14.16,14.07,14.14,39170,9.27310536311043,9.27965879446245,9.22067791229426,9.26655193175841,59770.2148629625,0.0,1.0
2017-05-05,14.22,14.22,14.12,14.15,43579,9.31897938257458,9.31897938257458,9.25344506905436,9.27310536311043,66497.9880907082,0.0,1.0
2017-05-08,14.12,14.22,14.08,14.19,58119,9.25344506905436,9.31897938257458,9.22723134364628,9.29931908851851,88684.8383359846,0.0,1.0
2017-05-09,14.03,14.12,14.02,14.12,42225,9.19446418688617,9.25344506905436,9.18791075553415,9.25344506905436,64431.8948835484,0.0,1.0
2017-05-10,13.98,14.079,13.94,14.03,72219,9.16169703012606,9.22657600051108,9.13548330471798,9.19446418688617,110200.284584843,0.0,1.0
2017-05-11,13.95,14.0,13.92,13.92,59288,9.18528938299334,9.21821156716178,9.16553607249228,9.16553607249228,90042.6285459579,0.066,1.0
2017-05-12,14.12,14.12,14.0,14.02,32337,9.29722480916602,9.29722480916602,9.21821156716178,9.23138044082915,49111.2616261409,0.0,1.0
2017-05-15,14.13,14.15,14.1,14.13,24226,9.30380924599971,9.31697811966708,9.28405593549865,9.30380924599971,36792.8201179729,0.0,1.0
2017-05-16,14.1,14.19,14.09,14.19,59191,9.28405593549865,9.34331586700183,9.27747149866496,9.34331586700183,89895.3114671399,0.0,1.0
2017-05-17,14.14,14.2,14.11,14.11,37912,9.31039368283339,9.34990030383551,9.29064037233233,9.29064037233233,57578.196826244,0.0,1.0
2017-05-18,14.07,14.19,14.0,14.15,89586,9.26430262499759,9.34331586700183,9.21821156716178,9.31697811966708,136057.194051379,0.0,1.0
2017-05-19,14.07,14.14,14.04,14.09,78147,9.26430262499759,9.31039368283339,9.24454931449652,9.27747149866496,118684.409880262,0.0,1.0
2017-05-22,14.08,14.1,14.05,14.07,59079,9.27088706183127,9.28405593549865,9.25113375133021,9.26430262499759,89725.2133967522,0.0,1.0
2017-05-23,14.14,14.15,14.1,14.12,11767,9.31039368283339,9.31697811966708,9.28405593549865,9.29722480916602,17870.9285201101,0.0,1.0
2017-05-24,14.17,14.19,14.13,14.15,36823,9.33014699333446,9.34331586700183,9.30380924599971,9.31697811966708,55924.2968382776,0.0,1.0
2017-05-25,14.17,14.2,14.11,14.16,54919,9.33014699333446,9.34990030383551,9.29064037233233,9.32356255650077,83407.2850680653,0.0,1.0
2017-05-26,14.19,14.21,14.13,14.2,34779,9.34331586700183,9.3564847406692,9.30380924599971,9.34990030383551,52820.0070537017,0.0,1.0
2017-05-30,14.22,14.24,14.16,14.2,19062,9.36306917750289,9.37623805117026,9.32356255650077,9.34990030383551,28950.0840868818,0.0,1.0
2017-05-31,14.27,14.29,14.19,14.19,48347,9.39599136167132,9.4091602353387,9.34331586700183,9.34331586700183,73426.1732949573,0.0,1.0
2017-06-01,14.31,14.34,14.2955,14.3,53057,9.42232910900607,9.44208241950713,9.41278167559723,9.41574467217239,80579.4046478695,0.0,1.0
2017-06-02,14.33,14.38,14.28,14.34,63499,9.43549798267345,9.46842016684188,9.40257579850501,9.44208241950713,96438.0122459819,0.0,1.0
2017-06-05,14.36,14.37,14.28,14.33,37269,9.45525129317451,9.4618357300082,9.40257579850501,9.43549798267345,56601.6516542859,0.0,1.0
2017-06-06,14.39,14.41,14.33,14.38,29249,9.47500460367557,9.48817347734294,9.43549798267345,9.46842016684188,44421.4148283079,0.0,1.0
2017-06-07,14.37,14.41,14.3614,14.39,20616,9.4618357300082,9.48817347734294,9.45617311433122,9.47500460367557,31310.1948135114,0.0,1.0
2017-06-08,14.32,14.41,14.2701,14.41,45562,9.42891354583976,9.48817347734294,9.39605720603966,9.48817347734294,69196.502526834,0.0,1.0
2017-06-09,14.25,14.32,14.25,14.29,24009,9.38282248800395,9.42891354583976,9.38282248800395,9.4091602353387,36463.2551065967,0.0,1.0
2017-06-12,14.27,14.28,14.24,14.28,26771,9.39599136167132,9.40257579850501,9.37623805117026,9.40257579850501,40657.9950209796,0.0,1.0
2017-06-13,14.25,14.25,14.2,14.25,38282,9.42627977110629,9.42627977110629,9.39320510524275,9.42627977110629,57872.0888034895,0.066,1.0
2017-06-14,14.34,14.34,14.28,14.28,54185,9.48581416966064,9.48581416966064,9.4461245706244,9.4461245706244,81913.148002118,0.0,1.0
2017-06-15,14.38,14.38,14.33,14.34,48495,9.51227390235147,9.51227390235147,9.47919923648794,9.48581416966064,73311.3982165306,0.0,1.0
2017-06-16,14.39,14.44,14.3501,14.36,64226,9.51888883552417,9.5519635013877,9.49249525216507,9.49904403600605,97092.4396712011,0.0,1.0
2017-06-19,14.44,14.47,14.39,14.45,34369,9.5519635013877,9.57180830090582,9.51888883552417,9.55857843456041,51956.685128445,0.0,1.0
2017-06-20,14.45,14.5,14.42,14.42,55041,9.55857843456041,9.59165310042394,9.53873363504229,9.53873363504229,83207.1897976299,0.0,1.0
2017-06-21,14.49,14.54,14.46,14.48,37380,9.58503816725123,9.61811283311476,9.56519336773312,9.57842323407853,56508.5073787796,0.0,1.0
2017-06-22,14.52,14.54,14.48,14.48,33974,9.60488296676935,9.61811283311476,9.57842323407853,9.57842323407853,51359.5513559833,0.0,1.0
2017-06-23,14.57,14.58,14.5355,14.54,29722,9.63795763263288,9.64457256580559,9.61513611318705,9.61811283311476,44931.6708483704,0.0,1.0
2017-06-26,14.57,14.59,14.54,14.57,39207,9.63795763263288,9.6511874989783,9.61811283311476,9.63795763263288,59270.4400427986,0.0,1.0
2017-06-27,14.51,14.58,14.51,14.54,34478,9.59826803359665,9.64457256580559,9.59826803359665,9.61811283311476,52121.463815023,0.0,1.0
2017-06-28,14.54,14.56,14.5,14.54,42858,9.61811283311476,9.63134269946018,9.59165310042394,9.61811283311476,64789.770177628,0.0,1.0
2017-06-29,14.41,14.51,14.41,14.51,41466,9.53211870186959,9.59826803359665,9.53211870186959,9.59826803359665,62685.4405288516,0.0,1.0
2017-06-30,14.48,14.48,14.4,14.41,47669,9.57842323407853,9.57842323407853,9.52550376869688,9.53211870186959,72062.7083531044,0.0,1.0
2017-07-03,14.5,14.56,14.45,14.53,42273,9.59165310042394,9.63134269946018,9.55857843456041,9.61149789994206,63905.4075019569,0.0,1.0
2017-07-05,14.47,14.53,14.39,14.46,86729,9.57180830090582,9.61149789994206,9.51888883552417,9.56519336773312,131110.923928683,0.0,1.0
2017-07-06,14.36,14.49,14.34,14.44,52184,9.49904403600605,9.58503816725123,9.48581416966064,9.5519635013877,78888.174132002,0.0,1.0
2017-07-07,14.44,14.44,14.34,14.34,31763,9.5519635013877,9.5519635013877,9.48581416966064,9.48581416966064,48017.1139612674,0.0,1.0
2017-07-10,14.55,14.6,14.441,14.48,61934,9.62472776628747,9.657802432151,9.55262499470497,9.57842323407853,93627.5520598538,0.0,1.0
2017-07-11,14.59,14.63,14.52,14.54,73143,9.6511874989783,9.67764723166912,9.60488296676935,9.61811283311476,110572.54561814,0.0,1.0
2017-07-12,14.66,14.66,14.54,14.59,58813,9.73718163022348,9.73718163022348,9.65747755139491,9.69068758424015,88547.0367856547,0.06,1.0
2017-07-13,14.74,14.74,14.6,14.66,42028,9.79031768277586,9.79031768277586,9.69732959080919,9.73718163022348,63276.0590690408,0.0,1.0
2017-07-14,14.8,14.87,14.73,14.74,35414,9.83016972219014,9.87666376817347,9.78367567620681,9.79031768277586,53318.2248946182,0.0,1.0
2017-07-17,14.64,14.8385,14.6,14.8,53268,9.72389761708538,9.85574144748097,9.69732959080919,9.83016972219014,80198.6560028949,0.0,1.0
2017-07-18,14.59,14.7037,14.59,14.64,58092,9.69068758424015,9.76620719893021,9.69068758424015,9.72389761708538,87461.5214485276,0.0,1.0
2017-07-19,14.58,14.64,14.58,14.58,26197,9.6840455776711,9.72389761708538,9.6840455776711,9.6840455776711,39441.3942950334,0.0,1.0
2017-07-20,14.6,14.651,14.59,14.6,26822,9.69732959080919,9.73120382431133,9.69068758424015,9.69732959080919,40382.3749964265,0.0,1.0
2017-07-21,14.64,14.66,14.6,14.61,13457,9.72389761708538,9.73718163022348,9.69732959080919,9.70397159737824,20260.4436778358,0.0,1.0
2017-07-24,14.58,14.65,14.56,14.61,22796,9.6840455776711,9.73053962365443,9.670761564533,9.70397159737824,34320.9537103325,0.0,1.0
2017-07-25,14.49,14.57,14.49,14.54,25069,9.62426751854967,9.67740357110205,9.62426751854967,9.65747755139491,37743.1123251591,0.0,1.0
2017-07-26,14.59,14.62,14.491,14.53,22050,9.69068758424015,9.71061360394729,9.62493171920658,9.65083554482586,33197.7991451496,0.0,1.0
2017-07-27,14.48,14.59,14.48,14.59,53619,9.61762551198063,9.69068758424015,9.61762551198063,9.69068758424015,80727.1107647972,0.0,1.0
2017-07-28,14.56,14.57,14.46,14.47,82114,9.670761564533,9.67740357110205,9.60434149884253,9.61098350541158,123628.302902713,0.0,1.0
2017-07-31,14.64,14.65,14.55,14.58,27873,9.72389761708538,9.73053962365443,9.66411955796396,9.6840455776711,41964.7281438892,0.0,1.0
2017-08-01,14.75,14.75,14.68,14.72,36911,9.7969596893449,9.7969596893449,9.75046564336157,9.77703366963776,55572.061870595,0.0,1.0
2017-08-02,14.66,14.8,14.65,14.74,43420,9.73718163022348,9.83016972219014,9.73053962365443,9.79031768277586,65371.8112871836,0.0,1.0
2017-08-03,14.59,14.72,14.59,14.66,45510,9.69068758424015,9.77703366963776,9.69068758424015,9.73718163022348,68518.4507526422,0.0,1.0
2017-08-04,14.53,14.64,14.49,14.62,67879,9.65083554482586,9.72389761708538,9.62426751854967,9.71061360394729,102196.526447783,0.0,1.0
2017-08-07,14.49,14.56,14.47,14.53,52235,9.62426751854967,9.670761564533,9.61098350541158,9.65083554482586,78643.4030996323,0.0,1.0
2017-08-08,14.47,14.57,14.45,14.48,45866,9.61098350541158,9.67740357110205,9.59769949227348,9.61762551198063,69054.4333601557,0.0,1.0
2017-08-09,14.43,14.4905,14.39,14.47,54606,9.58441547913539,9.62459961887813,9.5578474528592,9.61098350541158,82213.1074884373,0.0,1.0
2017-08-10,14.39,14.45,14.32,14.45,63705,9.5578474528592,9.59769949227348,9.51135340687587,9.59769949227348,95912.280931599,0.0,1.0
2017-08-11,14.41,14.42,14.0,14.0,145329,9.61098350541158,9.61765316780257,9.33752734738113,9.33752734738113,217895.586733745,0.06,1.0
2017-08-14,14.36,14.45,14.34,14.42,21082,9.57763519345665,9.63766215497552,9.56429586867467,9.61765316780257,31608.7963140241,0.0,1.0
2017-08-15,14.32,14.35,14.27,14.35,24893,9.5509565438927,9.57096553106566,9.51760823193777,9.57096553106566,37322.7287090884,0.0,1.0
2017-08-16,14.35,14.35,14.28,14.35,17207,9.57096553106566,9.57096553106566,9.52427789432875,9.57096553106566,25798.9070380141,0.0,1.0
2017-08-17,14.37,14.37,14.3101,14.35,13095,9.58430485584763,9.58430485584763,9.54435357812562,9.57096553106566,19633.677437252,0.0,1.0
2017-08-18,14.37,14.39,14.32,14.36,10014,9.58430485584763,9.59764418062961,9.5509565438927,9.57763519345665,15014.2532154747,0.0,1.0
2017-08-21,14.4,14.41,14.35,14.39,35221,9.60431384302059,9.61098350541158,9.57096553106566,9.59764418062961,52807.770371703,0.0,1.0
2017-08-22,14.39,14.43,14.38,14.4,36685,9.59764418062961,9.62432283019355,9.59097451823862,9.60431384302059,55002.7840233362,0.0,1.0
2017-08-23,14.43,14.46,14.37,14.39,43192,9.62432283019355,9.64433181736651,9.58430485584763,9.59764418062961,64758.9000282387,0.0,1.0
2017-08-24,14.4,14.43,14.34,14.43,54816,9.60431384302059,9.62432283019355,9.56429586867467,9.62432283019355,82187.0685300041,0.0,1.0
2017-08-25,14.39,14.4,14.35,14.39,21699,9.59764418062961,9.60431384302059,9.57096553106566,9.59764418062961,32533.8806193914,0.0,1.0
2017-08-28,14.385,14.4,14.35,14.37,35219,9.59430934943411,9.60431384302059,9.57096553106566,9.58430485584763,52804.7717191735,0.0,1.0
2017-08-29,14.44,14.45,14.4201,14.43,17233,9.63099249258454,9.63766215497552,9.61771986442647,9.62432283019355,25837.8895208983,0.0,1.0
2017-08-30,14.71,14.74,14.4094,14.45,323828,9.81107337714117,9.83108236431413,9.61058332566812,9.63766215497552,485523.825670136,0.0,1.0
2017-08-31,14.84,14.84,14.69,14.75,174807,9.897778988224,9.897778988224,9.7977340523592,9.83775202670512,262092.726366835,0.0,1.0
2017-09-01,15.1,15.15,14.84,14.86,125946,10.0711902103896,10.1045385223446,9.897778988224,9.91111831300597,188834.145743577,0.0,1.0
2017-09-05,15.02,15.09,14.93,15.09,55073,10.0178329112618,10.0645205479987,9.95780594974288,10.0645205479987,82572.3953800513,0.0,1.0
2017-09-06,15.04,15.1,14.98,15.01,63194,10.0311722360437,10.0711902103896,9.99115426169781,10.0111632488708,94748.4239763042,0.0,1.0
2017-09-07,14.97,15.09,14.97,15.06,34911,9.98448459930682,10.0645205479987,9.98448459930682,10.0445115608257,52342.9792296222,0.0,1.0
2017-09-08,15.06,15.24,14.95,14.95,57520,10.0445115608257,10.1645654838635,9.97114527452485,9.97114527452485,86241.2467499605,0.0,1.0
2017-09-11,15.12,15.2,15.07,15.14,38528,10.0845295351716,10.1378868342995,10.0511812232167,10.0978688599536,57766.04232932,0.0,1.0
2017-09-12,15.16,15.24,15.08,15.08,45612,10.1112081847356,10.1645654838635,10.0578508856077,10.0578508856077,68387.2695889983,0.0,1.0
2017-09-13,15.23,15.23,15.09,15.22,50326,10.1578958214725,10.1578958214725,10.0645205479987,10.1512261590815,75455.0936011561,0.0,1.0
2017-09-14,14.97,15.19,14.91,15.12,90188,10.0245025736527,10.1718232527579,9.98432420662407,10.1249484912244,134681.431829694,0.06,1.0
2017-09-15,14.88,14.97,14.88,14.93,52568,9.96423502310974,10.0245025736527,9.96423502310974,9.99771699563363,78501.9460285552,0.0,1.0
2017-09-18,14.91,14.9323,14.85,14.88,22112,9.98432420662407,9.99925716636973,9.94414583959541,9.96423502310974,33020.7546527053,0.0,1.0
2017-09-19,14.9,14.9178,14.88,14.88,14978,9.9776278121193,9.9895473943378,9.96423502310974,9.96423502310974,22367.2604553283,0.0,1.0
2017-09-20,14.81,14.89,14.81,14.87,32479,9.91736026157629,9.97093141761452,9.91736026157629,9.95753862860496,48502.2200780217,0.0,1.0
2017-09-21,14.75,14.872,14.75,14.8,34364,9.87718189454763,9.95887790750592,9.87718189454763,9.91066386707152,51317.1677318001,0.0,1.0
2017-09-22,14.82,14.9,14.77,14.8,63064,9.92405665608107,9.9776278121193,9.89057468355718,9.91066386707152,94176.0524338914,0.0,1.0
2017-09-25,14.83,14.86,14.78,14.78,37295,9.93075305058585,9.95084223410018,9.89727107806196,9.89727107806196,55694.1499987628,0.0,1.0
2017-09-26,14.81,14.88,14.78,14.81,32691,9.91736026157629,9.96423502310974,9.89727107806196,9.91736026157629,48818.8083552636,0.0,1.0
2017-09-27,14.73,14.799,14.67,14.78,18255,9.86378910553807,9.90999422762104,9.8236107385094,9.89727107806196,27260.9386842047,0.0,1.0
2017-09-28,14.7,14.73,14.66,14.69,29548,9.84369992202373,9.86378910553807,9.81691434400462,9.83700352751896,44125.237811059,0.0,1.0
2017-09-29,14.69,14.7092,14.62,14.7,27600,9.83700352751896,9.84986060496813,9.79012876598551,9.84369992202373,41216.2096786661,0.0,1.0
2017-10-02,14.68,14.73,14.65,14.65,39979,9.83030713301418,9.86378910553807,9.81021794949985,9.81021794949985,59702.2770559201,0.0,1.0
2017-10-03,14.69,14.74,14.6545,14.68,16079,9.83700352751896,9.87048550004285,9.813231327027,9.83030713301418,24011.4288196838,0.0,1.0
2017-10-04,14.63,14.76,14.62,14.66,34218,9.79682516049029,9.8838782890524,9.79012876598551,9.81691434400462,51099.1399559637,0.0,1.0
2017-10-05,14.64,14.76,14.62,14.62,50745,9.80352155499507,9.8838782890524,9.79012876598551,9.79012876598551,75779.5855124606,0.0,1.0
2017-10-06,14.65,14.65,14.6,14.6,25743,9.81021794949985,9.81021794949985,9.77673597697595,9.77673597697595,38443.0755709385,0.0,1.0
2017-10-09,14.7,14.71,14.63,14.66,21367,9.84369992202373,9.85039631652851,9.79682516049029,9.81691434400462,31908.2156595674,0.0,1.0
2017-10-10,14.79,14.79,14.6657,14.73,17937,9.90396747256674,9.90396747256674,9.82073128887235,9.86378910553807,26786.0562683418,0.0,1.0
2017-10-11,14.84,14.84,14.72,14.77,36101,9.93744944509063,9.93744944509063,9.85709271103329,9.89057468355718,53911.1009278814,0.0,1.0
2017-10-12,14.91,14.91,14.82,14.82,32196,9.98432420662407,9.98432420662407,9.92405665608107,9.92405665608107,48079.6045947223,0.0,1.0
2017-10-13,14.91,15.03,14.84,14.85,60611,10.0245025736527,10.1051826748491,9.97743918128818,9.98416252305454,90150.1100289217,0.06,1.0
2017-10-16,14.81,14.9,14.81,14.88,18811,9.95726915598908,10.0177792318864,9.95726915598908,10.0043325483536,27978.6461162832,0.0,1.0
2017-10-17,14.89,14.93,14.82,14.85,29457,10.01105589012,10.0379492571855,9.96399249775544,9.98416252305454,43813.033791258,0.0,1.0
2017-10-18,14.78,14.87,14.71,14.85,63547,9.93709913068997,9.99760920658727,9.89003573832541,9.98416252305454,94516.986058766,0.0,1.0
2017-10-19,14.74,14.86,14.73,14.78,48560,9.91020576362451,9.99088586482091,9.90348242185814,9.93709913068997,72225.987741572,0.0,1.0
2017-10-20,14.66,14.7,14.66,14.66,21184,9.85641902949357,9.88331239655904,9.85641902949357,9.85641902949357,31508.140945582,0.0,1.0
2017-10-23,14.68,14.72,14.63,14.63,56012,9.86986571302631,9.89675908009178,9.83624900419447,9.83624900419447,83309.7616429351,0.0,1.0
2017-10-24,14.68,14.71,14.66,14.68,15562,9.86986571302631,9.89003573832541,9.85641902949357,9.86986571302631,23146.2277848917,0.0,1.0
2017-10-25,14.61,14.66,14.57,14.65,35230,9.82280232066174,9.85641902949357,9.79590895359627,9.84969568772721,52399.5376469436,0.0,1.0
2017-10-26,14.45,14.55,14.45,14.54,26519,9.71522885239987,9.78246227006354,9.71522885239987,9.77573892829717,39443.1830502214,0.0,1.0
2017-10-27,14.36,14.45,14.35,14.42,50177,9.65471877650257,9.71522885239987,9.64799543473621,9.69505882710077,74631.0417402978,0.0,1.0
2017-10-30,14.46,14.48,14.37,14.37,35671,9.72195219416624,9.73539887769897,9.66144211826894,9.66144211826894,53055.4614647779,0.0,1.0
2017-10-31,14.3,14.4682,14.3,14.44,54152,9.61437872590438,9.72746533441466,9.61437872590438,9.70850551063351,80543.2802343823,0.0,1.0
2017-11-01,14.28,14.41,14.28,14.35,52292,9.60093204237164,9.68833548533441,9.60093204237164,9.64799543473621,77776.7988258296,0.0,1.0
2017-11-02,14.29,14.36,14.25,14.28,39494,9.60765538413801,9.65471877650257,9.58076201707254,9.60093204237164,58741.6219082711,0.0,1.0
2017-11-03,14.3,14.3,14.18,14.25,53053,9.61437872590438,9.61437872590438,9.53369862470797,9.58076201707254,78908.6764343826,0.0,1.0
2017-11-06,14.3,14.37,14.23,14.27,41417,9.61437872590438,9.66144211826894,9.56731533353981,9.59420870060527,61601.8067193716,0.0,1.0
2017-11-07,14.31,14.33,14.25,14.3,49239,9.62110206767074,9.63454875120347,9.58076201707254,9.61437872590438,73235.9021912534,0.0,1.0
2017-11-08,14.31,14.35,14.28,14.31,51781,9.62110206767074,9.64799543473621,9.60093204237164,9.62110206767074,77016.7601162755,0.0,1.0
2017-11-09,14.28,14.31,14.21,14.28,53929,9.60093204237164,9.62110206767074,9.55386865000707,9.60093204237164,80211.5999364752,0.0,1.0
2017-11-10,14.31,14.31,14.16,14.27,71197,9.62110206767074,9.62110206767074,9.52025194117524,9.59420870060527,105895.256368136,0.0,1.0
2017-11-13,14.27,14.35,14.26,14.31,41711,9.59420870060527,9.64799543473621,9.58748535883891,9.62110206767074,62039.0892645945,0.0,1.0
2017-11-14,14.34,14.34,14.2,14.2,39754,9.68161214356804,9.68161214356804,9.58709152291954,9.58709152291954,58881.9663033833,0.06,1.0
2017-11-15,14.35,14.3822,14.31,14.34,42208,9.68836361647151,9.71010335922066,9.66135772485765,9.68161214356804,62516.7287249887,0.0,1.0
2017-11-16,14.31,14.38,14.3,14.36,36265,9.66135772485765,9.7086180351819,9.65460625195418,9.69511508937497,53714.2050609296,0.0,1.0
2017-11-17,14.26,14.37,14.24,14.31,39492,9.62760036034033,9.70186656227843,9.6140974145334,9.66135772485765,58493.9028337579,0.0,1.0
2017-11-20,14.14,14.31,14.14,14.3,50022,9.54658268549875,9.66135772485765,9.54658268549875,9.65460625195418,74090.4995328229,0.0,1.0
2017-11-21,14.17,14.199,14.14,14.18,40909,9.56683710420915,9.58641637562919,9.54658268549875,9.57358857711261,60592.7041179531,0.0,1.0
2017-11-22,14.14,14.1958,14.1,14.17,36437,9.54658268549875,9.58425590430008,9.51957679388489,9.56683710420915,53968.9642852638,0.0,1.0
2017-11-24,14.1,14.21,14.1,14.1,21939,9.51957679388489,9.593842995823,9.51957679388489,9.51957679388489,32495.1315271401,0.0,1.0
2017-11-27,14.14,14.18,14.06,14.13,61569,9.54658268549875,9.57358857711261,9.49257090227104,9.53983121259529,91193.4342036778,0.0,1.0
2017-11-28,14.25,14.28,14.04,14.12,93803,9.62084888743686,9.64110330614725,9.47906795646411,9.53307973969182,138937.090233845,0.0,1.0
2017-11-29,14.17,14.25,14.16,14.22,88407,9.56683710420915,9.62084888743686,9.56008563130568,9.60059446872647,130944.7601495,0.0,1.0
2017-11-30,14.25,14.27,14.17,14.17,54714,9.62084888743686,9.63435183324379,9.56683710420915,9.56683710420915,81040.094187335,0.0,1.0
2017-12-01,14.28,14.32,14.23,14.27,36714,9.64110330614725,9.66810919776111,9.60734594162993,9.63435183324379,54379.2451291044,0.0,1.0
2017-12-04,14.28,14.34,14.25,14.28,16679,9.64110330614725,9.68161214356804,9.62084888743686,9.64110330614725,24704.2389690127,0.0,1.0
2017-12-05,14.32,14.35,14.25,14.25,16935,9.66810919776111,9.68836361647151,9.62084888743686,9.62084888743686,25083.415488952,0.0,1.0
2017-12-06,14.48,14.48,14.34,14.34,34102,9.77613276421654,9.77613276421654,9.68161214356804,9.68161214356804,50510.4596990989,0.0,1.0
2017-12-07,14.48,14.5,14.4462,14.46,27352,9.77613276421654,9.78963571002347,9.75331278580283,9.76262981840961,40512.6413022624,0.0,1.0
2017-12-08,14.44,14.5,14.42,14.44,36420,9.74912687260269,9.78963571002347,9.73562392679576,9.74912687260269,53943.7845944866,0.0,1.0
2017-12-11,14.36,14.47,14.36,14.36,64913,9.73562392679576,9.81020043319879,9.73562392679576,9.73562392679576,95746.3730120473,0.06,1.0
2017-12-12,14.21,14.33,14.2,14.33,41058,9.63392869079162,9.71528487959493,9.62714900839135,9.71528487959493,60560.358990166,0.0,1.0
2017-12-13,14.23,14.26,14.14,14.2,57948,9.64748805559217,9.667827102793,9.58647091398969,9.62714900839135,85473.0304145876,0.0,1.0
2017-12-14,14.24,14.26,14.2,14.22,43383,9.65426773799245,9.667827102793,9.62714900839135,9.6407083731919,63989.7231738119,0.0,1.0
2017-12-15,14.19,14.29,14.12,14.29,67024,9.62036932599107,9.68816614999383,9.57291154918914,9.68816614999383,98860.0881912631,0.0,1.0
2017-12-18,14.1,14.24,14.09,14.17,50742,9.55935218438859,9.65426773799245,9.55257250198832,9.60680996119052,74844.2139383068,0.0,1.0
2017-12-19,14.04,14.09,13.99,14.03,109013,9.51867408998694,9.55257250198832,9.48477567798556,9.51189440758666,160793.667850235,0.0,1.0
2017-12-20,14.11,14.14,13.97,13.98,87237,9.56613186678887,9.58647091398969,9.47121631318501,9.47799599558528,128674.16915644,0.0,1.0
2017-12-21,14.0,14.07,13.99,14.02,106015,9.49155536038583,9.53901313718776,9.48477567798556,9.50511472518639,156371.631797517,0.0,1.0
2017-12-22,14.0,14.07,13.95,13.98,108498,9.49155536038583,9.53901313718776,9.45765694838446,9.47799599558528,160034.045246116,0.0,1.0
2017-12-26,14.06,14.12,13.98,13.98,98439,9.53223345478749,9.57291154918914,9.47799599558528,9.47799599558528,145197.067042548,0.0,1.0
2017-12-27,14.17,14.24,14.06,14.06,95221,9.60680996119052,9.65426773799245,9.53223345478749,9.53223345478749,140450.532013313,0.0,1.0
2017-12-28,14.17,14.22,14.1,14.22,71617,9.60680996119052,9.6407083731919,9.55935218438859,9.6407083731919,105634.74182373,0.0,1.0
2017-12-29,14.19,14.23,14.06,14.2,74600,9.62036932599107,9.64748805559217,9.53223345478749,9.62714900839135,110034.652946232,0.0,1.0
2018-01-02,14.15,14.2,14.13,14.2,41074,9.59325059638997,9.62714900839135,9.57969123158942,9.62714900839135,60583.9589157308,0.0,1.0
2018-01-03,14.26,14.32,14.15,14.17,144290,9.667827102793,9.70850519719465,9.59325059638997,9.60680996119052,212827.078734742,0.0,1.0
2018-01-04,14.26,14.32,14.22,14.22,65981,9.667827102793,9.70850519719465,9.6407083731919,9.6407083731919,97321.6680435028,0.0,1.0
2018-01-05,14.18,14.32,14.15,14.32,54464,9.6135896435908,9.70850519719465,9.59325059638997,9.70850519719465,80334.1466228359,0.0,1.0
2018-01-08,14.24,14.24,14.15,14.17,56075,9.65426773799245,9.65426773799245,9.59325059638997,9.60680996119052,82710.3641281493,0.0,1.0
2018-01-09,14.16,14.2,14.15,14.19,55538,9.60003027879024,9.62714900839135,9.59325059638997,9.62036932599107,81918.2916263782,0.0,1.0
2018-01-10,14.11,14.16,14.07,14.16,19724,9.56613186678887,9.60003027879024,9.53901313718776,9.60003027879024,29092.8082401002,0.0,1.0
2018-01-11,14.06,14.17,14.06,14.11,68018,9.53223345478749,9.60680996119052,9.53223345478749,9.56613186678887,100326.233566981,0.0,1.0
2018-01-12,13.95,14.07,13.95,14.07,71060,9.49833504278611,9.58004115068105,9.49833504278611,9.58004115068105,104364.290745131,0.06,1.0
2018-01-16,13.99,14.05,13.94,13.96,103097,9.52557041208442,9.56642346603189,9.49152620046153,9.50514388511069,151416.342287515,0.0,1.0
2018-01-17,14.03,14.09,13.98,14.03,55715,9.55280578138273,9.5936588353302,9.51876156975984,9.55280578138273,81827.41991085,0.0,1.0
2018-01-18,13.97,14.07,13.93,14.03,105243,9.51195272743527,9.58004115068105,9.48471735813695,9.55280578138273,154568.126243876,0.0,1.0
2018-01-19,13.96,14.0,13.92,14.0,57612,9.50514388511069,9.532379254409,9.47790851581238,9.532379254409,84613.5029328527,0.0,1.0
2018-01-22,13.91,13.96,13.8,13.95,140933,9.4710996734878,9.50514388511069,9.39620240791744,9.49833504278611,206985.260168641,0.0,1.0
2018-01-23,13.92,13.93,13.86,13.92,49335,9.47790851581238,9.48471735813695,9.43705546186491,9.47790851581238,72457.2513919372,0.0,1.0
2018-01-24,13.81,13.94,13.78,13.94,89331,9.40301125024202,9.49152620046153,9.38258472326829,9.49152620046153,131198.514727742,0.0,1.0
2018-01-25,13.76,13.81,13.73,13.81,127414,9.36896703861913,9.40301125024202,9.3485405116454,9.40301125024202,187130.196186324,0.0,1.0
2018-01-26,13.79,13.8,13.7,13.74,138781,9.38939356559287,9.39620240791744,9.32811398467166,9.35534935396998,203824.664141572,0.0,1.0
2018-01-29,13.6,13.75,13.6,13.73,99180,9.26002556142589,9.36215819629455,9.26002556142589,9.3485405116454,145663.528794007,0.0,1.0
2018-01-30,13.48,13.58,13.45,13.58,133048,9.17831945353095,9.24640787677673,9.15789292655722,9.24640787677673,195404.730580611,0.0,1.0
2018-01-31,13.48,13.54,13.44,13.5,105247,9.17831945353095,9.21917250747842,9.15108408423264,9.19193713818011,154574.000957682,0.0,1.0
2018-02-01,13.44,13.53,13.4,13.49,70589,9.15108408423264,9.21236366515384,9.12384871493433,9.18512829585553,103672.543194597,0.0,1.0
2018-02-02,13.39,13.43,13.3,13.35,67087,9.11703987260975,9.14427524190806,9.05576029168855,9.08980450331144,98529.231258354,0.0,1.0
2018-02-05,13.32,13.43,13.25,13.4,137629,9.06937797633771,9.14427524190806,9.02171608006566,9.12384871493433,202132.746565743,0.0,1.0
2018-02-06,13.44,13.47,13.27,13.28,68145,9.15108408423264,9.17151061120637,9.03533376471482,9.04214260703939,100083.093059766,0.0,1.0
2018-02-07,13.5,13.57,13.46,13.5,49368,9.19193713818011,9.23959903445215,9.1647017688818,9.19193713818011,72505.7177808281,0.0,1.0
2018-02-08,13.46,13.54,13.4,13.46,75839,9.1647017688818,9.21917250747842,9.12384871493433,9.1647017688818,111383.105063608,0.0,1.0
2018-02-09,13.38,13.47,13.37,13.42,45163,9.11023103028517,9.17151061120637,9.10342218796059,9.13746639958348,66329.924893363,0.0,1.0
2018-02-12,13.36,13.44,13.36,13.37,65630,9.09661334563602,9.15108408423264,9.09661334563602,9.10342218796059,96389.3667548969,0.0,1.0
2018-02-13,13.46,13.47,13.35,13.35,44936,9.1647017688818,9.17151061120637,9.08980450331144,9.08980450331144,65996.5348849314,0.0,1.0
2018-02-14,13.39,13.39,13.31,13.34,72243,9.15789292655722,9.15789292655722,9.10317810698107,9.12369616432213,105628.421052489,0.06,1.0
2018-02-15,13.36,13.38,13.29,13.34,78083,9.13737486921616,9.1510535741102,9.08949940208704,9.12369616432213,114167.241131203,0.0,1.0
2018-02-16,13.36,13.37,13.31,13.35,52692,9.13737486921616,9.14421422166318,9.10317810698107,9.13053551676915,77042.3814362329,0.0,1.0
2018-02-20,13.34,13.38,13.28,13.35,60558,9.12369616432213,9.1510535741102,9.08266004964002,9.13053551676915,88543.4702614322,0.0,1.0
2018-02-21,13.26,13.35,13.26,13.31,37708,9.06898134474598,9.13053551676915,9.06898134474598,9.10317810698107,55133.8745767378,0.0,1.0
2018-02-22,13.25,13.28,13.24,13.26,39439,9.06214199229897,9.08266004964002,9.05530263985195,9.06898134474598,57664.81593911,0.0,1.0
2018-02-23,13.34,13.34,13.25,13.25,36562,9.12369616432213,9.12369616432213,9.06214199229897,9.06214199229897,53458.2773489627,0.0,1.0
2018-02-26,13.42,13.44,13.33,13.34,75500,9.17841098389827,9.19208968879231,9.11685681187511,9.12369616432213,110390.567798443,0.0,1.0
2018-02-27,13.33,13.46,13.33,13.43,56477,9.11685681187511,9.20576839368635,9.11685681187511,9.18525033634529,82576.5310934131,0.0,1.0
2018-02-28,13.26,13.31,13.24,13.31,59288,9.06898134474598,9.10317810698107,9.05530263985195,9.10317810698107,86686.5693196572,0.0,1.0
2018-03-01,13.29,13.31,13.24,13.24,57672,9.08949940208704,9.10317810698107,9.05530263985195,9.05530263985195,84323.7725307527,0.0,1.0
2018-03-02,13.26,13.26,13.21,13.21,52170,9.06898134474598,9.06898134474598,9.03478458251089,9.03478458251089,76279.1512853615,0.0,1.0
2018-03-05,13.23,13.29,13.22,13.24,80796,9.04846328740493,9.08949940208704,9.04162393495791,9.05530263985195,118133.990938318,0.0,1.0
2018-03-06,13.26,13.26,13.2,13.24,56787,9.06898134474598,9.06898134474598,9.02794523006387,9.05530263985195,83029.7903784134,0.0,1.0
2018-03-07,13.31,13.31,13.22,13.24,63174,9.10317810698107,9.10317810698107,9.04162393495791,9.05530263985195,92368.3937761439,0.0,1.0
2018-03-08,13.24,13.34,13.24,13.28,62428,9.05530263985195,9.12369616432213,9.05530263985195,9.08266004964002,91277.6472386917,0.0,1.0
2018-03-09,13.27,13.28,13.17,13.23,76956,9.075820697193,9.08266004964002,9.00742717272282,9.04846328740493,112519.424311219,0.0,1.0
2018-03-12,13.24,13.27,13.18,13.24,28483,9.05530263985195,9.075820697193,9.01426652516984,9.05530263985195,41645.7555311664,0.0,1.0
2018-03-13,13.17,13.22,13.16,13.22,32378,9.00742717272282,9.04162393495791,9.0005878202758,9.04162393495791,47340.7391281854,0.0,1.0
2018-03-14,13.08,13.13,13.07,13.12,83785,8.98143763342415,9.01577034609015,8.97457109089095,9.00890380355695,122019.1961164,0.052,1.0
2018-03-15,13.12,13.16,13.07,13.16,31420,9.00890380355695,9.03636997368974,8.97457109089095,9.03636997368974,45758.1087542794,0.0,1.0
2018-03-16,13.12,13.16,13.06,13.06,42601,9.00890380355695,9.03636997368974,8.96770454835775,8.96770454835775,62041.412827532,0.0,1.0
2018-03-19,13.11,13.13,13.07,13.09,37019,9.00203726102375,9.01577034609015,8.97457109089095,8.98830417595735,53912.1396554637,0.0,1.0
2018-03-20,13.03,13.13,13.03,13.08,55191,8.94710492075816,9.01577034609015,8.94710492075816,8.98143763342415,80376.6957433938,0.0,1.0
2018-03-21,13.09,13.1,12.98,13.0,55326,8.98830417595735,8.99517071849055,8.91277220809216,8.92650529315856,80573.3012393145,0.0,1.0
2018-03-22,13.05,13.16,13.03,13.03,57018,8.96083800582456,9.03636997368974,8.94710492075816,8.94710492075816,83037.4234548536,0.0,1.0
2018-03-23,13.0,13.08,13.0,13.04,82777,8.92650529315856,8.98143763342415,8.92650529315856,8.95397146329135,120551.208413526,0.0,1.0
2018-03-26,12.97,13.0,12.96,12.96,53429,8.90590566555896,8.92650529315856,8.89903912302577,8.89903912302577,77810.6299373773,0.0,1.0
2018-03-27,13.04,13.04,12.97,12.97,34787,8.95397146329135,8.95397146329135,8.90590566555896,8.90590566555896,50661.5954562418,0.0,1.0
2018-03-28,13.06,13.1,12.99,13.01,37019,8.96770454835775,8.99517071849055,8.91963875062536,8.93337183569176,53912.1396554637,0.0,1.0
2018-03-29,13.15,13.15,13.08,13.08,41647,9.02950343115654,9.02950343115654,8.98143763342415,8.98143763342415,60652.0673230259,0.0,1.0
2018-04-02,13.04,13.15,13.03,13.1,46632,8.95397146329135,9.02950343115654,8.94710492075816,8.99517071849055,67911.9073020228,0.0,1.0
2018-04-03,13.0,13.09,12.97,13.02,34279,8.92650529315856,8.98830417595735,8.90590566555896,8.94023837822496,49921.7762567773,0.0,1.0
2018-04-04,13.01,13.04,12.95,12.95,45676,8.93337183569176,8.95397146329135,8.89217258049256,8.89217258049256,66519.649123503,0.0,1.0
2018-04-05,13.03,13.05,12.96,12.96,45131,8.94710492075816,8.96083800582456,8.89903912302577,8.89903912302577,65725.9454547862,0.0,1.0
2018-04-06,13.11,13.11,13.04,13.04,41434,9.00203726102375,9.00203726102375,8.95397146329135,8.95397146329135,60341.8675405733,0.0,1.0
2018-04-09,13.15,13.15,13.08,13.08,30090,9.02950343115654,9.02950343115654,8.98143763342415,8.98143763342415,43821.180535209,0.0,1.0
2018-04-10,13.16,13.18,13.12,13.14,35282,9.03636997368974,9.05010305875614,9.00890380355695,9.02263688862335,51382.4822746176,0.0,1.0
2018-04-11,13.16,13.18,13.13,13.15,43420,9.03636997368974,9.05010305875614,9.01577034609015,9.02950343115654,63234.1528361175,0.0,1.0
2018-04-12,13.18,13.18,13.15,13.16,49301,9.05010305875614,9.05010305875614,9.02950343115654,9.03636997368974,71798.870773225,0.0,1.0
2018-04-13,13.09,13.14,13.07,13.1,175703,9.02401019712998,9.05847929643148,9.01022255740939,9.03090401699028,254870.309292368,0.052,1.0
2018-04-16,13.12,13.14,13.07,13.14,45679,9.04469165671088,9.05847929643148,9.01022255740939,9.05847929643148,66260.7972440201,0.0,1.0
2018-04-17,13.1,13.12,13.08,13.09,42301,9.03090401699028,9.04469165671088,9.01711637726969,9.02401019712998,61360.7562385187,0.0,1.0
2018-04-18,13.09,13.1,13.07,13.08,83293,9.02401019712998,9.03090401699028,9.01022255740939,9.01711637726969,120822.710323041,0.0,1.0
2018-04-19,13.03,13.08,13.03,13.05,69721,8.9826472779682,9.01711637726969,8.9826472779682,8.99643491768879,101135.511824916,0.0,1.0
2018-04-20,13.06,13.06,13.02,13.02,24114,9.00332873754909,9.00332873754909,8.9757534581079,8.9757534581079,34979.1559522385,0.0,1.0
2018-04-23,13.07,13.07,13.04,13.06,76018,9.01022255740939,9.01022255740939,8.98954109782849,9.00332873754909,110269.780093608,0.0,1.0
2018-04-24,13.02,13.07,13.02,13.07,43140,8.9757534581079,9.01022255740939,8.9757534581079,9.01022255740939,62577.7883295831,0.0,1.0
2018-04-25,12.96,12.98,12.92,12.97,57195,8.93439053894611,8.94817817866671,8.90681525950492,8.94128435880641,82965.6143604661,0.0,1.0
2018-04-26,12.96,12.98,12.93,12.95,52708,8.93439053894611,8.94817817866671,8.91370907936522,8.92749671908581,76456.8861213646,0.0,1.0
2018-04-27,12.99,13.0,12.95,12.96,63546,8.95507199852701,8.9619658183873,8.92749671908581,8.93439053894611,92178.2136576655,0.0,1.0
2018-04-30,12.97,13.01,12.97,13.0,33076,8.94128435880641,8.9688596382476,8.94128435880641,8.9619658183873,47979.2055352177,0.0,1.0
2018-05-01,13.02,13.03,12.97,12.98,66462,8.9757534581079,8.9826472779682,8.94128435880641,8.94817817866671,96408.0891970504,0.0,1.0
2018-05-02,13.04,13.04,13.0,13.0,32875,8.98954109782849,8.98954109782849,8.9619658183873,8.9619658183873,47687.640040219,0.0,1.0
2018-05-03,13.05,13.07,13.03,13.03,51946,8.99643491768879,9.01022255740939,8.9826472779682,8.9826472779682,75351.5482746529,0.0,1.0
2018-05-04,13.09,13.12,13.07,13.09,60750,9.02401019712998,9.04469165671088,9.01022255740939,9.02401019712998,88122.4070705187,0.0,1.0
2018-05-07,13.16,13.16,13.08,13.09,56843,9.07226693615207,9.07226693615207,9.01711637726969,9.02401019712998,82455.0121005678,0.0,1.0
2018-05-08,13.14,13.16,13.12,13.12,24796,9.05847929643148,9.07226693615207,9.04469165671088,9.04469165671088,35968.4478307914,0.0,1.0
2018-05-09,13.09,13.13,13.08,13.11,28971,9.02401019712998,9.05158547657118,9.01711637726969,9.03779783685058,42024.596794074,0.0,1.0
2018-05-10,13.18,13.18,13.09,13.11,146664,9.08605457587267,9.08605457587267,9.02401019712998,9.03779783685058,212747.073425359,0.0,1.0
2018-05-11,13.14,13.2,13.14,13.17,33543,9.05847929643148,9.09984221559326,9.05847929643148,9.07916075601237,48656.6238743441,0.0,1.0
2018-05-14,13.17,13.17,13.1,13.15,55594,9.11500861928592,9.11500861928592,9.06656134492373,9.10116654089672,80326.0875092139,0.052,1.0
2018-05-15,13.14,13.15,13.05,13.14,57930,9.09424550170212,9.10116654089672,9.03195614895074,9.09424550170212,83701.303187552,0.0,1.0
2018-05-16,13.12,13.17,13.07,13.17,58870,9.08040342331293,9.11500861928592,9.04579822733993,9.11500861928592,85059.4807293489,0.0,1.0
2018-05-17,13.08,13.14,13.02,13.14,41138,9.05271926653453,9.09424550170212,9.01119303136694,9.09424550170212,59439.0507600469,0.0,1.0
2018-05-18,13.02,13.08,13.01,13.04,64926,9.01119303136694,9.05271926653453,9.00427199217235,9.02503510975614,93809.6117858623,0.0,1.0
2018-05-21,13.05,13.05,13.0,13.02,68066,9.03195614895074,9.03195614895074,8.99735095297775,9.01119303136694,98346.5027233542,0.0,1.0
2018-05-22,13.07,13.11,13.01,13.03,78856,9.04579822733993,9.07348238411833,9.00427199217235,9.01811407056154,113936.647059513,0.0,1.0
2018-05-23,13.17,13.2,13.06,13.11,76625,9.11500861928592,9.13577173686971,9.03887718814534,9.07348238411833,110713.142702333,0.0,1.0
2018-05-24,13.23,13.2331,13.15,13.2,45039,9.15653485445351,9.15868037660383,9.10116654089672,9.13577173686971,65075.4875585043,0.0,1.0
2018-05-25,13.15,13.24,13.15,13.23,21706,9.10116654089672,9.16345589364811,9.10116654089672,9.15653485445351,31362.3422577076,0.0,1.0
2018-05-29,13.18,13.22,13.14,13.17,60403,9.12192965848052,9.14961381525891,9.09424550170212,9.11500861928592,87274.4660182582,0.0,1.0
2018-05-30,13.17,13.22,13.14,13.15,64394,9.11500861928592,9.14961381525891,9.09424550170212,9.10116654089672,93040.9410919941,0.0,1.0
2018-05-31,13.24,13.27,13.21,13.21,42230,9.16345589364811,9.1842190112319,9.14269277606431,9.14269277606431,61016.8485000918,0.0,1.0
2018-06-01,13.22,13.26,13.19,13.26,40872,9.14961381525891,9.1772979720373,9.12885069767511,9.1772979720373,59054.7154131128,0.0,1.0
2018-06-04,13.18,13.24,13.16,13.22,28272,9.12192965848052,9.16345589364811,9.10808758009132,9.14961381525891,40849.356874132,0.0,1.0
2018-06-05,13.2,13.2,13.13,13.18,25806,9.13577173686971,9.13577173686971,9.08732446250752,9.12192965848052,37286.308131503,0.0,1.0
2018-06-06,13.11,13.19,13.05,13.18,73703,9.07348238411833,9.12885069767511,9.03195614895074,9.12192965848052,106491.23336496,0.0,1.0
2018-06-07,13.15,13.15,13.09,13.12,87355,9.10116654089672,9.10116654089672,9.05964030572913,9.08040342331293,126216.594854973,0.0,1.0
2018-06-08,13.15,13.16,13.13,13.14,32544,9.10116654089672,9.10808758009132,9.08732446250752,9.09424550170212,47021.8403406817,0.0,1.0
2018-06-11,13.15,13.16,13.13,13.15,13176,9.10116654089672,9.10808758009132,9.08732446250752,9.10116654089672,19037.6035007627,0.0,1.0
2018-06-12,13.13,13.17,13.11,13.14,17043,9.08732446250752,9.11500861928592,9.07348238411833,9.09424550170212,24624.9147285595,0.0,1.0
2018-06-13,13.13,13.14,13.1,13.13,62709,9.08732446250752,9.09424550170212,9.06656134492373,9.08732446250752,90606.3356048369,0.0,1.0
2018-06-14,13.07,13.1,13.07,13.09,33179,9.08178763115185,9.1026333563955,9.08178763115185,9.09568478131428,47749.3581233412,0.052,1.0
2018-06-15,13.08,13.08,13.05,13.08,39503,9.08873620623306,9.08873620623306,9.06789048098941,9.08873620623306,56850.5046549428,0.0,1.0
2018-06-18,13.08,13.08,13.07,13.07,26210,9.08873620623306,9.08873620623306,9.08178763115185,9.08178763115185,37719.9637244273,0.0,1.0
2018-06-19,13.07,13.11,13.03,13.11,31491,9.08178763115185,9.10958193147672,9.05399333082697,9.10958193147672,45320.0830845456,0.0,1.0
2018-06-20,13.04,13.05,13.01,13.03,46116,9.06094190590819,9.06789048098941,9.04009618066454,9.05399333082697,66367.5637968596,0.0,1.0
2018-06-21,13.0,13.04,12.99,13.04,57856,9.03314760558332,9.06094190590819,9.0261990305021,9.06094190590819,83263.1141259239,0.0,1.0
2018-06-22,12.98,13.01,12.96,13.01,46325,9.01925045542088,9.04009618066454,9.00535330525845,9.04009618066454,66668.3448887484,0.0,1.0
2018-06-25,12.97,13.0,12.92,12.98,74138,9.01230188033967,9.03314760558332,8.97755900493358,9.01925045542088,106695.256413643,0.0,1.0
2018-06-26,12.98,12.99,12.96,12.96,66405,9.01925045542088,9.0261990305021,9.00535330525845,9.00535330525845,95566.3560137579,0.0,1.0
2018-06-27,13.01,13.07,12.98,12.98,57441,9.04009618066454,9.08178763115185,9.01925045542088,9.01925045542088,82665.8693740873,0.0,1.0
2018-06-28,12.99,13.05,12.98,12.99,68485,9.0261990305021,9.06789048098941,9.01925045542088,9.0261990305021,98559.7754928425,0.0,1.0
2018-06-29,12.99,13.02,12.99,12.99,28870,9.0261990305021,9.04704475574576,9.0261990305021,9.0261990305021,41548.0867121029,0.0,1.0
2018-07-02,13.07,13.07,13.02,13.04,42429,9.08178763115185,9.08178763115185,9.04704475574576,9.06094190590819,61061.4399413859,0.0,1.0
2018-07-03,13.08,13.08,13.03,13.03,35289,9.08873620623306,9.08873620623306,9.05399333082697,9.05399333082697,50785.9519218357,0.0,1.0
2018-07-05,13.06,13.09,13.06,13.07,34271,9.07483905607063,9.09568478131428,9.07483905607063,9.08178763115185,49320.9033498606,0.0,1.0
2018-07-06,13.09,13.09,13.06,13.07,22796,9.09568478131428,9.09568478131428,9.07483905607063,9.08178763115185,32806.7261755835,0.0,1.0
2018-07-09,13.11,13.11,13.09,13.09,33608,9.10958193147672,9.10958193147672,9.09568478131428,9.09568478131428,48366.7508909024,0.0,1.0
2018-07-10,13.11,13.12,13.1,13.1,27993,9.10958193147672,9.11653050655793,9.1026333563955,9.1026333563955,40285.9574413542,0.0,1.0
2018-07-11,13.15,13.16,13.1,13.11,23961,9.13737623180159,9.14432480688281,9.1026333563955,9.10958193147672,34483.328912667,0.0,1.0
2018-07-12,13.2,13.21,13.17,13.17,68615,9.17211910720768,9.1790676822889,9.15127338196402,9.15127338196402,98746.8642102853,0.0,1.0
2018-07-13,13.12,13.17,13.12,13.14,41013,9.15266309698027,9.18754367280718,9.15266309698027,9.16661532731103,58790.6005387144,0.052,1.0
2018-07-16,13.13,13.17,13.12,13.13,62788,9.15963921214565,9.18754367280718,9.15266309698027,9.15963921214565,90004.2480829201,0.0,1.0
2018-07-17,13.24,13.25,13.14,13.14,64631,9.23637647896484,9.24335259413023,9.16661532731103,9.16661532731103,92646.1196064091,0.0,1.0
2018-07-18,13.33,13.34,13.21,13.23,73128,9.29916151545328,9.30613763061866,9.2154481334687,9.22940036379946,104826.251095875,0.0,1.0
2018-07-19,13.35,13.36,13.3,13.31,38945,9.31311374578404,9.32008986094942,9.27823316995713,9.28520928512251,55826.1999361235,0.0,1.0
2018-07-20,13.37,13.39,13.32,13.35,32466,9.3270659761148,9.34101820644556,9.2921854002879,9.31311374578404,46538.7959205594,0.0,1.0
2018-07-23,13.39,13.41,13.35,13.37,59116,9.34101820644556,9.35497043677633,9.31311374578404,9.3270659761148,84740.5735119753,0.0,1.0
2018-07-24,13.4,13.4,13.33,13.34,51346,9.34799432161095,9.34799432161095,9.29916151545328,9.30613763061866,73602.5693136525,0.0,1.0
2018-07-25,13.43,13.43,13.38,13.41,46600,9.36892266710709,9.36892266710709,9.33404209128018,9.35497043677633,66799.3559384608,0.0,1.0
2018-07-26,13.48,13.48,13.42,13.44,39664,9.403803242934,9.403803242934,9.36194655194171,9.37589878227247,56856.8595266761,0.0,1.0
2018-07-27,13.42,13.51,13.42,13.45,36126,9.36194655194171,9.42473158843014,9.36194655194171,9.38287489743785,51785.2689406188,0.0,1.0
2018-07-30,13.34,13.43,13.34,13.39,67265,9.30613763061866,9.36892266710709,9.30613763061866,9.34101820644556,96421.8600257632,0.0,1.0
2018-07-31,13.32,13.38,13.3,13.35,44846,9.2921854002879,9.33404209128018,9.27823316995713,9.31311374578404,64285.0625840389,0.0,1.0
2018-08-01,13.32,13.36,13.27,13.3,33717,9.2921854002879,9.32008986094942,9.25730482446099,9.27823316995713,48332.0576003666,0.0,1.0
2018-08-02,13.32,13.36,13.29,13.35,89406,9.2921854002879,9.32008986094942,9.27125705479175,9.31311374578404,128160.154871975,0.0,1.0
2018-08-03,13.26,13.37,13.26,13.31,31997,9.25032870929561,9.3270659761148,9.25032870929561,9.28520928512251,45866.5019734534,0.0,1.0
2018-08-06,13.24,13.34,13.24,13.26,30892,9.23637647896484,9.30613763061866,9.23637647896484,9.25032870929561,44282.5258294192,0.0,1.0
2018-08-07,13.24,13.31,13.21,13.25,26585,9.23637647896484,9.28520928512251,9.2154481334687,9.24335259413023,38108.6025241198,0.0,1.0
2018-08-08,13.18,13.23,13.18,13.23,37995,9.19451978797256,9.22940036379946,9.19451978797256,9.22940036379946,54464.4104910261,0.0,1.0
2018-08-09,13.12,13.19,13.1,13.17,36560,9.15266309698027,9.20149590313794,9.13871086664951,9.18754367280718,52407.3916976422,0.0,1.0
2018-08-10,13.19,13.19,13.09,13.09,90017,9.20149590313794,9.20149590313794,9.13173475148412,9.13173475148412,129036.000504558,0.0,1.0
2018-08-13,13.12,13.15,13.11,13.11,57918,9.15266309698027,9.17359144247641,9.14568698181489,9.14568698181489,83023.2853485788,0.0,1.0
2018-08-14,13.05,13.09,13.05,13.09,23876,9.14010608968258,9.16812174053218,9.14010608968258,9.16812174053218,34089.5167892762,0.052,1.0
2018-08-15,13.0,13.08,13.0,13.05,26232,9.10508652612058,9.16111782781978,9.10508652612058,9.14010608968258,37453.3508299671,0.0,1.0
2018-08-16,13.04,13.07,13.0,13.01,39704,9.13310217697018,9.15411391510738,9.10508652612058,9.11209043883298,56688.3135617952,0.0,1.0
2018-08-17,13.05,13.06,13.04,13.06,57820,9.14010608968258,9.14711000239498,9.13310217697018,9.14711000239498,82553.8557863943,0.0,1.0
2018-08-20,13.1,13.1,13.06,13.06,51386,9.17512565324458,9.17512565324458,9.14711000239498,9.14711000239498,73367.561975781,0.0,1.0
2018-08-21,13.09,13.1,13.08,13.09,25550,9.16812174053218,9.17512565324458,9.16111782781978,9.16812174053218,36479.6093971355,0.0,1.0
2018-08-22,13.08,13.09,13.06,13.06,34585,9.16111782781978,9.16812174053218,9.14711000239498,9.14711000239498,49379.5417221108,0.0,1.0
2018-08-23,13.12,13.12,13.09,13.09,29330,9.18913347866938,9.18913347866938,9.16812174053218,9.16812174053218,41876.5927052049,0.0,1.0
2018-08-24,13.16,13.18,13.09,13.11,46614,9.21714912951898,9.23115695494379,9.16812174053218,9.18212956595698,66554.2274926839,0.0,1.0
2018-08-27,13.1,13.16,13.08,13.16,14949,9.17512565324458,9.21714912951898,9.16111782781978,9.21714912951898,21343.7839873886,0.0,1.0
2018-08-28,13.09,13.09,13.08,13.09,49693,9.16812174053218,9.16812174053218,9.16111782781978,9.16812174053218,70950.3416740452,0.0,1.0
2018-08-29,13.12,13.15,13.08,13.11,38490,9.18913347866938,9.21014521680659,9.16111782781978,9.18212956595698,54954.9967004206,0.0,1.0
2018-08-30,13.16,13.16,13.09,13.15,37026,9.21714912951898,9.21714912951898,9.16812174053218,9.21014521680659,52864.7364985652,0.0,1.0
2018-08-31,13.11,13.17,13.06,13.17,63854,9.18212956595698,9.22415304223139,9.14711000239498,9.22415304223139,91169.0402522384,0.0,1.0
2018-09-04,13.13,13.15,13.05,13.06,70508,9.19613739138178,9.21014521680659,9.14010608968258,9.14711000239498,100669.444202475,0.0,1.0
2018-09-05,13.11,13.14,13.08,13.13,18537,9.18212956595698,9.20314130409418,9.16111782781978,9.19613739138178,26466.6348099687,0.0,1.0
2018-09-06,13.12,13.14,13.07,13.12,52581,9.18913347866938,9.20314130409418,9.15411391510738,9.18913347866938,75073.7511432791,0.0,1.0
2018-09-07,13.08,13.13,13.04,13.05,22467,9.16111782781978,9.19613739138178,9.13310217697018,9.14010608968258,32077.7841223265,0.0,1.0
2018-09-10,13.12,13.12,13.04,13.08,39559,9.18913347866938,9.18913347866938,9.13310217697018,9.16111782781978,56481.2864243164,0.0,1.0
2018-09-11,13.02,13.1,13.02,13.08,85818,9.11909435154538,9.17512565324458,9.11909435154538,9.16111782781978,122528.654373518,0.0,1.0
2018-09-12,13.0,13.05,13.0,13.02,17184,9.10508652612058,9.14010608968258,9.10508652612058,9.11909435154538,24534.8574512867,0.0,1.0
2018-09-13,12.94,13.01,12.94,12.95,42291,9.09948339595066,9.14870780381129,9.09948339595066,9.10651545421646,60140.2866720465,0.052,1.0
2018-09-14,12.92,13.0,12.92,12.92,61310,9.08541927941905,9.14167574554548,9.08541927941905,9.08541927941905,87186.4220723835,0.0,1.0
2018-09-17,12.85,12.9,12.85,12.9,59790,9.03619487155842,9.07135516288744,9.03619487155842,9.07135516288744,85024.8927696593,0.0,1.0
2018-09-18,12.78,12.81,12.78,12.79,76610,8.98697046369779,9.0080666384952,8.98697046369779,8.99400252196359,108943.920974805,0.0,1.0
2018-09-19,12.74,12.79,12.74,12.78,84100,8.95884223063457,8.99400252196359,8.95884223063457,8.98697046369779,119595.141025729,0.0,1.0
2018-09-20,12.78,12.78,12.72,12.77,52302,8.98697046369779,8.98697046369779,8.94477811410296,8.97993840543199,74376.5168362388,0.0,1.0
2018-09-21,12.71,12.8,12.71,12.76,47726,8.93774605583716,9.0010345802294,8.93774605583716,8.97290634716618,67869.1759880375,0.0,1.0
2018-09-24,12.69,12.73,12.68,12.7,36994,8.92368193930555,8.95181017236877,8.91664988103975,8.93071399757136,52607.6414638029,0.0,1.0
2018-09-25,12.66,12.67,12.62,12.66,49562,8.90258576450814,8.90961782277394,8.87445753144492,8.90258576450814,70480.0758563281,0.0,1.0
2018-09-26,12.66,12.67,12.58,12.62,83612,8.90258576450814,8.90961782277394,8.84632929838171,8.87445753144492,118901.176354855,0.0,1.0
2018-09-27,12.72,12.75,12.6,12.63,230480,8.94477811410296,8.96587428890038,8.86039341491331,8.88148958971073,327756.101113081,0.0,1.0
2018-09-28,12.78,12.79,12.68,12.72,91244,8.98697046369779,8.99400252196359,8.91664988103975,8.94477811410296,129754.328748533,0.0,1.0
2018-10-01,12.78,12.81,12.72,12.78,39858,8.98697046369779,9.0080666384952,8.94477811410296,8.98697046369779,56680.4177289359,0.0,1.0
2018-10-02,12.72,12.79,12.72,12.76,36602,8.94477811410296,8.99400252196359,8.94477811410296,8.97290634716618,52050.1944331004,0.0,1.0
2018-10-03,12.73,12.73,12.65,12.7,59827,8.95181017236877,8.95181017236877,8.89555370624234,8.93071399757136,85077.5089434756,0.0,1.0
2018-10-04,12.72,12.73,12.63,12.66,59302,8.94477811410296,8.95181017236877,8.88148958971073,8.90258576450814,84330.9280987847,0.0,1.0
2018-10-05,12.68,12.68,12.62,12.66,47989,8.91664988103975,8.91664988103975,8.87445753144492,8.90258576450814,68243.1774397588,0.0,1.0
2018-10-08,12.44,12.68,12.37,12.59,95200,8.74788048266045,8.91664988103975,8.69865607479982,8.85336135664751,135379.993170623,0.0,1.0
2018-10-09,12.51,12.59,12.39,12.44,59376,8.79710489052108,8.85336135664751,8.71272019133143,8.74788048266045,84436.1604464173,0.0,1.0
2018-10-10,12.28,12.45,12.24,12.45,105363,8.63536755040758,8.75491254092625,8.60723931734436,8.75491254092625,149832.376265088,0.0,1.0
2018-10-11,12.31,12.32,12.22,12.25,76388,8.65646372520499,8.6634957834708,8.59317520081276,8.61427137561017,108628.223931907,0.0,1.0
2018-10-12,12.24,12.28,12.21,12.28,47261,8.64380602032654,8.67205375241911,8.62262022125712,8.67205375241911,66923.6027092319,0.052,1.0
2018-10-15,12.22,12.25,12.21,12.21,72162,8.62968215428026,8.65086795334969,8.62262022125712,8.62262022125712,102184.486547123,0.0,1.0
2018-10-16,12.26,12.32,12.22,12.32,73835,8.65792988637283,8.70030148451169,8.62968215428026,8.70030148451169,104553.52629094,0.0,1.0
2018-10-17,12.26,12.27,12.23,12.25,43823,8.65792988637283,8.66499181939597,8.6367440873034,8.65086795334969,62055.2472763307,0.0,1.0
2018-10-18,12.28,12.29,12.26,12.27,96497,8.67205375241911,8.67911568544226,8.65792988637283,8.66499181939597,136643.890113048,0.0,1.0
2018-10-19,12.23,12.27,12.22,12.26,93176,8.6367440873034,8.66499181939597,8.62968215428026,8.65792988637283,131941.211697497,0.0,1.0
2018-10-22,12.21,12.26,12.21,12.21,55735,8.62262022125712,8.65792988637283,8.62262022125712,8.62262022125712,78923.1501026012,0.0,1.0
2018-10-23,12.29,12.29,12.23,12.24,62250,8.67911568544226,8.67911568544226,8.6367440873034,8.64380602032654,88148.6694875199,0.0,1.0
2018-10-24,12.29,12.34,12.28,12.3,69211,8.67911568544226,8.71442535055797,8.67205375241911,8.6861776184654,98005.7439984055,0.0,1.0
2018-10-25,12.29,12.29,12.25,12.28,69918,8.67911568544226,8.67911568544226,8.65086795334969,8.67205375241911,99006.8863169224,0.0,1.0
2018-10-26,12.29,12.3,12.27,12.28,48432,8.67911568544226,8.6861776184654,8.66499181939597,8.67205375241911,68581.7889256155,0.0,1.0
2018-10-29,12.29,12.3,12.27,12.29,124005,8.67911568544226,8.6861776184654,8.66499181939597,8.67911568544226,175596.39774779,0.0,1.0
2018-10-30,12.29,12.29,12.25,12.27,68206,8.67911568544226,8.67911568544226,8.65086795334969,8.66499181939597,96582.6209006552,0.0,1.0
2018-10-31,12.24,12.29,12.2,12.26,44057,8.64380602032654,8.67911568544226,8.61555828823397,8.65792988637283,62386.6013110308,0.0,1.0
2018-11-01,12.28,12.3,12.21,12.27,61358,8.67205375241911,8.6861776184654,8.62262022125712,8.66499181939597,86885.5592355864,0.0,1.0
2018-11-02,12.25,12.26,12.21,12.25,62882,8.65086795334969,8.65792988637283,8.62262022125712,8.65086795334969,89043.6085897868,0.0,1.0
2018-11-05,12.27,12.27,12.18,12.23,78446,8.66499181939597,8.66499181939597,8.60143442218769,8.6367440873034,111082.900025992,0.0,1.0
2018-11-06,12.24,12.27,12.16,12.24,96028,8.64380602032654,8.66499181939597,8.5873105561414,8.64380602032654,135979.766000764,0.0,1.0
2018-11-07,12.32,12.34,12.21,12.21,94424,8.70030148451169,8.71442535055797,8.62262022125712,8.62262022125712,133708.433215897,0.0,1.0
2018-11-08,12.41,12.42,12.3,12.33,105913,8.76385888171997,8.77092081474311,8.6861776184654,8.70736341753483,149977.349902517,0.0,1.0
2018-11-09,12.47,12.47,12.37,12.41,55129,8.80623047985882,8.80623047985882,8.7356111496274,8.76385888171997,78065.0281153011,0.0,1.0
2018-11-12,12.65,12.77,12.45,12.45,115730,8.93334527427539,9.0180884705531,8.79210661381254,8.79210661381254,163878.642888204,0.0,1.0
2018-11-13,12.63,12.69,12.58,12.68,56745,8.91922140822911,8.96159300636796,8.88391174311339,8.95453107334482,80353.3534147682,0.0,1.0
2018-11-14,12.65,12.66,12.59,12.59,26782,8.97006732599573,8.97715828830877,8.92752155211749,8.92752155211749,37769.2036957361,0.052,1.0
2018-11-15,12.63,12.74,12.62,12.63,229830,8.95588540136965,9.03388598681309,8.94879443905661,8.95588540136965,324116.798050595,0.0,1.0
2018-11-16,12.56,12.64,12.56,12.61,81618,8.90624866517837,8.96297636368269,8.90624866517837,8.94170347674357,115101.443777111,0.0,1.0
2018-11-19,12.53,12.62,12.51,12.55,42830,8.88497577823925,8.94879443905661,8.87079385361317,8.89915770286533,60400.8287016794,0.0,1.0
2018-11-20,12.47,12.53,12.45,12.52,63129,8.84243000436101,8.88497577823925,8.82824807973493,8.87788481592621,89027.4087113781,0.0,1.0
2018-11-21,12.45,12.47,12.42,12.47,63635,8.82824807973493,8.84243000436101,8.80697519279581,8.84243000436101,89740.993099028,0.0,1.0
2018-11-23,12.46,12.48,12.4,12.48,29656,8.83533904204797,8.84952096667405,8.79279326816973,8.84952096667405,41822.2501979221,0.0,1.0
2018-11-26,12.37,12.44,12.35,12.42,108466,8.77152038123061,8.82115711742189,8.75733845660453,8.80697519279581,152963.723697323,0.0,1.0
2018-11-27,12.42,12.45,12.39,12.4,162214,8.80697519279581,8.82824807973493,8.78570230585669,8.79279326816973,228761.616320668,0.0,1.0
2018-11-28,12.47,12.5,12.42,12.42,80876,8.84243000436101,8.86370289130013,8.80697519279581,8.80697519279581,114055.041374668,0.0,1.0
2018-11-29,12.61,12.65,12.45,12.49,95149,8.94170347674357,8.97006732599573,8.82824807973493,8.85661192898709,134183.480040535,0.0,1.0
2018-11-30,12.62,12.62,12.55,12.58,37957,8.94879443905661,8.94879443905661,8.89915770286533,8.92043058980445,53528.7007945283,0.0,1.0
2018-12-03,12.6,12.65,12.6,12.64,64924,8.93461251443053,8.97006732599573,8.93461251443053,8.96297636368269,91558.7999679626,0.0,1.0
2018-12-04,12.69,12.69,12.62,12.62,68173,8.99843117524789,8.99843117524789,8.94879443905661,8.94879443905661,96140.6886546718,0.0,1.0
2018-12-06,12.8,12.804,12.68,12.69,111113,9.07643176069134,9.07926814561655,8.99134021293485,8.99843117524789,156696.644397145,0.0,1.0
2018-12-07,12.7,12.85,12.7,12.77,67655,9.00552213756093,9.11188657225654,9.00552213756093,9.05515887375221,95410.1813171171,0.0,1.0
2018-12-10,12.78,12.8,12.74,12.76,83209,9.06224983606525,9.07643176069134,9.03388598681309,9.04806791143917,117345.144885315,0.0,1.0
2018-12-11,12.73,12.81,12.73,12.77,74974,9.02679502450005,9.08352272300437,9.02679502450005,9.05515887375221,105731.770513185,0.0,1.0
2018-12-12,12.71,12.78,12.63,12.67,95181,9.05844695297677,9.10833611794202,9.00143076444505,9.02993885871091,133549.439134537,0.064637,1.0
2018-12-13,12.57,12.71,12.55,12.67,99196,8.95866862304626,9.05844695297677,8.94441457591333,9.02993885871091,139182.926890761,0.0,1.0
2018-12-14,12.53,12.59,12.48,12.52,71659,8.9301605287804,8.97292267017919,8.89452541094808,8.92303350521394,100545.479233689,0.0,1.0
2018-12-17,12.45,12.53,12.45,12.51,88074,8.87314434024869,8.9301605287804,8.87314434024869,8.91590648164748,123577.534406396,0.0,1.0
2018-12-18,12.51,12.59,12.44,12.45,159417,8.91590648164748,8.97292267017919,8.86601731668222,8.87314434024869,223679.63079302,0.0,1.0
2018-12-19,12.49,12.54,12.48,12.5,119792,8.90165243451455,8.93728755234687,8.89452541094808,8.90877945808101,168081.386125428,0.0,1.0
2018-12-20,12.44,12.53,12.37,12.49,175482,8.86601731668222,8.9301605287804,8.81612815171697,8.90165243451455,246220.597369294,0.0,1.0
2018-12-21,12.45,12.45,12.4,12.44,144207,8.87314434024869,8.87314434024869,8.83750922241636,8.86601731668222,202338.323502318,0.0,1.0
2018-12-24,12.47,12.47,12.43,12.45,58452,8.88739838738162,8.88739838738162,8.85889029311576,8.87314434024869,82014.6018248593,0.0,1.0
2018-12-26,12.47,12.49,12.43,12.47,106905,8.88739838738162,8.90165243451455,8.85889029311576,8.88739838738162,149999.504004766,0.0,1.0
2018-12-27,12.48,12.54,12.46,12.46,153300,8.89452541094808,8.93728755234687,8.88027136381515,8.88027136381515,215096.805237647,0.0,1.0
2018-12-28,12.47,12.5204,12.47,12.47,118028,8.88739838738162,8.9233185861566,8.88739838738162,8.88739838738162,165606.299599406,0.0,1.0
2018-12-31,12.48,12.511,12.47,12.47,178307,8.89452541094808,8.91661918400412,8.88739838738162,8.88739838738162,250184.383897646,0.0,1.0
2019-01-02,12.72,12.72,12.49,12.49,63582,9.06557397654324,9.06557397654324,8.90165243451455,8.90165243451455,89212.5575382913,0.0,1.0
2019-01-03,12.85,12.86,12.7,12.72,53171,9.15822528290728,9.16535230647374,9.05131992941031,9.06557397654324,74604.7764598233,0.0,1.0
2019-01-04,12.86,12.89,12.76,12.79,28674,9.16535230647374,9.18673337717314,9.0940820708091,9.11546314150849,40232.7840403411,0.0,1.0
2019-01-07,12.97,13.01,12.9,12.92,94053,9.24374956570486,9.27225765997072,9.1938604007396,9.20811444787253,131966.730743747,0.0,1.0
2019-01-08,13.14,13.18,12.97,12.97,42443,9.36490896633476,9.39341706060062,9.24374956570486,9.24374956570486,59552.2094240146,0.0,1.0
2019-01-09,13.12,13.16,13.04,13.1,101426,9.35065491920183,9.37916301346769,9.29363873067011,9.3364008720689,142311.862805177,0.0,1.0
2019-01-10,13.08,13.13,13.06,13.1,42769,9.32214682493597,9.35778194276829,9.30789277780304,9.3364008720689,60009.6233738351,0.0,1.0
2019-01-11,13.08,13.16,13.08,13.09,41945,9.32214682493597,9.37916301346769,9.32214682493597,9.32927384850243,58853.4605068043,0.0,1.0
2019-01-14,13.04,13.08,13.01,13.05,11011,9.33069925321572,9.35932103006608,9.30923292057796,9.33785469742831,15388.2829253676,0.052,1.0
2019-01-15,13.02,13.1,13.01,13.01,30126,9.31638836479055,9.37363191849126,9.30923292057796,9.30923292057796,42102.2079202275,0.0,1.0
2019-01-16,12.99,13.03,12.99,13.01,25538,9.29492203215278,9.32354380900314,9.29492203215278,9.30923292057796,35690.3069065515,0.0,1.0
2019-01-17,12.98,13.0,12.97,13.0,25138,9.28776658794019,9.30207747636537,9.2806111437276,9.30207747636537,35131.2919969023,0.0,1.0
2019-01-18,12.9,13.0,12.87,12.97,62934,9.23052303423948,9.30207747636537,9.20905670160172,9.2806111437276,87952.6108096527,0.0,1.0
2019-01-22,12.87,12.93,12.85,12.93,39909,9.20905670160172,9.25198936687725,9.19474581317654,9.25198936687725,55774.3150729722,0.0,1.0
2019-01-23,13.0,13.0,12.84,12.85,103232,9.30207747636537,9.30207747636537,9.18759036896395,9.19474581317654,144270.567882259,0.0,1.0
2019-01-24,13.15,13.16,13.0,13.02,164300,9.4094091395542,9.41656458376679,9.30207747636537,9.31638836479055,229615.374138398,0.0,1.0
2019-01-25,13.03,13.13,13.03,13.1,35900,9.32354380900314,9.39509825112902,9.32354380900314,9.37363191849126,50171.5881410133,0.0,1.0
2019-01-28,13.0,13.05,12.99,13.02,51336,9.30207747636537,9.33785469742831,9.29492203215278,9.31638836479055,71743.9735043749,0.0,1.0
2019-01-29,12.99,13.01,12.97,13.0,85161,9.29492203215278,9.30923292057796,9.2806111437276,9.30207747636537,119015.671801583,0.0,1.0
2019-01-30,12.99,13.04,12.97,12.97,39983,9.29492203215278,9.33069925321572,9.2806111437276,9.2806111437276,55877.7328312573,0.0,1.0
2019-01-31,13.14,13.14,12.99,12.99,77244,9.40225369534161,9.40225369534161,9.29492203215278,9.29492203215278,107951.369202352,0.0,1.0
2019-02-01,13.08,13.16,13.08,13.08,62810,9.35932103006608,9.41656458376679,9.35932103006608,9.35932103006608,87779.3161876615,0.0,1.0
2019-02-04,13.1,13.14,13.07,13.07,28774,9.37363191849126,9.40225369534161,9.35216558585349,9.35216558585349,40212.7375256133,0.0,1.0
2019-02-05,13.09,13.11,13.03,13.1,74637,9.36647647427867,9.38078736270385,9.32354380900314,9.37363191849126,104307.989528713,0.0,1.0
2019-02-06,13.14,13.14,13.06,13.1,94305,9.40225369534161,9.40225369534161,9.3450101416409,9.37363191849126,131794.752636163,0.0,1.0
2019-02-07,13.1,13.2,13.06,13.13,53508,9.37363191849126,9.44518636061714,9.3450101416409,9.39509825112902,74779.4244637699,0.0,1.0
2019-02-08,13.18,13.19,13.1,13.1,21188,9.43087547219197,9.43803091640456,9.37363191849126,9.37363191849126,29611.0197641167,0.0,1.0
2019-02-11,13.2,13.2,13.17,13.19,8949,9.44518636061714,9.44518636061714,9.42372002797938,9.43803091640456,12506.5610661261,0.0,1.0
2019-02-12,13.23,13.23,13.17,13.22,16958,9.46665269325491,9.46665269325491,9.42372002797938,9.45949724904232,23699.4370945767,0.0,1.0
2019-02-13,13.27,13.27,13.18,13.23,20898,9.49527447010527,9.49527447010527,9.43087547219197,9.46665269325491,29205.7339546211,0.0,1.0
2019-02-14,13.23,13.3,13.2,13.22,49204,9.50386100316037,9.55414598201307,9.48231029793779,9.49667743475284,68495.2062938978,0.052,1.0
2019-02-15,13.25,13.3,13.18,13.24,44565,9.51822813997543,9.55414598201307,9.46794316112273,9.5110445715679,62037.4129844638,0.0,1.0
2019-02-19,13.3,13.3,13.2242,13.29,29178,9.55414598201307,9.55414598201307,9.49969453348401,9.54696241360554,40617.6963101242,0.0,1.0
2019-02-20,13.25,13.35,13.23,13.34,32187,9.51822813997543,9.59006382405072,9.50386100316037,9.58288025564319,44806.4223433397,0.0,1.0
2019-02-21,13.26,13.26,13.22,13.25,14283,9.52541170838296,9.52541170838296,9.49667743475284,9.51822813997543,19882.876016091,0.0,1.0
2019-02-22,13.23,13.27,13.21,13.27,20534,9.50386100316037,9.53259527679049,9.48949386634531,9.53259527679049,28584.6794170981,0.0,1.0
2019-02-25,13.2,13.24,13.18,13.22,26956,9.48231029793779,9.5110445715679,9.46794316112273,9.49667743475284,37524.5260722362,0.0,1.0
2019-02-26,13.2,13.27,13.19,13.27,30176,9.48231029793779,9.53259527679049,9.47512672953026,9.53259527679049,42006.9779921278,0.0,1.0
2019-02-27,13.29,13.3,13.2,13.2,33872,9.54696241360554,9.55414598201307,9.48231029793779,9.48231029793779,47152.0532393079,0.0,1.0
2019-02-28,13.32,13.35,13.2,13.26,26843,9.56851311882813,9.59006382405072,9.48231029793779,9.52541170838296,37367.2226352959,0.0,1.0
2019-03-01,13.35,13.44,13.31,13.43,34150,9.59006382405072,9.65471593971847,9.5613295504206,9.64753237131094,47539.0475354973,0.0,1.0
2019-03-04,13.33,13.36,13.32,13.32,30194,9.57569668723566,9.59724739245824,9.56851311882813,9.56851311882813,42032.0351767732,0.0,1.0
2019-03-05,13.33,13.4,13.32,13.32,14243,9.57569668723566,9.62598166608836,9.56851311882813,9.56851311882813,19827.1933835458,0.0,1.0
2019-03-06,13.33,13.36,13.33,13.36,14940,9.57569668723566,9.59724739245824,9.57569668723566,9.59724739245824,20797.4632556466,0.0,1.0
2019-03-07,13.39,13.39,13.33,13.35,34414,9.61879809768083,9.61879809768083,9.57569668723566,9.59006382405072,47906.5529102959,0.0,1.0
2019-03-08,13.37,13.39,13.35,13.39,16417,9.60443096086577,9.61879809768083,9.59006382405072,9.61879809768083,22853.5444623795,0.0,1.0
2019-03-11,13.39,13.42,13.37,13.42,13386,9.61879809768083,9.64034880290342,9.60443096086577,9.64034880290342,18634.192981264,0.0,1.0
2019-03-12,13.4,13.43,13.38,13.43,10131,9.62598166608836,9.64753237131094,9.6116145292733,9.64753237131094,14103.0187578953,0.0,1.0
2019-03-13,13.43,13.46,13.4,13.4,27471,9.64753237131094,9.66908307653353,9.62598166608836,9.62598166608836,38241.4399662561,0.0,1.0
2019-03-14,13.39,13.42,13.31,13.42,69135,9.65615265339998,9.67778705068168,9.59846092731544,9.67778705068168,95868.1664662841,0.052,1.0
2019-03-15,13.3386,13.42,13.32,13.42,32481,9.61908571939066,9.67778705068168,9.60567239307601,9.67778705068168,45040.7740651099,0.0,1.0
2019-03-18,13.29,13.33,13.28,13.31,17652,9.5840379957943,9.61288385883657,9.57682653003373,9.59846092731544,24477.6867644876,0.0,1.0
2019-03-19,13.33,13.41,13.29,13.41,42629,9.61288385883657,9.67057558492111,9.5840379957943,9.67057558492111,59112.8092614627,0.0,1.0
2019-03-20,13.3,13.35,13.25,13.35,46539,9.59124946155487,9.62730679035771,9.55519213275203,9.62730679035771,64534.7305876097,0.0,1.0
2019-03-21,13.29,13.37,13.29,13.34,66369,9.5840379957943,9.64172972187884,9.5840379957943,9.62009532459714,92032.6077992451,0.0,1.0
2019-03-22,13.36,13.37,13.33,13.36,38801,9.63451825611827,9.64172972187884,9.61288385883657,9.63451825611827,53804.5957482938,0.0,1.0
2019-03-25,13.37,13.39,13.35,13.36,19345,9.64172972187884,9.65615265339998,9.62730679035771,9.63451825611827,26825.3370982898,0.0,1.0
2019-03-26,13.39,13.4,13.33,13.37,42183,9.65615265339998,9.66336411916055,9.61288385883657,9.64172972187884,58494.349693314,0.0,1.0
2019-03-27,13.38,13.4,13.34,13.35,30184,9.64894118763941,9.66336411916055,9.62009532459714,9.62730679035771,41855.5686210793,0.0,1.0
2019-03-28,13.41,13.42,13.36,13.38,55908,9.67057558492111,9.67778705068168,9.63451825611827,9.64894118763941,77526.5415606713,0.0,1.0
2019-03-29,13.41,13.42,13.33,13.42,34093,9.67057558492111,9.67778705068168,9.61288385883657,9.67778705068168,47276.1032665802,0.0,1.0
2019-04-01,13.37,13.41,13.36,13.41,24164,9.64172972187884,9.67057558492111,9.63451825611827,9.67057558492111,33507.7511317175,0.0,1.0
2019-04-02,13.38,13.42,13.37,13.4,43188,9.64894118763941,9.67778705068168,9.64172972187884,9.66336411916055,59887.9637426178,0.0,1.0
2019-04-03,13.43,13.47,13.36,13.37,57970,9.68499851644225,9.71384437948452,9.63451825611827,9.64172972187884,80385.8770528747,0.0,1.0
2019-04-04,13.41,13.47,13.4,13.4,13640,9.67057558492111,9.71384437948452,9.66336411916055,9.66336411916055,18914.3240124411,0.0,1.0
2019-04-05,13.38,13.47,13.34,13.4,45964,9.64894118763941,9.71384437948452,9.62009532459714,9.66336411916055,63737.3892161175,0.0,1.0
2019-04-08,13.42,13.44,13.36,13.4,35552,9.67778705068168,9.69220998220282,9.63451825611827,9.66336411916055,49299.2703292013,0.0,1.0
2019-04-09,13.43,13.45,13.41,13.41,10366,9.68499851644225,9.69942144796338,9.67057558492111,9.67057558492111,14374.3315771968,0.0,1.0
2019-04-10,13.46,13.48,13.44,13.45,8887,9.70663291372395,9.72105584524509,9.69220998220282,9.69942144796338,12323.4309016543,0.0,1.0
2019-04-11,13.46,13.47,13.44,13.44,17705,9.70663291372395,9.71384437948452,9.69220998220282,9.69220998220282,24551.1808387294,0.0,1.0
2019-04-12,13.35,13.41,13.34,13.41,46712,9.66480641231266,9.70824374450283,9.65756685694763,9.70824374450283,64523.2996292142,0.052,1.0
2019-04-15,13.37,13.4,13.35,13.38,22649,9.67928552304272,9.7010041891378,9.66480641231266,9.68652507840774,31285.0705022707,0.0,1.0
2019-04-16,13.29,13.3516,13.23,13.35,72633,9.62136908012249,9.66596474117106,9.57793174793232,9.66480641231266,100327.984714179,0.0,1.0
2019-04-17,13.28,13.37,13.28,13.37,47851,9.61412952475746,9.67928552304272,9.61412952475746,9.67928552304272,66096.6006712949,0.0,1.0
2019-04-18,13.28,13.34,13.27,13.27,38834,9.61412952475746,9.65756685694763,9.60688996939243,9.60688996939243,53641.4158631808,0.0,1.0
2019-04-22,13.24,13.29,13.22,13.26,41296,9.58517130329735,9.62136908012249,9.57069219256729,9.5996504140274,57042.1772026038,0.0,1.0
2019-04-23,13.26,13.27,13.21,13.23,64909,9.5996504140274,9.60688996939243,9.56345263720227,9.57793174793232,89658.8211943968,0.0,1.0
2019-04-24,13.3,13.31,13.25,13.29,62263,9.62860863548752,9.63584819085255,9.59241085866238,9.62136908012249,86003.9005997123,0.0,1.0
2019-04-25,13.29,13.31,13.26,13.3,55453,9.62136908012249,9.63584819085255,9.5996504140274,9.62860863548752,76597.245554436,0.0,1.0
2019-04-26,13.33,13.36,13.3,13.3,37190,9.6503273015826,9.67204596767769,9.62860863548752,9.62860863548752,51370.5581694313,0.0,1.0
2019-04-29,13.32,13.39,13.32,13.35,90119,9.64308774621757,9.69376463377277,9.64308774621757,9.66480641231266,124481.401765824,0.0,1.0
2019-04-30,13.38,13.39,13.33,13.37,103832,9.68652507840774,9.69376463377277,9.6503273015826,9.67928552304272,143423.172784307,0.0,1.0
2019-05-01,13.41,13.41,13.36,13.4,102590,9.70824374450283,9.70824374450283,9.67204596767769,9.7010041891378,141707.597811292,0.0,1.0
2019-05-02,13.41,13.41,13.35,13.39,98085,9.70824374450283,9.70824374450283,9.66480641231266,9.69376463377277,135484.839958286,0.0,1.0
2019-05-03,13.45,13.46,13.41,13.45,43800,9.73720196596294,9.74444152132797,9.70824374450283,9.73720196596294,60500.9531546408,0.0,1.0
2019-05-06,13.45,13.51,13.43,13.51,68604,9.73720196596294,9.78063929815311,9.72272285523288,9.78063929815311,94762.7258041319,0.0,1.0
2019-05-07,13.53,13.54,13.43,13.44,157313,9.79511840888317,9.80235796424819,9.72272285523288,9.72996241059791,217296.494146484,0.0,1.0
2019-05-08,13.52,13.56,13.47,13.55,68729,9.78787885351814,9.81683707497825,9.751681076693,9.80959751961322,94935.3883416736,0.0,1.0
2019-05-09,13.5,13.56,13.49,13.56,48654,9.77339974278808,9.81683707497825,9.76616018742305,9.81683707497825,67205.7848124633,0.0,1.0
2019-05-10,13.47,13.5,13.47,13.48,127408,9.751681076693,9.77339974278808,9.751681076693,9.75892063205803,175988.708664988,0.0,1.0
2019-05-13,13.5,13.52,13.48,13.49,72036,9.77339974278808,9.78787885351814,9.75892063205803,9.76616018742305,99503.3484348791,0.0,1.0
2019-05-14,13.39,13.47,13.37,13.47,102701,9.73141032167092,9.78955168281608,9.71687498138463,9.78955168281608,141312.137146004,0.052,1.0
2019-05-15,13.39,13.47,13.39,13.41,75720,9.73141032167092,9.78955168281608,9.73141032167092,9.74594566195721,104187.447295503,0.0,1.0
2019-05-16,13.37,13.41,13.37,13.4,76642,9.71687498138463,9.74594566195721,9.71687498138463,9.73867799181406,105456.079445614,0.0,1.0
2019-05-17,13.44,13.49,13.39,13.4,112075,9.76774867238664,9.80408702310237,9.73141032167092,9.73867799181406,154210.355991065,0.0,1.0
2019-05-20,13.43,13.46,13.39,13.46,81800,9.7604810022435,9.78228401267293,9.73141032167092,9.78228401267293,112553.264510989,0.0,1.0
2019-05-21,13.42,13.46,13.37,13.46,77182,9.75321333210035,9.78228401267293,9.71687498138463,9.78228401267293,106199.0961062,0.0,1.0
2019-05-22,13.4,13.46,13.38,13.38,124494,9.73867799181406,9.78228401267293,9.72414265152777,9.72414265152777,171298.363227764,0.0,1.0
2019-05-23,13.41,13.46,13.37,13.44,95129,9.74594566195721,9.78228401267293,9.71687498138463,9.76774867238664,130893.392416454,0.0,1.0
2019-05-24,13.41,13.42,13.37,13.41,74227,9.74594566195721,9.75321333210035,9.71687498138463,9.74594566195721,102133.14382466,0.0,1.0
2019-05-28,13.41,13.45,13.37,13.41,110792,9.74594566195721,9.77501634252979,9.71687498138463,9.74594566195721,152445.003443784,0.0,1.0
2019-05-29,13.43,13.47,13.41,13.42,119273,9.7604810022435,9.78955168281608,9.74594566195721,9.75321333210035,164114.492885321,0.0,1.0
2019-05-30,13.48,13.48,13.42,13.46,125593,9.79681935295922,9.79681935295922,9.75321333210035,9.78228401267293,172810.539727735,0.0,1.0
2019-05-31,13.54,13.54,13.48,13.49,89406,9.84042537381809,9.84042537381809,9.79681935295922,9.80408702310237,123018.791771021,0.0,1.0
2019-06-03,13.51,13.56,13.49,13.56,88682,9.81862236338866,9.85496071410438,9.80408702310237,9.85496071410438,122022.599063124,0.0,1.0
2019-06-04,13.46,13.5172,13.45,13.51,97387,9.78228401267293,9.82385508589172,9.77501634252979,9.81862236338866,134000.302823126,0.0,1.0
2019-06-05,13.45,13.48,13.43,13.46,75934,9.77501634252979,9.79681935295922,9.7604810022435,9.78228401267293,104481.902046179,0.0,1.0
2019-06-06,13.44,13.48,13.44,13.44,69431,9.76774867238664,9.79681935295922,9.76774867238664,9.76774867238664,95534.0551132336,0.0,1.0
2019-06-07,13.53,13.5496,13.46,13.46,76431,9.83315770367495,9.84740233715551,9.78228401267293,9.78228401267293,105165.752565274,0.0,1.0
2019-06-10,13.56,13.57,13.48,13.52,72032,9.85496071410438,9.86222838424753,9.79681935295922,9.8258900335318,99112.9186950562,0.0,1.0
2019-06-11,13.58,13.6,13.54,13.56,79858,9.86949605439067,9.88403139467696,9.84042537381809,9.85496071410438,109881.156446438,0.0,1.0
2019-06-12,13.58,13.61,13.53,13.61,46210,9.86949605439067,9.8912990648201,9.83315770367495,9.8912990648201,63582.962751257,0.0,1.0
2019-06-13,13.59,13.59,13.51,13.53,20082,9.91455560927817,9.91455560927817,9.85619177934864,9.87078273683102,27526.6376785061,0.052,1.0
2019-06-14,13.57,13.61,13.57,13.57,57397,9.89996465179579,9.92914656676055,9.89996465179579,9.89996465179579,78674.7546476054,0.0,1.0
2019-06-17,13.6,13.65,13.6,13.65,89816,9.92185108801936,9.95832848172531,9.92185108801936,9.95832848172531,123111.865836704,0.0,1.0
2019-06-18,13.55,13.61,13.55,13.6,88373,9.8853736943134,9.92914656676055,9.8853736943134,9.92185108801936,121133.928471398,0.0,1.0
2019-06-19,13.59,13.62,13.5672,13.58,86804,9.91455560927817,9.93644204550174,9.89792191774825,9.90726013053698,118983.281398518,0.0,1.0
2019-06-20,13.66,13.75,13.62,13.64,124674,9.9656239604665,10.0312832691372,9.93644204550174,9.95103300298412,170892.14350812,0.0,1.0
2019-06-21,13.66,13.71,13.64,13.71,31302,9.9656239604665,10.0021013541725,9.95103300298412,10.0021013541725,42906.0259243401,0.0,1.0
2019-06-24,13.72,13.72,13.65,13.69,41969,10.0093968329136,10.0093968329136,9.95832848172531,9.98751039669007,57527.4104536015,0.0,1.0
2019-06-25,13.65,13.73,13.64,13.73,41063,9.95832848172531,10.0166923116548,9.95103300298412,10.0166923116548,56285.5454134297,0.0,1.0
2019-06-26,13.66,13.7,13.63,13.7,44067,9.9656239604665,9.99480587543126,9.94373752424293,9.99480587543126,60403.1641558972,0.0,1.0
2019-06-27,13.77,13.89,13.73,13.86,148028,10.0458742266196,10.1334199715139,10.0166923116548,10.1115335352903,202903.750735678,0.0,1.0
2019-06-28,13.76,13.77,13.69,13.73,26847,10.0385787478784,10.0458742266196,9.98751039669007,10.0166923116548,36799.5041208472,0.0,1.0
2019-07-01,13.77,13.79,13.72,13.78,33849,10.0458742266196,10.060465184102,10.0093968329136,10.0531697053608,46397.2292988622,0.0,1.0
2019-07-02,13.75,13.78,13.7,13.72,39180,10.0312832691372,10.0531697053608,9.99480587543126,10.0093968329136,53704.4947835808,0.0,1.0
2019-07-03,13.8,13.87,13.75,13.8,53011,10.0677606628432,10.1188290140315,10.0312832691372,10.0677606628432,72662.8119696883,0.0,1.0
2019-07-05,13.77,13.81,13.73,13.73,18162,10.0458742266196,10.0750561415844,10.0166923116548,10.0166923116548,24894.8707059569,0.0,1.0
2019-07-08,13.78,13.81,13.74,13.81,34969,10.0531697053608,10.0750561415844,10.023987790396,10.0750561415844,47932.4266995159,0.0,1.0
2019-07-09,13.75,13.81,13.73,13.74,49241,10.0312832691372,10.0750561415844,10.0166923116548,10.023987790396,67495.2278621312,0.0,1.0
2019-07-10,13.9,13.92,13.76,13.76,95487,10.1407154502551,10.1553064077375,10.0385787478784,10.0385787478784,130885.173389478,0.0,1.0
2019-07-11,13.91,14.01,13.85,13.85,78532,10.1480109289963,10.2209657164082,10.1042380565491,10.1042380565491,107644.752025119,0.0,1.0
2019-07-12,13.94,13.94,13.89,13.89,18381,10.2049156631776,10.2049156631776,10.1683126658204,10.1683126658204,25108.5994688382,0.048,1.0
2019-07-15,13.97,14.0,13.87,13.88,28879,10.2268774615919,10.2488392600062,10.1536714668775,10.160992066349,39448.9551199923,0.0,1.0
2019-07-16,13.9,13.93,13.89,13.91,18772,10.1756332652918,10.1975950637061,10.1683126658204,10.1829538647633,25642.7087334222,0.0,1.0
2019-07-17,13.91,13.95,13.89,13.89,24817,10.1829538647633,10.212236262649,10.1683126658204,10.1683126658204,33900.2292050573,0.0,1.0
2019-07-18,13.93,13.97,13.89,13.89,15321,10.1975950637061,10.2268774615919,10.1683126658204,10.1683126658204,20928.6139199213,0.0,1.0
2019-07-19,13.97,13.97,13.89,13.92,12787,10.2268774615919,10.2268774615919,10.1683126658204,10.1902744642347,17467.148762746,0.0,1.0
2019-07-22,13.95,13.97,13.92,13.97,40273,10.212236262649,10.2268774615919,10.1902744642347,10.2268774615919,55013.2542521367,0.0,1.0
2019-07-23,13.95,14.01,13.92,13.95,34877,10.212236262649,10.2561598594776,10.1902744642347,10.212236262649,47642.2731992097,0.0,1.0
2019-07-24,13.97,14.0,13.95,13.96,31409,10.2268774615919,10.2488392600062,10.212236262649,10.2195568621204,42904.9562437702,0.0,1.0
2019-07-25,13.98,14.0,13.93,13.95,16862,10.2341980610633,10.2488392600062,10.1975950637061,10.212236262649,23033.6327862223,0.0,1.0
2019-07-26,14.0,14.0,13.93,13.98,24050,10.2488392600062,10.2488392600062,10.1975950637061,10.2341980610633,32852.5008011294,0.0,1.0
2019-07-29,14.02,14.03,13.98,14.0,50497,10.263480458949,10.2708010584205,10.2341980610633,10.2488392600062,68979.3236155776,0.0,1.0
2019-07-30,14.09,14.09,14.01,14.02,505542,10.3147246552491,10.3147246552491,10.2561598594776,10.263480458949,690574.592931582,0.0,1.0
2019-07-31,14.09,14.1,14.05,14.05,25049,10.3147246552491,10.3220452547205,10.2854422573633,10.2854422573633,34217.1431420994,0.0,1.0
2019-08-01,14.17,14.19,14.09,14.09,47835,10.3732894510205,10.3879306499634,10.3147246552491,10.3147246552491,65343.0093896895,0.0,1.0
2019-08-02,14.22,14.23,14.14,14.17,22695,10.4098924483777,10.4172130478491,10.3513276526062,10.3732894510205,31001.5594878018,0.0,1.0
2019-08-05,14.13,14.19,14.11,14.11,101336,10.3440070531348,10.3879306499634,10.3293658541919,10.3293658541919,138425.822086622,0.0,1.0
2019-08-06,14.11,14.16,14.1,14.12,31022,10.3293658541919,10.3659688515491,10.3220452547205,10.3366864536634,42376.3110125839,0.0,1.0
2019-08-07,14.19,14.27,14.11,14.11,43968,10.3879306499634,10.4464954457348,10.3293658541919,10.3293658541919,60060.6551028715,0.0,1.0
2019-08-08,14.22,14.24,14.15,14.2,20027,10.4098924483777,10.4245336473205,10.3586482520776,10.3952512494348,27357.0492118179,0.0,1.0
2019-08-09,14.2,14.22,14.19,14.19,55804,10.3952512494348,10.4098924483777,10.3879306499634,10.3879306499634,76228.7299254152,0.0,1.0
2019-08-12,14.22,14.22,14.19,14.21,104710,10.4098924483777,10.4098924483777,10.3879306499634,10.4025718489062,143034.734257225,0.0,1.0
2019-08-13,14.18,14.22,14.16,14.22,44459,10.3806100504919,10.4098924483777,10.3659688515491,10.4098924483777,60731.3652023877,0.0,1.0
2019-08-14,14.18,14.24,14.17,14.21,41612,10.4157489279548,10.459821208327,10.4084035478928,10.4377850681409,56650.5744408205,0.048,1.0
2019-08-15,14.2,14.23,14.16,14.16,20418,10.4304396880789,10.452475828265,10.4010581678308,10.4010581678308,27797.0640424077,0.0,1.0
2019-08-16,14.18,14.2399,14.15,14.15,34975,10.4157489279548,10.4597477545264,10.3937127877687,10.3937127877687,47614.9630171032,0.0,1.0
2019-08-19,14.21,14.24,14.15,14.17,49868,10.4377850681409,10.459821208327,10.3937127877687,10.4084035478928,67890.292372749,0.0,1.0
2019-08-20,14.24,14.25,14.19,14.21,32474,10.459821208327,10.467166588389,10.4230943080169,10.4377850681409,44210.1017588965,0.0,1.0
2019-08-21,14.13,14.24,14.09,14.24,67473,10.3790220276447,10.459821208327,10.3496405073966,10.459821208327,91857.7383746388,0.0,1.0
2019-08-22,14.15,14.16,14.12,14.16,26518,10.3937127877687,10.4010581678308,10.3716766475827,10.4010581678308,36101.6036965703,0.0,1.0
2019-08-23,14.15,14.16,14.1,14.1,15435,10.3937127877687,10.4010581678308,10.3569858874586,10.3569858874586,21013.2081249175,0.0,1.0
2019-08-26,14.16,14.17,14.11,14.11,27730,10.4010581678308,10.4084035478928,10.3643312675206,10.3643312675206,37751.620427856,0.0,1.0
2019-08-27,14.15,14.23,14.13,14.16,74876,10.3937127877687,10.452475828265,10.3790220276447,10.4010581678308,101936.182154928,0.0,1.0
2019-08-28,14.18,14.24,14.15,14.22,44575,10.4157489279548,10.459821208327,10.3937127877687,10.4451304482029,60684.4024728342,0.0,1.0
2019-08-29,14.15,14.18,14.14,14.18,32531,10.3937127877687,10.4157489279548,10.3863674077067,10.4157489279548,44287.7015556651,0.0,1.0
2019-08-30,14.19,14.19,14.12,14.15,31943,10.4230943080169,10.4230943080169,10.3716766475827,10.3937127877687,43487.1983890012,0.0,1.0
2019-09-03,14.2,14.22,14.14,14.16,42760,10.4304396880789,10.4451304482029,10.3863674077067,10.4010581678308,58213.4615757348,0.0,1.0
2019-09-04,14.22,14.25,14.19,14.2,32971,10.4451304482029,10.467166588389,10.4230943080169,10.4304396880789,44886.7175307194,0.0,1.0
2019-09-05,14.16,14.25,14.1,14.19,53906,10.4010581678308,10.467166588389,10.3569858874586,10.4230943080169,73387.6253438156,0.0,1.0
2019-09-06,14.13,14.19,14.09,14.09,36453,10.3790220276447,10.4230943080169,10.3496405073966,10.3496405073966,49627.1121333083,0.0,1.0
2019-09-09,14.11,14.16,14.05,14.12,47491,10.3643312675206,10.4010581678308,10.3202589871485,10.3716766475827,64654.2447075125,0.0,1.0
2019-09-10,14.03,14.11,14.01,14.11,64201,10.3055682270244,10.3643312675206,10.2908774669004,10.3643312675206,87403.2377601441,0.0,1.0
2019-09-11,14.03,14.06,13.99,14.0,44891,10.3055682270244,10.3276043672105,10.2761867067763,10.2835320868383,61114.6048549186,0.0,1.0
2019-09-12,13.94,14.08,13.93,14.08,78333,10.2394598064662,10.3422951273346,10.2321144264041,10.3422951273346,106642.541758934,0.0,1.0
2019-09-13,13.68,13.91,13.68,13.91,75897,10.0837377491512,10.2532742756355,10.0837377491512,10.2532742756355,102964.891177123,0.048,1.0
2019-09-16,13.68,13.76,13.63,13.63,28708,10.0837377491512,10.1427069757544,10.0468819825242,10.0468819825242,38946.4154829947,0.0,1.0
2019-09-17,13.74,13.8,13.68,13.68,28865,10.1279646691036,10.172191589056,10.0837377491512,10.0837377491512,39159.4079321667,0.0,1.0
2019-09-18,13.92,13.97,13.81,13.81,81928,10.2606454289609,10.2975011955879,10.1795627423814,10.1795627423814,111146.785832896,0.0,1.0
2019-09-19,13.94,13.99,13.91,13.93,46913,10.2753877356117,10.3122435022387,10.2532742756355,10.2680165822863,63644.0431083226,0.0,1.0
2019-09-20,13.96,14.0,13.92,13.92,15753,10.2901300422625,10.3196146555641,10.2606454289609,10.2606454289609,21371.1468267944,0.0,1.0
2019-09-23,14.01,14.03,13.93,13.93,19955,10.3269858088895,10.3417281155403,10.2680165822863,10.2680165822863,27071.747281704,0.0,1.0
2019-09-24,14.08,14.17,14.02,14.02,122162,10.3785838821673,10.4449242620959,10.3343569622149,10.3343569622149,165729.831692685,0.0,1.0
2019-09-25,14.0,14.07,13.94,14.06,24234,10.3196146555641,10.3712127288419,10.2753877356117,10.3638415755165,32876.8090014941,0.0,1.0
2019-09-26,14.08,14.14,13.97,14.0,32391,10.3785838821673,10.4228108021197,10.2975011955879,10.3196146555641,43942.9198798134,0.0,1.0
2019-09-27,14.1,14.15,14.06,14.15,12679,10.3933261888181,10.4301819554451,10.3638415755165,10.4301819554451,17200.8360703947,0.0,1.0
2019-09-30,14.15,14.15,14.08,14.15,39340,10.4301819554451,10.4301819554451,10.3785838821673,10.4301819554451,53370.2098753314,0.0,1.0
2019-10-01,14.17,14.19,14.09,14.13,50865,10.4449242620959,10.4596665687467,10.3859550354927,10.4154396487943,69005.4836123217,0.0,1.0
2019-10-02,14.22,14.24,14.17,14.19,70055,10.4817800287229,10.4965223353738,10.4449242620959,10.4596665687467,95039.4014442387,0.0,1.0
2019-10-03,14.24,14.27,14.21,14.23,48906,10.4965223353738,10.51863579535,10.4744088753975,10.4891511820483,66347.8262369838,0.0,1.0
2019-10-04,14.13,14.29,14.11,14.24,64532,10.4154396487943,10.5333781020008,10.4006973421435,10.4965223353738,87546.679808716,0.0,1.0
2019-10-07,14.14,14.19,14.09,14.09,58482,10.4228108021197,10.4596665687467,10.3859550354927,10.3859550354927,79339.0089966734,0.0,1.0
2019-10-08,14.16,14.2,14.12,14.13,53560,10.4375531087705,10.4670377220721,10.4080684954689,10.4154396487943,72661.6278831407,0.0,1.0
2019-10-09,14.12,14.19,14.12,14.15,39407,10.4080684954689,10.4596665687467,10.4080684954689,10.4301819554451,53461.1047421755,0.0,1.0
2019-10-10,14.09,14.12,14.04,14.12,33704,10.3859550354927,10.4080684954689,10.3490992688657,10.4080684954689,45724.1879419972,0.0,1.0
2019-10-11,14.05,14.24,13.95,13.95,103199,10.391851958153,10.5323823405053,10.3178885990203,10.3178885990203,139527.194559622,0.048,1.0
2019-10-14,14.07,14.11,13.99,13.99,15973,10.4066446299796,10.4362299736327,10.3474739426734,10.3474739426734,21595.8282415608,0.0,1.0
2019-10-15,14.08,14.09,14.03,14.09,32260,10.4140409658929,10.4214373018061,10.3770592863265,10.4214373018061,43616.1910143835,0.0,1.0
2019-10-16,14.02,14.09,14.0,14.04,19737,10.3696629504132,10.4214373018061,10.3548702785866,10.3844556222398,26684.8345335056,0.0,1.0
2019-10-17,14.03,14.04,13.99,14.04,19926,10.3770592863265,10.3844556222398,10.3474739426734,10.3844556222398,26940.366464743,0.0,1.0
2019-10-18,14.01,14.03,13.99,14.01,16556,10.3622666144999,10.3770592863265,10.3474739426734,10.3622666144999,22384.0563680762,0.0,1.0
2019-10-21,14.02,14.02,13.9,14.01,57774,10.3696629504132,10.3696629504132,10.2809069194539,10.3622666144999,78111.6497106325,0.0,1.0
2019-10-22,14.03,14.05,13.98,14.03,47842,10.3770592863265,10.391851958153,10.3400776067601,10.3770592863265,64683.379123067,0.0,1.0
2019-10-23,14.03,14.14,13.98,14.12,53800,10.3770592863265,10.4584189813725,10.3400776067601,10.443626309546,72738.719050646,0.0,1.0
2019-10-24,13.93,14.02,13.92,14.0,29024,10.3030959271937,10.3696629504132,10.2956995912804,10.3548702785866,39241.0517049434,0.0,1.0
2019-10-25,13.86,13.95,13.85,13.89,44108,10.2513215758008,10.3178885990203,10.2439252398875,10.2735105835406,59634.9334551281,0.0,1.0
2019-10-28,13.76,13.9,13.75,13.9,37484,10.177358216668,10.2809069194539,10.1699618807547,10.2809069194539,50679.1476746176,0.0,1.0
2019-10-29,13.85,13.85,13.74,13.85,47992,10.2439252398875,10.2439252398875,10.1625655448415,10.2439252398875,64886.1822430969,0.0,1.0
2019-10-30,13.92,13.92,13.86,13.9,51066,10.2956995912804,10.2956995912804,10.2513215758008,10.2809069194539,69042.2941829054,0.0,1.0
2019-10-31,13.92,13.95,13.89,13.89,39000,10.2956995912804,10.3178885990203,10.2735105835406,10.2735105835406,52728.8112077177,0.0,1.0
2019-11-01,13.93,13.99,13.88,13.96,27380,10.3030959271937,10.3474739426734,10.2661142476273,10.3252849349335,37018.3295094181,0.0,1.0
2019-11-04,13.9,13.94,13.86,13.94,20208,10.2809069194539,10.310492263107,10.2513215758008,10.310492263107,27321.6363303988,0.0,1.0
2019-11-05,13.95,13.95,13.88,13.92,29035,10.3178885990203,10.3178885990203,10.2661142476273,10.2956995912804,39255.9239337454,0.0,1.0
2019-11-06,14.0,14.01,13.95,13.96,34206,10.3548702785866,10.3622666144999,10.3178885990203,10.3252849349335,46247.223491569,0.0,1.0
2019-11-07,13.95,14.0,13.94,14.0,34442,10.3178885990203,10.3548702785866,10.310492263107,10.3548702785866,46566.3004004153,0.0,1.0
2019-11-08,13.95,14.0,13.93,14.0,28272,10.3178885990203,10.3548702785866,10.3030959271937,10.3548702785866,38224.3320631944,0.0,1.0
2019-11-11,13.98,13.98,13.92,13.95,24637,10.3400776067601,10.3400776067601,10.2956995912804,10.3178885990203,33309.7364544752,0.0,1.0
2019-11-12,13.9,13.98,13.87,13.92,54399,10.2809069194539,10.3400776067601,10.2587179117141,10.2956995912804,73548.5795099646,0.0,1.0
2019-11-13,13.85,13.91,13.84,13.88,51634,10.2439252398875,10.2883032553672,10.2365289039742,10.2661142476273,69810.2419974176,0.0,1.0
2019-11-14,13.83,13.87,13.78,13.87,57742,10.2646349804447,10.2943230064185,10.2275249479774,10.2943230064185,77798.3690137419,0.048,1.0
2019-11-15,13.82,13.87,13.79,13.79,31407,10.2572129739512,10.2943230064185,10.2349469544709,10.2349469544709,42316.0502860068,0.0,1.0
2019-11-18,13.86,13.87,13.76,13.81,154101,10.286900999925,10.2943230064185,10.2126809349905,10.2497909674578,207627.142519946,0.0,1.0
2019-11-19,13.83,13.88,13.82,13.82,19282,10.2646349804447,10.3017450129119,10.2572129739512,10.2572129739512,25979.4976156519,0.0,1.0
2019-11-20,13.92,13.93,13.84,13.84,48537,10.3314330388858,10.3388550453792,10.2720569869381,10.2720569869381,65396.0624297735,0.0,1.0
2019-11-21,13.88,13.94,13.86,13.91,29712,10.3017450129119,10.3462770518727,10.286900999925,10.3240110323923,40032.3012735325,0.0,1.0
2019-11-22,13.89,13.91,13.88,13.91,15057,10.3091670194054,10.3240110323923,10.3017450129119,10.3240110323923,20286.9668913428,0.0,1.0
2019-11-25,13.89,13.96,13.86,13.93,57492,10.3091670194054,10.3611210648596,10.286900999925,10.3388550453792,77461.5328762089,0.0,1.0
2019-11-26,13.93,13.93,13.87,13.87,27847,10.3388550453792,10.3388550453792,10.2943230064185,10.2943230064185,37519.5036875355,0.0,1.0
2019-11-27,13.98,14.03,13.92,13.93,56991,10.3759650778465,10.4130751103137,10.3314330388858,10.3388550453792,76786.5132565924,0.0,1.0
2019-11-29,14.0,14.05,13.94,14.05,4781,10.3908090908334,10.4279191233006,10.3462770518727,10.4279191233006,6441.65429418274,0.0,1.0
2019-12-02,13.91,14.03,13.9,14.03,40358,10.3240110323923,10.4130751103137,10.3165890258988,10.4130751103137,54376.1313542413,0.0,1.0
2019-12-03,14.01,14.05,13.96,13.99,45254,10.3982310973268,10.4279191233006,10.3611210648596,10.3833870843399,60972.7302716894,0.0,1.0
2019-12-04,14.04,14.05,13.95,13.96,29958,10.4204971168072,10.4279191233006,10.3536990583661,10.3611210648596,40363.7480328648,0.0,1.0
2019-12-05,14.08,14.08,13.99,14.06,65092,10.450185142781,10.450185142781,10.3833870843399,10.4353411297941,87701.3514572147,0.0,1.0
2019-12-06,14.07,14.1,14.02,14.03,51985,10.4427631362875,10.4650291557679,10.4056531038203,10.4130751103137,70041.7064386304,0.0,1.0
2019-12-09,14.1,14.1,14.06,14.08,28511,10.4650291557679,10.4650291557679,10.4353411297941,10.450185142781,38414.1404688234,0.0,1.0
2019-12-10,14.08,14.1,14.05,14.05,32921,10.450185142781,10.4650291557679,10.4279191233006,10.4279191233006,44355.929934907,0.0,1.0
2019-12-11,14.1,14.1,14.05,14.07,26074,10.4650291557679,10.4650291557679,10.4279191233006,10.4427631362875,35130.6618001508,0.0,1.0
2019-12-12,14.11,14.12,14.05,14.08,43329,10.4724511622613,10.4798731687548,10.4279191233006,10.450185142781,58379.0920126848,0.0,1.0
2019-12-13,14.08,14.12,14.01,14.04,47383,10.4858107739496,10.5156000091028,10.4336796124313,10.4560215387963,63624.3257085508,0.048,1.0
2019-12-16,14.02,14.12,14.02,14.12,37161,10.4411269212197,10.5156000091028,10.4411269212197,10.5156000091028,49898.5620930598,0.0,1.0
2019-12-17,14.03,14.1,14.01,14.1,36382,10.448574230008,10.5007053915262,10.4336796124313,10.5007053915262,48852.5466502437,0.0,1.0
2019-12-18,14.04,14.04,13.98,14.0,93640,10.4560215387963,10.4560215387963,10.4113376860664,10.426232303643,125736.69584764,0.0,1.0
2019-12-19,14.05,14.06,14.03,14.06,30326,10.4634688475846,10.4709161563729,10.448574230008,10.4709161563729,40720.750088376,0.0,1.0
2019-12-20,14.01,14.04,14.0,14.03,46310,10.4336796124313,10.4560215387963,10.426232303643,10.448574230008,62183.5367866747,0.0,1.0
2019-12-23,14.09,14.09,13.99,13.99,49729,10.4932580827379,10.4932580827379,10.4187849948547,10.4187849948547,66774.4569394197,0.0,1.0
2019-12-24,14.12,14.12,14.05,14.12,26522,10.5156000091028,10.5156000091028,10.4634688475846,10.5156000091028,35612.8646654326,0.0,1.0
2019-12-26,14.12,14.12,14.07,14.12,16381,10.5156000091028,10.5156000091028,10.4783634651612,10.5156000091028,21995.8651717235,0.0,1.0
2019-12-27,14.1096,14.12,14.08,14.12,23421,10.507854807963,10.5156000091028,10.4858107739496,10.5156000091028,31448.9443982012,0.0,1.0
2019-12-30,14.11,14.15,14.07,14.1,50746,10.5081527003145,10.5379419354678,10.4783634651612,10.5007053915262,68140.050912904,0.0,1.0
2019-12-31,14.05,14.1,14.05,14.1,49527,10.4634688475846,10.5007053915262,10.4634688475846,10.5007053915262,66503.2180184329,0.0,1.0
2020-01-02,14.09,14.15,14.06,14.07,33812,10.4932580827379,10.5379419354678,10.4709161563729,10.4783634651612,45401.6356258051,0.0,1.0
2020-01-03,14.18,14.19,14.08,14.11,32731,10.5602838618327,10.567731170621,10.4858107739496,10.5081527003145,43950.1045684441,0.0,1.0
2020-01-06,14.2,14.22,14.15,14.15,30751,10.5751784794094,10.590073096986,10.5379419354678,10.5379419354678,41291.4260359969,0.0,1.0
2020-01-07,14.26,14.26,14.2,14.24,27969,10.6198623321393,10.6198623321393,10.5751784794094,10.6049677145626,37555.8484212155,0.0,1.0
2020-01-08,14.25,14.3,14.25,14.26,16550,10.6124150233509,10.6496515672925,10.6124150233509,10.6198623321393,22222.7927838365,0.0,1.0
2020-01-09,14.28,14.31,14.25,14.25,26224,10.6347569497159,10.6570988760808,10.6124150233509,10.6124150233509,35212.7201186299,0.0,1.0
2020-01-10,14.44,14.44,14.26,14.26,45053,10.753913890329,10.753913890329,10.6198623321393,10.6198623321393,60495.6787486511,0.0,1.0
2020-01-13,14.42,14.45,14.36,14.43,51378,10.7390192727523,10.7613611991173,10.6943354200224,10.7464665815406,68988.6796161902,0.0,1.0
2020-01-14,14.34,14.39,14.3,14.35,34861,10.7151878846297,10.7525490697226,10.6852989365554,10.7226601216483,46654.0340106482,0.048,1.0
2020-01-15,14.35,14.39,14.35,14.37,39668,10.7226601216483,10.7525490697226,10.7226601216483,10.7376045956854,53087.1811231574,0.0,1.0
2020-01-16,14.32,14.37,14.31,14.37,41379,10.7002434105926,10.7376045956854,10.692771173574,10.7376045956854,55376.9907153153,0.0,1.0
2020-01-17,14.29,14.33,14.29,14.33,53357,10.6778266995369,10.7077156476111,10.6778266995369,10.7077156476111,71406.9961477337,0.0,1.0
2020-01-21,14.37,14.37,14.29,14.31,48580,10.7376045956854,10.7376045956854,10.6778266995369,10.692771173574,65013.9976546081,0.0,1.0
2020-01-22,14.36,14.39,14.32,14.32,47292,10.7301323586669,10.7525490697226,10.7002434105926,10.7002434105926,63290.2835957535,0.0,1.0
2020-01-23,14.41,14.43,14.37,14.37,34974,10.7674935437597,10.7824380177968,10.7376045956854,10.7376045956854,46805.2604769918,0.0,1.0
2020-01-24,14.45,14.47,14.4,14.45,30843,10.797382491834,10.8123269658711,10.7600213067411,10.797382491834,41276.7955879183,0.0,1.0
2020-01-27,14.51,14.54,14.42,14.46,54376,10.8422159139454,10.8646326250011,10.7749657807783,10.8048547288526,72770.7109194517,0.0,1.0
2020-01-28,14.53,14.53,14.44,14.47,32484,10.8571603879825,10.8571603879825,10.7899102548154,10.8123269658711,43472.9250681823,0.0,1.0
2020-01-29,14.56,14.59,14.48,14.52,38632,10.8795770990383,10.901993810094,10.8197992028897,10.849688150964,51700.7154671224,0.0,1.0
2020-01-30,14.58,14.624,14.52,14.6,36807,10.8945215730754,10.9273994159571,10.849688150964,10.9094660471125,49258.3411213083,0.0,1.0
2020-01-31,14.55,14.62,14.5,14.62,62421,10.8721048620197,10.9244105211497,10.8347436769268,10.9244105211497,83537.2323507262,0.0,1.0
2020-02-03,14.52,14.58,14.5,14.57,37658,10.849688150964,10.8945215730754,10.8347436769268,10.8870493360568,50397.2236244797,0.0,1.0
2020-02-04,14.47,14.55,14.44,14.55,57688,10.8123269658711,10.8721048620197,10.7899102548154,10.8721048620197,77203.1184993626,0.0,1.0
2020-02-05,14.44,14.53,14.44,14.53,50364,10.7899102548154,10.8571603879825,10.7899102548154,10.8571603879825,67401.5022205986,0.0,1.0
2020-02-06,14.46,14.48,14.45,14.46,39138,10.8048547288526,10.8197992028897,10.797382491834,10.8048547288526,52377.8888473865,0.0,1.0
2020-02-07,14.53,14.53,14.45,14.45,56681,10.8571603879825,10.8571603879825,10.797382491834,10.797382491834,75855.4631753983,0.0,1.0
2020-02-10,14.57,14.6,14.54,14.54,42567,10.8870493360568,10.9094660471125,10.8646326250011,10.8646326250011,56966.8760428922,0.0,1.0
2020-02-11,14.63,14.63,14.55,14.6,35122,10.9318827581682,10.9318827581682,10.8721048620197,10.9094660471125,47003.3269992827,0.0,1.0
2020-02-12,14.65,14.67,14.6,14.6,52707,10.9468272322054,10.9617717062425,10.9094660471125,10.9094660471125,70537.1093944302,0.0,1.0
2020-02-13,14.6,14.63,14.57,14.62,39841,10.9453327848017,10.9678231946335,10.9228423749699,10.9603263913562,53143.9848779836,0.048,1.0
2020-02-14,14.55,14.6,14.55,14.6,18230,10.9078487684154,10.9453327848017,10.9078487684154,10.9453327848017,24317.0313075887,0.0,1.0
2020-02-18,14.58,14.62,14.55,14.6,32873,10.9303391782472,10.9603263913562,10.9078487684154,10.9453327848017,43849.3565646935,0.0,1.0
2020-02-19,14.55,14.58,14.53,14.58,56124,10.9078487684154,10.9303391782472,10.8928551618608,10.9303391782472,74863.9092214541,0.0,1.0
2020-02-20,14.61,14.62,14.56,14.57,31987,10.9528295880789,10.9603263913562,10.9153455716926,10.9228423749699,42667.5194973036,0.0,1.0
2020-02-21,14.58,14.61,14.56,14.61,35140,10.9303391782472,10.9528295880789,10.9153455716926,10.9528295880789,46873.3121310294,0.0,1.0
2020-02-24,14.63,14.63,14.57,14.61,53745,10.9678231946335,10.9678231946335,10.9228423749699,10.9528295880789,71690.5566443419,0.0,1.0
2020-02-25,14.65,14.68,14.61,14.65,53728,10.982816801188,11.0053072110198,10.9528295880789,10.982816801188,71667.8803123493,0.0,1.0
2020-02-26,14.64,14.66,14.58,14.6,74726,10.9753199979107,10.9903136044652,10.9303391782472,10.9453327848017,99677.1520291213,0.0,1.0
2020-02-27,14.59,14.64,14.59,14.64,84499,10.9378359815244,10.9753199979107,10.9378359815244,10.9753199979107,112713.375121226,0.0,1.0
2020-02-28,14.39,14.55,14.32,14.55,59308,10.7878999159792,10.9078487684154,10.7354222930384,10.9078487684154,79111.0528135201,0.0,1.0
2020-03-02,14.52,14.52,14.37,14.44,175711,10.8853583585836,10.8853583585836,10.7729063094247,10.8253839323655,234381.233575849,0.0,1.0
2020-03-03,14.6,14.67,14.48,14.67,42617,10.9453327848017,10.9978104077425,10.8553711454745,10.9978104077425,56846.896502222,0.0,1.0
2020-03-04,14.55,14.72,14.5,14.72,69285,10.9078487684154,11.0352944241288,10.8703647520291,11.0352944241288,92419.3918895383,0.0,1.0
2020-03-05,14.53,14.6,14.52,14.57,53524,10.8928551618608,10.9453327848017,10.8853583585836,10.9228423749699,71395.7643284359,0.0,1.0
2020-03-06,14.74,14.74,14.55,14.57,47113,11.0502880306833,11.0502880306833,10.9078487684154,10.9228423749699,62844.1193633809,0.0,1.0
2020-03-09,14.5,14.61,14.47,14.61,73320,10.8703647520291,10.9528295880789,10.8478743421973,10.9528295880789,97801.6859831268,0.0,1.0
2020-03-10,14.43,14.57,14.38,14.57,79173,10.8178871290882,10.9228423749699,10.7804031127019,10.9228423749699,105609.013698065,0.0,1.0
2020-03-11,13.84,14.37,13.76,14.34,145974,10.3755757357298,10.7729063094247,10.3156013095117,10.7504158995929,194714.993312889,0.0,1.0
2020-03-12,12.73,13.41,12.65,13.34,209743,9.54343057195379,10.0532131948076,9.4834561457357,10.0007355718667,279776.5824217,0.0,1.0
2020-03-13,13.17,13.28,12.96,13.0,95059,9.90927457188415,9.99203996314514,9.75126791584043,9.78136442175352,126338.918244543,0.048,1.0
2020-03-16,12.63,13.26,12.33,13.26,137240,9.50297174205746,9.97699171018859,9.2772479477093,9.97699171018859,182399.91100139,0.0,1.0
2020-03-17,12.66,12.71,11.99,12.68,336231,9.52554412149228,9.56316475388364,9.02142764744806,9.54059237444882,446870.478547859,0.0,1.0
2020-03-18,11.06,12.2,10.82,11.65,209007,8.32168388496877,9.17943430349177,8.14110484949024,8.76560734718681,277782.411823575,0.0,1.0
2020-03-19,11.57,11.79,10.41,10.47,155399,8.70541433536063,8.87094511788262,7.83261566388109,7.87776042275072,206534.274043318,0.0,1.0
2020-03-20,11.61,12.2,11.47,11.57,189485,8.73551084127372,9.17943430349177,8.63017307057792,8.70541433536063,251836.542816222,0.0,1.0
2020-03-23,11.37,11.83,11.1,11.43,104478,8.5549318057952,8.90104162379571,8.35178039088185,8.60007656466483,138857.314934444,0.0,1.0
2020-03-24,11.63,11.87,11.37,11.43,194128,8.75055909423027,8.93113812970879,8.5549318057952,8.60007656466483,258007.358808494,0.0,1.0
2020-03-25,12.53,12.57,11.69,11.83,96451,9.42773047727474,9.45782698318783,8.7957038530999,8.90104162379571,128188.966890083,0.0,1.0
2020-03-26,13.29,13.37,12.53,12.53,42412,9.99956408962341,10.0597571014496,9.42773047727474,9.42773047727474,56368.0051398348,0.0,1.0
2020-03-27,13.29,13.32,12.93,13.08,69146,9.99956408962341,10.0221364690582,9.72869553640562,9.8415574335797,91899.0399745123,0.0,1.0
2020-03-30,13.61,13.68,13.38,13.48,52107,10.2403361369281,10.293005022276,10.0672812279279,10.1425224927106,69253.2218198004,0.0,1.0
2020-03-31,13.25,13.68,13.25,13.42,111705,9.96946758371032,10.293005022276,9.96946758371032,10.0973777338409,148462.416630794,0.0,1.0
2020-04-01,12.86,13.38,12.67,13.38,104934,9.67602665105771,10.0672812279279,9.53306824797055,10.0672812279279,139463.365352811,0.0,1.0
2020-04-02,12.87,12.95,12.67,12.95,30189,9.68355077753599,9.74374378936216,9.53306824797055,9.74374378936216,40122.9300001526,0.0,1.0
2020-04-03,12.6,12.82,12.48,12.74,35500,9.48039936262265,9.64593014514463,9.39010984488338,9.58573713331845,47181.5566930146,0.0,1.0
2020-04-06,12.88,12.92,12.71,12.71,39720,9.69107490401426,9.72117140992735,9.56316475388364,9.56316475388364,52790.1811787758,0.0,1.0
2020-04-07,13.04,13.14,12.97,12.97,68001,9.81146092766661,9.88670219244933,9.75879204231871,9.75879204231871,90377.2686389208,0.0,1.0
2020-04-08,13.05,13.2,12.99,13.03,117409,9.81898505414488,9.93184695131896,9.77384029527525,9.80393680118834,156043.363092117,0.0,1.0
2020-04-09,13.49,13.55,13.16,13.16,53816,10.1500466191888,10.1951913780585,9.90175044540587,9.90175044540587,71524.5818307405,0.0,1.0
2020-04-13,13.51,13.53,13.36,13.41,83049,10.1650948721454,10.1801431251019,10.0522329749713,10.0898536073627,110376.932445019,0.0,1.0
2020-04-14,13.65,13.65,13.46,13.46,43759,10.3065484499369,10.3065484499369,10.1630873359817,10.1630873359817,57954.4503090806,0.048,1.0
2020-04-15,13.51,13.66,13.46,13.61,58182,10.2008402607068,10.3140990348819,10.1630873359817,10.2763461101569,77056.281630817,0.0,1.0
2020-04-16,13.4,13.56,13.35,13.47,42880,10.1177838263117,10.2385931854318,10.0800309015866,10.1706379209267,56790.3020922181,0.0,1.0
2020-04-17,13.51,13.55,13.42,13.51,30717,10.2008402607068,10.2310426004868,10.1328849962017,10.2008402607068,40681.6163564987,0.0,1.0
2020-04-20,13.35,13.54,13.33,13.33,32258,10.0800309015866,10.2234920155418,10.0649297316966,10.0649297316966,42722.517837938,0.0,1.0
2020-04-21,13.35,13.39,13.24,13.39,16720,10.0800309015866,10.1102332413667,9.99697446719155,10.1102332413667,22143.9797337195,0.0,1.0
2020-04-22,13.37,13.38,13.3,13.3,29846,10.0951320714767,10.1026826564217,10.0422779768616,10.0422779768616,39528.0633452504,0.0,1.0
2020-04-23,13.27,13.34,13.16,13.3,51882,10.0196262220266,10.0724803166416,9.93656978763148,10.0422779768616,68712.5572096189,0.0,1.0
2020-04-24,13.08,13.23,13.0,13.23,34995,9.87616510807141,9.98942388224654,9.81576042851134,9.98942388224654,46347.4025587028,0.0,1.0
2020-04-27,12.84,13.07,12.77,13.0,50572,9.6949510693912,9.8686145231264,9.64209697477614,9.81576042851134,66977.5922902905,0.0,1.0
2020-04-28,12.75,12.9,12.73,12.85,50499,9.62699580488612,9.74025457906125,9.6118946349961,9.70250165433621,66880.9110390608,0.0,1.0
2020-04-29,13.15,13.15,12.75,12.93,106752,9.92901920268647,9.92901920268647,9.62699580488612,9.76290633389628,141382.423716149,0.0,1.0
2020-04-30,13.0,13.02,12.86,13.02,75697,9.81576042851134,9.83086159840136,9.71005223928121,9.83086159840136,100253.15992245,0.0,1.0
2020-05-01,12.99,13.05,12.89,12.89,59620,9.80820984356633,9.85351335323638,9.73270399411624,9.73270399411624,78960.7698399732,0.0,1.0
2020-05-04,13.09,13.14,13.0,13.0,38912,9.88371569301642,9.92146861774146,9.81576042851134,9.81576042851134,51535.0801075652,0.0,1.0
2020-05-05,13.15,13.24,13.1,13.1,71788,9.92901920268647,9.99697446719155,9.89126627796142,9.89126627796142,95076.0775792015,0.0,1.0
2020-05-06,13.25,13.29,13.2,13.23,35895,10.0045250521366,10.0347273919166,9.96677212741151,9.98942388224654,47539.3631903023,0.0,1.0
2020-05-07,13.35,13.38,13.26,13.33,35419,10.0800309015866,10.1026826564217,10.0120756370816,10.0649297316966,46908.9484562566,0.0,1.0
2020-05-08,13.43,13.51,13.33,13.33,37266,10.1404355811467,10.2008402607068,10.0649297316966,10.0649297316966,49355.1165524395,0.0,1.0
2020-05-11,13.37,13.5,13.34,13.43,53649,10.0951320714767,10.1932896757618,10.0724803166416,10.1404355811467,71052.7732496596,0.0,1.0
2020-05-12,13.4,13.55,13.34,13.55,43469,10.1177838263117,10.2310426004868,10.0724803166416,10.2310426004868,57570.3741055651,0.0,1.0
2020-05-13,13.18,14.0,13.13,14.0,80736,9.95167095752149,10.5708189230122,9.91391803279645,10.5708189230122,106926.815058706,0.0,1.0
2020-05-14,13.02,13.12,12.98,13.12,79679,9.8671044061374,9.9428886181661,9.83679072132592,9.9428886181661,105139.313145883,0.048,1.0
2020-05-15,12.99,13.11,12.99,13.07,56973,9.84436914252879,9.93531019696323,9.84436914252879,9.90499651215175,75177.9275324788,0.0,1.0
2020-05-18,13.06,13.09,13.04,13.04,14471,9.89741809094888,9.92015335455749,9.88226124854314,9.88226124854314,19095.0062191301,0.0,1.0
2020-05-19,12.97,13.06,12.96,13.02,89274,9.82921230012305,9.89741809094888,9.82163387892018,9.8671044061374,117800.261571876,0.0,1.0
2020-05-20,13.08,13.14,13.02,13.08,33114,9.91257493335462,9.95804546057184,9.8671044061374,9.91257493335462,43695.1168502713,0.0,1.0
2020-05-21,13.14,13.14,13.07,13.08,44749,9.95804546057184,9.95804546057184,9.90499651215175,9.91257493335462,59047.9188238446,0.0,1.0
2020-05-22,13.24,13.24,13.16,13.18,46803,10.0338296726005,10.0338296726005,9.97320230297758,9.98835914538333,61758.2458761628,0.0,1.0
2020-05-26,13.31,13.34,13.24,13.33,33190,10.0868786210206,10.1096138846293,10.0338296726005,10.1020354634264,43795.4015902793,0.0,1.0
2020-05-27,13.38,13.38,13.31,13.34,31783,10.1399275694407,10.1399275694407,10.0868786210206,10.1096138846293,41938.814364081,0.0,1.0
2020-05-28,13.47,13.47,13.33,13.42,64272,10.2081333602666,10.2081333602666,10.1020354634264,10.1702412542522,84809.2211813923,0.0,1.0
2020-05-29,13.59,13.61,13.46,13.46,60614,10.299074414701,10.3142312571068,10.2005549390637,10.2005549390637,79982.3583004876,0.0,1.0
2020-06-01,13.71,13.72,13.56,13.68,73875,10.3900154691355,10.3975938903383,10.2763391510924,10.3672802055269,97480.7258958078,0.0,1.0
2020-06-02,13.75,13.8,13.69,13.69,55164,10.4203291539469,10.4582212599613,10.3748586267297,10.3748586267297,72790.8868130813,0.0,1.0
2020-06-03,13.77,13.81,13.7,13.72,73500,10.4354859963527,10.4657996811642,10.3824370479326,10.3975938903383,96985.8998760323,0.0,1.0
2020-06-04,13.78,13.81,13.7,13.79,41868,10.4430644175556,10.4657996811642,10.3824370479326,10.4506428387584,55246.3354559144,0.0,1.0
2020-06-05,13.77,13.8,13.71,13.78,34379,10.4354859963527,10.4582212599613,10.3900154691355,10.4430644175556,45364.3299569811,0.0,1.0
2020-06-08,13.8,13.8,13.75,13.75,54594,10.4582212599613,10.4582212599613,10.4203291539469,10.4203291539469,72038.7512630219,0.0,1.0
2020-06-09,13.78,13.82,13.76,13.8,19734,10.4430644175556,10.473378102367,10.4279075751498,10.4582212599613,26039.724464675,0.0,1.0
2020-06-10,13.8,13.81,13.73,13.8,43890,10.4582212599613,10.4657996811642,10.4051723115412,10.4582212599613,57914.4373545451,0.0,1.0
2020-06-11,13.59,13.83,13.55,13.83,42318,10.299074414701,10.4809565235699,10.2687607298895,10.4809565235699,55840.1266796455,0.0,1.0
2020-06-12,13.77,13.77,13.54,13.6,64727,10.4718624181265,10.4718624181265,10.2969511359065,10.3425801660508,85112.9201675913,0.048,1.0
2020-06-15,13.77,13.82,13.66,13.68,43307,10.4718624181265,10.5098866099134,10.3882091961952,10.4034188729099,56946.6410261232,0.0,1.0
2020-06-16,13.82,13.85,13.74,13.82,55726,10.5098866099134,10.5327011249856,10.4490479030543,10.5098866099134,73277.034147407,0.0,1.0
2020-06-17,13.81,13.88,13.8,13.88,13235,10.502281771556,10.5555156400578,10.4946769331986,10.5555156400578,17403.3942314348,0.0,1.0
2020-06-18,13.82,13.82,13.78,13.82,12171,10.5098866099134,10.5098866099134,10.4794672564839,10.5098866099134,16004.2849407474,0.0,1.0
2020-06-19,13.85,13.86,13.78,13.78,25927,10.5327011249856,10.540305963343,10.4794672564839,10.4794672564839,34092.7693417761,0.0,1.0
2020-06-22,13.82,13.87,13.77,13.83,23184,10.5098866099134,10.5479108017004,10.4718624181265,10.5174914482708,30485.8550707656,0.0,1.0
2020-06-23,13.8,13.87,13.79,13.86,38289,10.4946769331986,10.5479108017004,10.4870720948412,10.540305963343,50348.2101796302,0.0,1.0
2020-06-24,13.85,13.85,13.79,13.85,27678,10.5327011249856,10.5327011249856,10.4870720948412,10.5327011249856,36395.2508906422,0.0,1.0
2020-06-25,13.73,13.88,13.73,13.85,37454,10.4414430646969,10.5555156400578,10.4414430646969,10.5327011249856,49250.2249750023,0.0,1.0
2020-06-26,13.77,13.8,13.75,13.78,14613,10.4718624181265,10.4946769331986,10.4566527414117,10.4794672564839,19215.3985571556,0.0,1.0
2020-06-29,13.81,13.85,13.75,13.77,42515,10.502281771556,10.5327011249856,10.4566527414117,10.4718624181265,55905.1987721533,0.0,1.0
2020-06-30,13.7,13.84,13.7,13.76,41276,10.4186285496247,10.5250962866282,10.4186285496247,10.4642575797691,54275.9728218135,0.0,1.0
2020-07-01,13.85,13.85,13.69,13.69,39241,10.5327011249856,10.5327011249856,10.4110237112673,10.4110237112673,51600.0448081397,0.0,1.0
2020-07-02,13.77,13.89,13.77,13.85,23807,10.4718624181265,10.5631204784151,10.4718624181265,10.5327011249856,31305.0703791284,0.0,1.0
2020-07-06,13.9,13.95,13.84,13.84,60783,10.5707253167725,10.6087495085595,10.5250962866282,10.5250962866282,79926.7481351945,0.0,1.0
2020-07-07,13.95,13.95,13.91,13.93,51010,10.6087495085595,10.6087495085595,10.5783301551299,10.5935398318447,67075.7189078567,0.0,1.0
2020-07-08,14.09,14.15,13.99,13.99,34273,10.715217245563,10.7608462757073,10.6391688619891,10.6391688619891,45067.3615786898,0.0,1.0
2020-07-09,14.09,14.15,14.09,14.12,28361,10.715217245563,10.7608462757073,10.715217245563,10.7380317606351,37293.3633394573,0.0,1.0
2020-07-10,14.16,14.16,14.08,14.14,23336,10.7684511140647,10.7684511140647,10.7076124072056,10.7532414373499,30685.727826578,0.0,1.0
2020-07-13,14.17,14.21,14.14,14.18,11073,10.7760559524221,10.8064753058516,10.7532414373499,10.7836607907795,14560.4672704704,0.0,1.0
2020-07-14,14.08,14.18,14.06,14.06,41489,10.744115631321,10.820423270748,10.7288541034356,10.7288541034356,54370.7030010972,0.048,1.0
2020-07-15,14.08,14.1,14.04,14.1,55622,10.744115631321,10.7593771592064,10.7135925755502,10.7593771592064,72891.784384464,0.0,1.0
2020-07-16,14.12,14.12,14.04,14.04,20436,10.7746386870918,10.7746386870918,10.7135925755502,10.7135925755502,26781.0669461887,0.0,1.0
2020-07-17,14.12,14.2,14.12,14.15,30795,10.7746386870918,10.8356847986334,10.7746386870918,10.7975309789199,40356.3787731396,0.0,1.0
2020-07-20,14.22,14.24,14.13,14.13,42234,10.8509463265188,10.8662078544042,10.7822694510345,10.7822694510345,55347.0141615449,0.0,1.0
2020-07-21,14.27,14.31,14.22,14.22,30988,10.8891001462323,10.9196232020031,10.8509463265188,10.8509463265188,40609.3023355106,0.0,1.0
2020-07-22,14.33,14.34,14.24,14.24,36527,10.9348847298885,10.9425154938312,10.8662078544042,10.8662078544042,47868.0775270813,0.0,1.0
2020-07-23,14.39,14.4,14.1542,14.3,27567,10.9806693135447,10.9883000774874,10.8007358997759,10.9119924380604,36126.1339061256,0.0,1.0
2020-07-24,14.38,14.43,14.3404,14.39,30908,10.973038549602,11.0111923693155,10.9428207243889,10.9806693135447,40504.4635531806,0.0,1.0
2020-07-27,14.39,14.44,14.36,14.36,31075,10.9806693135447,11.0188231332582,10.9577770217166,10.9577770217166,40723.3145112944,0.0,1.0
2020-07-28,14.42,14.45,14.34,14.39,87457,11.0035616053728,11.0264538972009,10.9425154938312,10.9806693135447,114611.067327893,0.0,1.0
2020-07-29,14.43,14.45,14.35,14.45,29606,11.0111923693155,11.0264538972009,10.9501462577739,11.0264538972009,38798.2123707605,0.0,1.0
2020-07-30,14.4,14.45,14.36,14.36,35679,10.9883000774874,11.0264538972009,10.9577770217166,10.9577770217166,46756.7864343837,0.0,1.0
2020-07-31,14.5,14.5,14.439,14.45,36087,11.0646077169144,11.0646077169144,11.018060056864,11.0264538972009,47291.4642242665,0.0,1.0
2020-08-03,14.54,14.57,14.5,14.55,41680,11.0951307726852,11.1180230645133,11.0646077169144,11.1027615366279,54621.0055939099,0.0,1.0
2020-08-04,14.58,14.605,14.56,14.57,45582,11.125653828456,11.1447307383128,11.1103923005706,11.1180230645133,59734.5172020537,0.0,1.0
2020-08-05,14.6,14.61,14.55,14.56,41779,11.1409153563414,11.1485461202841,11.1027615366279,11.1103923005706,54750.7435870432,0.0,1.0
2020-08-06,14.61,14.649,14.6,14.64,22706,11.1485461202841,11.1783060996606,11.1409153563414,11.1714384121122,29755.8673948013,0.0,1.0
2020-08-07,14.62,14.75,14.62,14.75,28818,11.1561768842268,11.2553768154819,11.1561768842268,11.2553768154819,37765.5503648103,0.0,1.0
2020-08-10,14.67,14.68,14.6265,14.67,32116,11.1943307039403,11.201961467883,11.1611368807896,11.1943307039403,42087.529166363,0.0,1.0
2020-08-11,14.61,14.72,14.59,14.7,35273,11.1485461202841,11.2324845236538,11.1332845923987,11.2172229957684,46224.7296140591,0.0,1.0
2020-08-12,14.55,14.69,14.47,14.69,42810,11.1027615366279,11.2095922318257,11.0417154250863,11.2095922318257,56101.8533943206,0.0,1.0
2020-08-13,14.43,14.58,14.4114,14.56,20093,11.0478200362405,11.1626622403594,11.0335796029297,11.1473499464769,26244.2716344849,0.048,1.0
2020-08-14,14.47,14.53,14.44,14.49,37503,11.0784446240055,11.1243815056531,11.0554761831817,11.093756917888,48984.1695669183,0.0,1.0
2020-08-17,14.39,14.52,14.39,14.52,24766,11.0171954484754,11.1167253587118,11.0171954484754,11.1167253587118,32347.8639973949,0.0,1.0
2020-08-18,14.44,14.45,14.35,14.4,43129,11.0554761831817,11.063132330123,10.9865708607104,11.0248515954167,56332.513378973,0.0,1.0
2020-08-19,14.39,14.45,14.39,14.45,35220,11.0171954484754,11.063132330123,11.0171954484754,11.063132330123,46002.2518770995,0.0,1.0
2020-08-20,14.31,14.4,14.27,14.27,45793,10.9559462729453,11.0248515954167,10.9253216851803,10.9253216851803,59812.0704204435,0.0,1.0
2020-08-21,14.21,14.35,14.189,14.34,31663,10.8793848035327,10.9865708607104,10.8633068949561,10.9789147137691,41356.3117883192,0.0,1.0
2020-08-24,14.24,14.31,14.19,14.25,54717,10.9023532443565,10.9559462729453,10.8640725096502,10.9100093912978,71468.0640533575,0.0,1.0
2020-08-25,14.09,14.28,14.0681,14.28,32193,10.7875110402376,10.9329778321216,10.7707440784362,10.9329778321216,42048.5660045275,0.0,1.0
2020-08-26,14.02,14.06,13.96,14.01,35447,10.7339180116488,10.7645425994138,10.6879811300012,10.7262618647075,46298.7456640413,0.0,1.0
2020-08-27,13.99,14.07,13.96,14.01,17251,10.710949570825,10.7721987463551,10.6879811300012,10.7262618647075,22532.2216675707,0.0,1.0
2020-08-28,14.07,14.07,13.9739,14.01,28776,10.7721987463551,10.7721987463551,10.6986231742495,10.7262618647075,37585.4855200286,0.0,1.0
2020-08-31,14.19,14.19,14.1,14.1,47390,10.8640725096502,10.8640725096502,10.7951671871788,10.7951671871788,61897.9760492828,0.0,1.0
2020-09-01,14.3,14.3,14.19,14.19,38722,10.9482901260041,10.9482901260041,10.8640725096502,10.8640725096502,50576.3542641976,0.0,1.0
2020-09-02,14.32,14.37,14.2703,14.31,42894,10.9636024198866,11.0018831545929,10.9255513695885,10.9559462729453,56025.570471786,0.0,1.0
2020-09-03,14.21,14.31,14.21,14.31,31337,10.8793848035327,10.9559462729453,10.8793848035327,10.9559462729453,40930.5101383494,0.0,1.0
2020-09-04,14.0607,14.27,14.05,14.27,24948,10.7650785296997,10.9253216851803,10.7568864524725,10.9253216851803,32585.5814829607,0.0,1.0
2020-09-08,14.095,14.12,14.03,14.12,38777,10.7913391137082,10.8104794810614,10.74157415859,10.8104794810614,50648.1919658798,0.0,1.0
2020-09-09,14.24,14.24,14.06,14.06,14000,10.9023532443565,10.9023532443565,10.7645425994138,10.7645425994138,18285.9604281486,0.0,1.0
2020-09-10,14.23,14.3,14.195,14.3,45029,10.8946970974152,10.9482901260041,10.8679005831208,10.9482901260041,58814.1794370789,0.0,1.0
2020-09-11,14.289,14.45,14.19,14.45,20280,10.9398683643687,11.063132330123,10.8640725096502,11.063132330123,26488.5198202037,0.0,1.0
2020-09-14,14.2672,14.315,14.25,14.315,25107,10.9599274693548,10.9966469751468,10.9467145927937,10.9966469751468,32683.2993559115,0.048,1.0
2020-09-15,14.26,14.35,14.225,14.27,35705,10.9543964977711,11.0235336425677,10.9275098303502,10.9620784027485,46479.3564943169,0.0,1.0
2020-09-16,14.21,14.33,14.17,14.33,23311,10.9159869728841,11.0081698326129,10.8852593529745,11.0081698326129,30345.3376064703,0.0,1.0
2020-09-17,14.18,14.28,14.13,14.28,15941,10.8929412579519,10.9697603077259,10.8545317330649,10.9697603077259,20751.3631669488,0.0,1.0
2020-09-18,14.11,14.26,14.09,14.25,40457,10.8391679231101,10.9543964977711,10.8238041131553,10.9467145927937,52665.3221030831,0.0,1.0
2020-09-21,14.08,14.14,14.0,14.1,47869,10.8161222081779,10.8622136380423,10.7546669683587,10.8314860181327,62313.970481066,0.0,1.0
2020-09-22,13.9629,14.05,13.95,14.04,58622,10.7261671008925,10.7930764932457,10.7162574434717,10.7853945882683,76311.800487603,0.0,1.0
2020-09-23,13.9,14.04,13.9,14.04,40613,10.6778479185847,10.7853945882683,10.6778479185847,10.7853945882683,52868.3967316538,0.0,1.0
2020-09-24,13.9286,14.01,13.88,14.01,18463,10.6998181668201,10.7623488733361,10.6624841086299,10.7623488733361,24034.4029955069,0.0,1.0
2020-09-25,13.99,14.0,13.9296,13.98,24025,10.7469850633813,10.7546669683587,10.7005863573178,10.7393031584039,31274.7945603128,0.0,1.0
2020-09-28,14.1,14.1,14.01,14.02,37184,10.8314860181327,10.8314860181327,10.7623488733361,10.7700307783135,48404.6601844191,0.0,1.0
2020-09-29,14.2,14.23,14.0914,14.14,42376,10.9083050679067,10.9313507828389,10.8248795798521,10.8622136380423,55163.4003865894,0.0,1.0
2020-09-30,14.24,14.24,14.16,14.23,38267,10.9390326878163,10.9390326878163,10.8775774479971,10.9313507828389,49814.4667404573,0.0,1.0
2020-10-01,14.29,14.3499,14.172,14.28,32644,10.9774422127033,11.0234568235179,10.88679573397,10.9697603077259,42494.6677888386,0.0,1.0
2020-10-02,14.32,14.42,14.224,14.29,32887,11.0004879276355,11.0773069774095,10.9267416398524,10.9774422127033,42810.9955756505,0.0,1.0
2020-10-05,14.31,14.33,14.28,14.33,32817,10.9928060226581,11.0081698326129,10.9697603077259,11.0081698326129,42719.8723448816,0.0,1.0
2020-10-06,14.32,14.43,14.27,14.33,54247,11.0004879276355,11.0849888823869,10.9620784027485,11.0081698326129,70616.5985645487,0.0,1.0
2020-10-07,14.25,14.345,14.25,14.32,50301,10.9467145927937,11.019692690079,10.9467145927937,11.0004879276355,65479.851870064,0.0,1.0
2020-10-08,14.24,14.3,14.2,14.27,27290,10.9390326878163,10.9851241176807,10.9083050679067,10.9620784027485,35525.0423954603,0.0,1.0
2020-10-09,14.12,14.3155,14.12,14.27,69203,10.8468498280875,10.9970310703956,10.8468498280875,10.9620784027485,90085.7276985358,0.0,1.0
2020-10-12,14.17,14.22,14.15,14.17,41876,10.8852593529745,10.9236688778615,10.8698955430197,10.8852593529745,54512.5201668119,0.0,1.0
2020-10-13,14.19,14.25,14.185,14.21,39667,10.9006231629293,10.9467145927937,10.8967822104406,10.9159869728841,51636.9313558345,0.0,1.0
2020-10-14,14.23,14.28,14.16,14.28,34376,10.9759058317078,11.0144719098234,10.9219133223459,11.0144719098234,44567.6637081613,0.058,1.0
2020-10-15,14.25,14.25,14.1,14.24,41465,10.991332262954,10.991332262954,10.8756340286072,10.9836190473309,53758.3830480253,0.0,1.0
2020-10-16,14.21,14.26,14.18,14.25,48324,10.9604794004615,10.9990454785772,10.9373397535922,10.991332262954,62650.9128762275,0.0,1.0
2020-10-19,14.28,14.31,14.2501,14.28,134822,11.0144719098234,11.0376115566928,10.9914093951103,11.0144719098234,174793.505831445,0.0,1.0
2020-10-20,14.28,14.3017,14.23,14.28,45800,11.0144719098234,11.0312095877256,10.9759058317078,11.0144719098234,59378.6071047764,0.0,1.0
2020-10-21,14.26,14.3125,14.224,14.27,56948,10.9990454785772,11.0395398605986,10.9712779023339,11.0067586942003,73831.7230873972,0.0,1.0
2020-10-22,14.24,14.28,14.24,14.28,22062,10.9836190473309,11.0144719098234,10.9836190473309,11.0144719098234,28602.8565490301,0.0,1.0
2020-10-23,14.26,14.29,14.18,14.26,43218,10.9990454785772,11.0221851254465,10.9373397535922,10.9990454785772,56031.1057173409,0.0,1.0
2020-10-26,14.24,14.27,14.2,14.25,36839,10.9836190473309,11.0067586942003,10.9527661848384,10.991332262954,47760.8844352152,0.0,1.0
2020-10-27,14.09,14.26,14.09,14.25,52515,10.867920812984,10.9990454785772,10.867920812984,10.991332262954,68084.4443691558,0.0,1.0
2020-10-28,14.07,14.15,14.05,14.07,69694,10.8524943817378,10.9142001067228,10.8370679504915,10.8524943817378,90356.6079379972,0.0,1.0
2020-10-29,14.15,14.15,14.0883,14.15,25055,10.9142001067228,10.9142001067228,10.8666095663281,10.9142001067228,32483.209629043,0.0,1.0
2020-10-30,14.19,14.19,14.1,14.15,18569,10.9450529692153,10.9450529692153,10.8756340286072,10.9142001067228,24074.2654001876,0.0,1.0
2020-11-02,14.22,14.2486,14.18,14.22,55312,10.9681926160847,10.9902524127668,10.9373397535922,10.9681926160847,71710.6881261873,0.0,1.0
2020-11-03,14.25,14.27,14.22,14.25,41367,10.991332262954,11.0067586942003,10.9681926160847,10.991332262954,53631.3283865347,0.0,1.0
2020-11-04,14.29,14.35,14.26,14.32,86296,11.0221851254465,11.0684644191853,10.9990454785772,11.0453247723159,111880.70477541,0.0,1.0
2020-11-05,14.3,14.374,14.3,14.33,45590,11.0298983410697,11.0869761366808,11.0298983410697,11.053037987939,59106.3471158678,0.0,1.0
2020-11-06,14.32,14.3523,14.3,14.32,106569,11.0453247723159,11.0702384587786,11.0298983410697,11.0453247723159,138164.165514169,0.0,1.0
2020-11-09,14.42,14.49,14.37,14.49,45160,11.1224569285472,11.1764494379091,11.0838908504315,11.1764494379091,58548.8623766745,0.0,1.0
2020-11-10,14.44,14.45,14.27,14.42,50496,11.1378833597934,11.1455965754165,11.0067586942003,11.1224569285472,65466.8590472225,0.0,1.0
2020-11-11,14.41,14.52,14.35,14.52,55901,11.114743712924,11.1995890847784,11.0684644191853,11.1995890847784,72474.3125712689,0.0,1.0
2020-11-12,14.43,14.45,14.39,14.45,43380,11.1301701441703,11.1455965754165,11.0993172816778,11.1455965754165,56241.1348516419,0.0,1.0
2020-11-13,14.35,14.42,14.35,14.36,46195,11.1132010697994,11.1674118067253,11.1132010697994,11.1209454607888,59649.6226277642,0.058,1.0
2020-11-16,14.38,14.42,14.37,14.38,41453,11.1364342427676,11.1674118067253,11.1286898517782,11.1364342427676,53526.4813678692,0.0,1.0
2020-11-17,14.39,14.405,14.389,14.4,58632,11.1441786337571,11.1557952202412,11.1434041946581,11.1519230247465,75708.9874209557,0.0,1.0
2020-11-18,14.39,14.4684,14.33,14.42,62500,11.1441786337571,11.204894659114,11.0977122878206,11.1674118067253,80703.5699585505,0.0,1.0
2020-11-19,14.48,14.5,14.46,14.47,64270,11.2138781526617,11.2293669346405,11.1983893706829,11.2061337616723,82989.0950597772,0.0,1.0
2020-11-20,14.51,14.516,14.4975,14.51,47249,11.2371113256299,11.2417579602236,11.2274308368932,11.2371113256299,61010.6076315453,0.0,1.0
2020-11-23,14.52,14.58,14.5,14.52,68913,11.2448557166193,11.2913220625558,11.2293669346405,11.2448557166193,88984.4018648582,0.0,1.0
2020-11-24,14.54,14.6,14.52,14.54,99851,11.2603444985982,11.3068108445346,11.2448557166193,11.2603444985982,128933.3146229,0.0,1.0
2020-11-25,14.61,14.6294,14.57,14.6,29343,11.314555235524,11.3295793540435,11.2835776715664,11.3068108445346,37889.3576527002,0.0,1.0
2020-11-27,14.62,14.73,14.61,14.73,32340,11.3222996265134,11.4074879273969,11.314555235524,11.4074879273969,41759.2552393526,0.0,1.0
2020-11-30,14.63,14.6937,14.6,14.69,61603,11.3300440175028,11.3793757881053,11.3068108445346,11.3765103634393,79545.3123225059,0.0,1.0
2020-12-01,14.67,14.75,14.66,14.74,55153,11.3610215814605,11.4229767093757,11.353277190471,11.4152323183863,71216.703902783,0.0,1.0
2020-12-02,14.73,14.74,14.702,14.74,92841,11.4074879273969,11.4152323183863,11.3858036326266,11.4152323183863,119881.602216349,0.0,1.0
2020-12-03,14.76,14.76,14.661,14.68,120772,11.4307211003651,11.4307211003651,11.35405162957,11.3687659724499,155947.704816546,0.0,1.0
2020-12-04,14.85,14.86,14.71,14.71,62442,11.5004206192698,11.5081650102592,11.3919991454181,11.3919991454181,80628.6770456292,0.0,1.0
2020-12-07,14.9,14.94,14.88,14.92,61702,11.5391425742168,11.5701201381745,11.523653792238,11.5546313561956,79673.1467773202,0.0,1.0
2020-12-08,15.0,15.02,14.95,15.02,50370,11.6165864841109,11.6320752660897,11.5778645291639,11.6320752660897,65040.6211009953,0.0,1.0
2020-12-09,14.94,15.0,14.9,15.0,84129,11.5701201381745,11.6165864841109,11.5391425742168,11.6165864841109,108632.170192686,0.0,1.0
2020-12-10,14.85,14.915,14.81,14.81,120464,11.5004206192698,11.5507591607009,11.4694430553122,11.4694430553122,155549.99762379,0.0,1.0
2020-12-11,14.87,14.9,14.81,14.9,51703,11.5159094012486,11.5391425742168,11.4694430553122,11.5391425742168,66761.8668410713,0.0,1.0
2020-12-14,14.9,15.03,14.81,14.96,144544,11.5840600419554,11.6851290221872,11.5140892094872,11.6307072636008,185919.754576518,0.058,1.0
2020-12-15,14.92,14.99,14.86,14.99,55792,11.5996091158372,11.6540308744236,11.5529618941917,11.6540308744236,71762.4733460616,0.0,1.0
2020-12-16,14.72,14.95,14.67,14.9,74613,11.444118377019,11.6229327266599,11.4052456923145,11.5840600419554,95970.9890982524,0.0,1.0
2020-12-17,14.68,14.8,14.64,14.8,89942,11.4130202292554,11.5063146725463,11.3819220814917,11.5063146725463,115687.919015118,0.0,1.0
2020-12-18,14.78,14.82,14.7,14.77,45981,11.4907655986645,11.5218637464281,11.4285693031372,11.4829910617236,59143.072249162,0.0,1.0
2020-12-21,14.71,14.8,14.65,14.8,72181,11.4363438400781,11.5063146725463,11.3896966184326,11.5063146725463,92842.8285164911,0.0,1.0
2020-12-22,14.71,14.8,14.69,14.77,36650,11.4363438400781,11.5063146725463,11.4207947661963,11.4829910617236,47141.0712670841,0.0,1.0
2020-12-23,14.92,14.93,14.735,14.87,93952,11.5996091158372,11.6073836527781,11.4557801824304,11.5607364311327,120845.782474354,0.0,1.0
2020-12-24,15.01,15.01,14.93,14.93,18398,11.6695799483054,11.6695799483054,11.6073836527781,11.6073836527781,23664.4319010044,0.0,1.0
2020-12-28,14.9,15.07,14.82,15.07,55325,11.5840600419554,11.7162271699508,11.5218637464281,11.7162271699508,71161.7944843499,0.0,1.0
2020-12-29,14.95,15.09,14.92,15.09,42421,11.6229327266599,11.7317762438327,11.5996091158372,11.7317762438327,54564.0213975711,0.0,1.0
2020-12-30,15.03,15.06,14.96,14.96,46677,11.6851290221872,11.7084526330099,11.6307072636008,11.6307072636008,60038.3024156531,0.0,1.0
2020-12-31,15.17,15.42,15.14,15.37,81844,11.7939725393599,11.9883359628827,11.7706489285372,11.9494632781781,105271.864577988,0.0,1.0
2021-01-04,15.13,15.36,15.09,15.36,76678,11.7628743915963,11.9416887412372,11.7317762438327,11.9416887412372,98627.0958422231,0.0,1.0
2021-01-05,15.14,15.15,15.09,15.15,44918,11.7706489285372,11.7784234654781,11.7317762438327,11.7784234654781,57775.7882448809,0.0,1.0
2021-01-06,14.92,15.24,14.87,15.24,66497,11.5996091158372,11.8483942979463,11.5607364311327,11.8483942979463,85531.7821568156,0.0,1.0
2021-01-07,14.81,15.07,14.76,14.95,115026,11.5140892094872,11.7162271699508,11.4752165247827,11.6229327266599,147952.220015487,0.0,1.0
2021-01-08,14.84,14.86,14.78,14.85,50933,11.5374128203099,11.5529618941917,11.4907655986645,11.5451873572508,65512.5834337353,0.0,1.0
2021-01-11,14.91,14.96,14.82,14.95,72696,11.5918345788963,11.6307072636008,11.5218637464281,11.6229327266599,93505.2473896847,0.0,1.0
2021-01-12,14.93,15.04,14.91,15.04,50839,11.6073836527781,11.6929035591281,11.5918345788963,11.6929035591281,65391.6759112494,0.0,1.0
2021-01-13,15.01,15.1,14.9,15.03,47842,11.6695799483054,11.7395507807736,11.5840600419554,11.6851290221872,61536.7839443339,0.0,1.0
2021-01-14,15.07,15.1,14.9947,15.02,53133,11.7613194842081,11.7847328607527,11.7025519090813,11.7222971899672,68080.3128488362,0.058,1.0
2021-01-15,15.17,15.39,15.05,15.2,64182,11.8393640726899,12.0110621673499,11.7457105665118,11.8627774492345,82237.6044880584,0.0,1.0
2021-01-19,15.11,15.1706,15.02,15.11,73284,11.7925373196008,11.8398323402208,11.7222971899672,11.7925373196008,93900.1683852619,0.0,1.0
2021-01-20,15.21,15.24,15.15,15.21,75358,11.8705819080827,11.8939952846272,11.8237551549936,11.8705819080827,96557.6236173859,0.0,1.0
2021-01-21,15.14,15.27,15.1,15.27,35667,11.8159506961454,11.9174086611717,11.7847328607527,11.9174086611717,45700.7983433917,0.0,1.0
2021-01-22,15.21,15.2478,15.18,15.18,26095,11.8705819080827,11.9000827625288,11.8471685315381,11.8471685315381,33436.0146009141,0.0,1.0
2021-01-25,15.19,15.32,15.17,15.18,49024,11.8549729903863,11.9564309554126,11.8393640726899,11.8471685315381,62815.373818556,0.0,1.0
2021-01-26,15.29,15.419,15.17,15.31,81192,11.9330175788681,12.0336950980096,11.8393640726899,11.9486264965645,104032.837611704,0.0,1.0
2021-01-27,15.07,15.32,15.07,15.23,107857,11.7613194842081,11.9564309554126,11.7613194842081,11.886190825779,138199.203939866,0.0,1.0
2021-01-28,15.05,15.17,15.04,15.08,113979,11.7457105665118,11.8393640726899,11.7379061076636,11.7691239430563,146043.437754267,0.0,1.0
2021-01-29,15.02,15.12,15.01,15.05,60706,11.7222971899672,11.800341778449,11.714492731119,11.7457105665118,77783.7402706688,0.0,1.0
2021-02-01,15.03,15.16,15.0,15.07,48376,11.7301016488154,11.8315596138418,11.7066882722709,11.7613194842081,61985.0792233695,0.0,1.0
2021-02-02,15.05,15.08,15.0,15.01,71107,11.7457105665118,11.7691239430563,11.7066882722709,11.714492731119,91110.737314704,0.0,1.0
2021-02-03,15.05,15.0519,15.0,15.03,60788,11.7457105665118,11.7471934136929,11.7066882722709,11.7301016488154,77888.8084138865,0.0,1.0
2021-02-04,15.04,15.07,15.01,15.02,52161,11.7379061076636,11.7613194842081,11.714492731119,11.7222971899672,66834.8709560561,0.0,1.0
2021-02-05,15.25,15.25,15.1,15.15,65239,11.9017997434754,11.9017997434754,11.7847328607527,11.8237551549936,83591.958480515,0.0,1.0
2021-02-08,15.34,15.54,15.255,15.27,42245,11.972039873109,12.1281290500726,11.9057019728995,11.9174086611717,54129.3135395908,0.0,1.0
2021-02-09,15.36,15.36,15.27,15.33,74466,11.9876487908054,11.9876487908054,11.9174086611717,11.9642354142608,95414.6872301848,0.0,1.0
2021-02-10,15.49,15.56,15.34,15.5,40484,12.0891067558317,12.143737967769,11.972039873109,12.0969112146799,51872.9110980423,0.0,1.0
2021-02-11,15.48,15.56,15.42,15.56,24722,12.0813022969835,12.143737967769,12.0344755438944,12.143737967769,31676.7638614219,0.0,1.0
2021-02-12,15.43,15.52,15.41,15.42,39904,12.0875458640621,12.1580500201065,12.07187827383,12.079712068946,50938.2737343413,0.058,1.0
2021-02-16,15.31,15.46,15.31,15.46,44562,11.9935403226695,12.1110472494102,11.9935403226695,12.1110472494102,56884.3061885956,0.0,1.0
2021-02-17,15.15,15.33,15.11,15.33,108548,11.8681996008127,12.0092079129016,11.8368644203485,12.0092079129016,138563.746424301,0.0,1.0
2021-02-18,15.1,15.19,15.03,15.19,44502,11.8290306252325,11.8995347812769,11.7741940594202,11.8995347812769,56807.7149590432,0.0,1.0
2021-02-19,15.21,15.21,15.045,15.2,44725,11.915202371509,11.915202371509,11.7859447520942,11.907368576393,57092.3790288799,0.0,1.0
2021-02-22,14.89,15.31,14.84,15.31,71549,11.6645209277955,11.9935403226695,11.6253519522152,11.9935403226695,91333.7647207895,0.0,1.0
2021-02-23,14.65,14.94,14.6,14.94,108384,11.4765098450103,11.7036899033757,11.4373408694301,11.7036899033757,138354.397063524,0.0,1.0
2021-02-24,14.75,14.79,14.64,14.71,85089,11.5548477961708,11.586182976635,11.4686760498943,11.5235126157066,108617.85218979,0.0,1.0
2021-02-25,14.69,14.8,14.66,14.75,61157,11.5078450254745,11.5940167717511,11.4843436401264,11.5548477961708,78068.1637623076,0.0,1.0
2021-02-26,14.77,14.785,14.65,14.76,100866,11.5705153864029,11.582266079077,11.4765098450103,11.5626815912869,128757.516000603,0.0,1.0
2021-03-01,14.76,14.9,14.75,14.88,54488,11.5626815912869,11.6723547229115,11.5548477961708,11.6566871326794,69555.0485975537,0.0,1.0
2021-03-02,14.82,14.86,14.6993,14.82,106132,11.6096843619831,11.6410195424473,11.5151304549324,11.6096843619831,135479.672914323,0.0,1.0
2021-03-03,14.79,14.82,14.7195,14.82,43499,11.586182976635,11.6096843619831,11.5309547210669,11.6096843619831,55527.364905025,0.0,1.0
2021-03-04,14.87,14.9,14.74,14.84,35166,11.6488533375634,11.6723547229115,11.5470140010548,11.6253519522152,44890.1196406838,0.0,1.0
2021-03-05,14.85,14.9,14.8,14.9,27385,11.6331857473313,11.6723547229115,11.5940167717511,11.6723547229115,34957.5136882252,0.0,1.0
2021-03-08,14.88,14.9,14.82,14.9,27055,11.6566871326794,11.6723547229115,11.6096843619831,11.6723547229115,34536.2619256869,0.0,1.0
2021-03-09,15.08,15.2174,14.82,14.99,39764,11.8133630350004,11.9209993798949,11.6096843619831,11.742858878956,50759.5608653857,0.0,1.0
2021-03-10,15.09,15.13,15.01,15.09,54941,11.8211968301164,11.8525320105806,11.7585264691881,11.8211968301164,70133.3123806751,0.0,1.0
2021-03-11,14.94,15.13,14.87,15.13,73092,11.7036899033757,11.8525320105806,11.6488533375634,11.8525320105806,93303.43584078,0.0,1.0
2021-03-12,14.79,14.87,14.77,14.83,42458,11.6316189883081,11.6945351153578,11.6158899565457,11.6630770518329,53986.7941540389,0.058,1.0
2021-03-15,14.86,14.87,14.79,14.87,25853,11.6866705994765,11.6945351153578,11.6316189883081,11.6945351153578,32872.970683131,0.0,1.0
2021-03-16,14.88,15.0,14.85,14.95,54693,11.702399631239,11.7967738218135,11.6788060835953,11.7574512424074,69544.0136762647,0.0,1.0
2021-03-17,14.84,14.88,14.79,14.88,57525,11.6709415677141,11.702399631239,11.6316189883081,11.702399631239,73144.9982031914,0.0,1.0
2021-03-18,14.75,14.9,14.72,14.86,43196,11.6001609247832,11.7181286630014,11.5765673771396,11.6866705994765,54925.1863083018,0.0,1.0
2021-03-19,14.8,14.8,14.687,14.71,42072,11.6394835041893,11.6394835041893,11.5506144747316,11.5687028612584,53495.9819974734,0.0,1.0
2021-03-22,14.82,14.89,14.6997,14.89,67127,11.6552125359517,11.7102641471202,11.5606024099008,11.7102641471202,85354.2684812799,0.0,1.0
2021-03-23,14.85,14.86,14.76,14.76,107969,11.6788060835953,11.6866705994765,11.6080254406645,11.6080254406645,137286.263554983,0.0,1.0
2021-03-24,14.85,14.9,14.8093,14.9,28025,11.6788060835953,11.7181286630014,11.6467975039588,11.7181286630014,35634.7427143753,0.0,1.0
2021-03-25,14.91,14.91,14.855,14.9,64126,11.7259931788826,11.7259931788826,11.6827383415359,11.7181286630014,81538.3946940954,0.0,1.0
2021-03-26,15.15,15.15,14.9,14.98,59484,11.9147415600316,11.9147415600316,11.7181286630014,11.781044790051,75635.9334744656,0.0,1.0
2021-03-29,15.18,15.2248,15.08,15.11,42893,11.9383351076752,11.973568138823,11.8596899488631,11.8832834965068,54539.9114807387,0.0,1.0
2021-03-30,15.18,15.3,15.1,15.2,52690,11.9383351076752,12.0327092982497,11.8754189806256,11.9540641394376,66997.1309052787,0.0,1.0
2021-03-31,15.11,15.29,15.09,15.17,52182,11.8832834965068,12.0248447823685,11.8675544647443,11.930470591794,66351.1915904201,0.0,1.0
2021-04-01,15.26,15.29,15.2,15.27,42602,12.0012512347249,12.0248447823685,11.9540641394376,12.0091157506061,54169.8950621878,0.0,1.0
2021-04-05,15.25,15.3,15.14,15.3,28185,11.9933867188437,12.0327092982497,11.9068770441504,12.0327092982497,35838.1881678739,0.0,1.0
2021-04-06,15.24,15.29,15.2,15.26,31713,11.9855222029625,12.0248447823685,11.9540641394376,12.0012512347249,40324.1604175194,0.0,1.0
2021-04-07,15.28,15.5,15.21,15.5,76393,12.0169802664873,12.1899996158739,11.9619286553189,12.1899996158739,97136.3033070213,0.0,1.0
2021-04-08,15.37,15.38,15.28,15.37,29685,12.0877609094182,12.0956254252994,12.0169802664873,12.0877609094182,37745.4892944239,0.0,1.0
2021-04-09,15.39,15.4,15.31,15.31,41273,12.1034899411806,12.1113544570618,12.0405738141309,12.0405738141309,52480.0262640646,0.0,1.0
2021-04-12,15.4,15.4,15.38,15.4,25235,12.1113544570618,12.1113544570618,12.0956254252994,12.1113544570618,32087.1626189924,0.0,1.0
2021-04-13,15.43,15.475,15.3954,15.4,33659,12.1349480047055,12.1703383261709,12.1077367797565,12.1113544570618,42798.5657456968,0.0,1.0
2021-04-14,15.57,16.79,15.43,16.79,49643,12.2906654191534,13.2537104937434,12.1801520499381,13.2537104937434,62888.4998199911,0.058,1.0
2021-04-15,15.64,15.65,15.56,15.56,25801,12.345922103761,12.3538159158478,12.2827716070666,12.2827716070666,32685.0952572487,0.0,1.0
2021-04-16,15.57,15.76,15.53,15.76,26521,12.2906654191534,12.4406478488027,12.2590901708062,12.4406478488027,33597.2020974958,0.0,1.0
2021-04-19,15.68,15.7,15.6,15.6,19562,12.3774973521082,12.3932849762818,12.3143468554138,12.3143468554138,24781.4361234952,0.0,1.0
2021-04-20,15.6,15.68,15.51,15.68,40008,12.3143468554138,12.3774973521082,12.2433025466326,12.3774973521082,50682.7367564049,0.0,1.0
2021-04-21,15.73,15.77,15.62,15.62,71354,12.4169664125422,12.4485416608895,12.3301344795874,12.3301344795874,90392.3214986135,0.0,1.0
2021-04-22,15.76,15.79,15.675,15.73,38775,12.4406478488027,12.4643292850631,12.3735504460648,12.4169664125422,49120.7537924813,0.0,1.0
2021-04-23,15.76,15.8,15.75,15.76,37262,12.4406478488027,12.4722230971499,12.4327540367159,12.4406478488027,47204.0626129062,0.0,1.0
2021-04-26,15.79,15.815,15.76,15.78,61116,12.4643292850631,12.4840638152801,12.4406478488027,12.4564354729763,77422.6689563196,0.0,1.0
2021-04-27,15.78,15.82,15.77,15.8,82818,12.4564354729763,12.4880107213235,12.4485416608895,12.4722230971499,104915.089299438,0.0,1.0
2021-04-28,15.79,15.81,15.7,15.79,94438,12.4643292850631,12.4801169092367,12.3932849762818,12.4643292850631,119635.480248984,0.0,1.0
2021-04-29,15.65,15.82,15.65,15.79,61495,12.3538159158478,12.4880107213235,12.3538159158478,12.4643292850631,77902.7918625056,0.0,1.0
2021-04-30,15.78,16.06,15.6215,15.65,98087,12.4564354729763,12.6774622114068,12.3313185514004,12.3538159158478,124258.088387959,0.0,1.0
2021-05-03,15.7,15.9,15.6662,15.9,107909,12.3932849762818,12.5511612180179,12.3666038914284,12.5511612180179,136700.745866999,0.0,1.0
2021-05-04,15.7,15.76,15.67,15.76,68802,12.3932849762818,12.4406478488027,12.3696035400214,12.4406478488027,87159.4094759593,0.0,1.0
2021-05-05,15.75,15.76,15.67,15.76,58500,12.4327540367159,12.4406478488027,12.3696035400214,12.4406478488027,74108.6807700879,0.0,1.0
2021-05-06,15.75,15.8052,15.74,15.76,37979,12.4327540367159,12.476327879435,12.4248602246291,12.4406478488027,48112.3690079858,0.0,1.0
2021-05-07,15.79,15.9,15.75,15.9,42506,12.4643292850631,12.5511612180179,12.4327540367159,12.5511612180179,53847.2407660403,0.0,1.0
2021-05-10,15.78,15.9,15.75,15.9,32574,12.4564354729763,12.5511612180179,12.4327540367159,12.5511612180179,41265.233630852,0.0,1.0
2021-05-11,15.75,15.9,15.74,15.86,48648,12.4327540367159,12.5511612180179,12.4248602246291,12.5195859696707,61628.0188393715,0.0,1.0
2021-05-12,15.53,15.9,15.5,15.9,49132,12.2590901708062,12.5511612180179,12.2354087345458,12.5511612180179,62241.1573264267,0.0,1.0
2021-05-13,15.6,15.6,15.485,15.57,40031,12.3601309655173,12.3601309655173,12.2690146154509,12.3363614828913,50524.0277584602,0.058,1.0
2021-05-14,15.53,15.6,15.51,15.6,16711,12.3046688393899,12.3601309655173,12.2888225176393,12.3601309655173,21091.3299161059,0.0,1.0
2021-05-17,15.56,15.7,15.55,15.6,25797,12.3284383220159,12.4393625742706,12.3205151611406,12.3601309655173,32558.9753961931,0.0,1.0
2021-05-18,15.58,15.62,15.52,15.59,19204,12.3442846437666,12.3759772872679,12.2967456785146,12.3522078046419,24237.801430728,0.0,1.0
2021-05-19,15.47,15.61,15.47,15.6,40711,12.257129874138,12.3680541263926,12.257129874138,12.3601309655173,51382.2710917707,0.0,1.0
2021-05-20,15.56,15.62,15.55,15.6,66661,12.3284383220159,12.3759772872679,12.3205151611406,12.3601309655173,84134.351237959,0.0,1.0
2021-05-21,15.62,15.72,15.5501,15.72,76574,12.3759772872679,12.4552088960212,12.3205943927494,12.4552088960212,96645.7720660576,0.0,1.0
2021-05-24,15.57,15.8,15.56,15.8,30889,12.3363614828913,12.5185941830239,12.3284383220159,12.5185941830239,38985.7034156299,0.0,1.0
2021-05-25,15.63,15.72,15.59,15.59,19683,12.3839004481433,12.4552088960212,12.3522078046419,12.3522078046419,24842.3581316923,0.0,1.0
2021-05-26,15.69,15.77,15.63,15.67,22495,12.4314394133952,12.4948247003979,12.3839004481433,12.4155930916446,28391.4467394412,0.0,1.0
2021-05-27,15.64,15.8,15.6,15.8,35916,12.3918236090186,12.5185941830239,12.3601309655173,12.5185941830239,45330.3934693828,0.0,1.0
2021-05-28,15.74,15.79,15.6,15.76,32479,12.4710552177719,12.5106710221486,12.3601309655173,12.4869015395226,40992.4782685178,0.0,1.0
2021-06-01,15.78,15.89,15.72,15.89,39284,12.5027478612732,12.5899026309019,12.4552088960212,12.5899026309019,49581.2222143679,0.0,1.0
2021-06-02,15.77,15.85,15.75,15.8,50990,12.4948247003979,12.5582099874006,12.4789783786472,12.5185941830239,64355.6287727985,0.0,1.0
2021-06-03,15.69,15.8,15.63,15.8,51889,12.4314394133952,12.5185941830239,12.3839004481433,12.5185941830239,65490.2769443372,0.0,1.0
2021-06-04,15.71,15.81,15.68,15.81,33564,12.4472857351459,12.5265173438992,12.4235162525199,12.5265173438992,42361.8812341677,0.0,1.0
2021-06-07,15.79,15.81,15.7,15.78,33729,12.5106710221486,12.5265173438992,12.4393625742706,12.5027478612732,42570.1314547502,0.0,1.0
2021-06-08,15.77,15.9,15.74,15.9,41670,12.4948247003979,12.5978257917772,12.4710552177719,12.5978257917772,52592.6466162485,0.0,1.0
2021-06-09,15.71,15.95,15.7,15.9,49059,12.4472857351459,12.6374415961539,12.4393625742706,12.5978257917772,61918.4701307065,0.0,1.0
2021-06-10,15.72,15.83,15.7,15.83,47289,12.4552088960212,12.5423636656499,12.4393625742706,12.5423636656499,59684.5132190013,0.0,1.0
2021-06-11,15.67,15.72,15.64,15.72,79801,12.4155930916446,12.4552088960212,12.3918236090186,12.4552088960212,100718.641531635,0.0,1.0
2021-06-14,15.57,15.71,15.55,15.63,46700,12.3823158159682,12.4936532735299,12.3664104648879,12.4300318692089,58722.3755884428,0.058,1.0
2021-06-15,15.59,15.66,15.54,15.62,45929,12.3982211670484,12.4538898958293,12.3584577893478,12.4220791936688,57752.8905439314,0.0,1.0
2021-06-16,15.51,15.62,15.49,15.62,40112,12.3345997627275,12.4220791936688,12.3186944116472,12.4220791936688,50438.3710835891,0.0,1.0
2021-06-17,15.52,15.58,15.47,15.55,40131,12.3425524382676,12.3902684915083,12.302789060567,12.3664104648879,50462.2624141284,0.0,1.0
2021-06-18,15.56,15.56,15.45,15.54,22860,12.3743631404281,12.3743631404281,12.2868837094867,12.3584577893478,28745.042954,0.0,1.0
2021-06-21,15.55,15.6,15.52,15.6,31350,12.3664104648879,12.4061738425886,12.3425524382676,12.4061738425886,39420.6953896722,0.0,1.0
2021-06-22,15.52,15.6,15.5,15.6,29970,12.3425524382676,12.4061738425886,12.3266470871873,12.4061738425886,37685.4303294567,0.0,1.0
2021-06-23,15.55,15.56,15.5,15.56,31139,12.3664104648879,12.3743631404281,12.3266470871873,12.3743631404281,39155.3758768421,0.0,1.0
2021-06-24,15.52,15.62,15.49,15.56,48249,12.3425524382676,12.4220791936688,12.3186944116472,12.3743631404281,60670.1477466119,0.0,1.0
2021-06-25,15.55,15.58,15.5,15.57,17740,12.3664104648879,12.3902684915083,12.3266470871873,12.3823158159682,22306.9580929118,0.0,1.0
2021-06-28,15.55,15.59,15.52,15.53,26372,12.3664104648879,12.3982211670484,12.3425524382676,12.3505051138077,33161.166788403,0.0,1.0
2021-06-29,15.6,15.65,15.535,15.55,52944,12.4061738425886,12.4459372202892,12.3544814515778,12.3664104648879,66573.8212666918,0.0,1.0
2021-06-30,15.68,15.73,15.62,15.65,43747,12.4697952469095,12.5095586246101,12.4220791936688,12.4459372202892,55009.1598472722,0.0,1.0
2021-07-01,15.71,15.79,15.64,15.75,51569,12.4936532735299,12.5572746778508,12.437984544749,12.5254639756904,64844.8433987239,0.0,1.0
2021-07-02,15.74,15.79,15.71,15.73,33333,12.5175113001502,12.5572746778508,12.4936532735299,12.5095586246101,41914.1958348945,0.0,1.0
2021-07-06,15.84,15.88,15.76,15.78,49374,12.5970380555515,12.6288487577119,12.5334166512305,12.5493220023107,62084.766002222,0.0,1.0
2021-07-07,16.07,16.07,15.8,15.9,75469,12.7799495929742,12.7799495929742,12.565227353391,12.6447541087922,94897.6223401328,0.0,1.0
2021-07-08,16.1,16.1,15.97,16.1,25202,12.8038076195946,12.8038076195946,12.700422837573,12.8038076195946,31689.9638025682,0.0,1.0
2021-07-09,16.06,16.12,16.03,16.12,38736,12.7719969174341,12.8197129706748,12.7481388908138,12.8197129706748,48708.1357771718,0.0,1.0
2021-07-12,16.06,16.12,16.03,16.12,25421,12.7719969174341,12.8197129706748,12.7481388908138,12.8197129706748,31965.3428229937,0.0,1.0
2021-07-13,16.12,16.1544,16.03,16.12,24036,12.8197129706748,12.8470701745329,12.7481388908138,12.8197129706748,30223.7905705314,0.0,1.0
2021-07-14,16.01,16.13,15.97,16.13,22890,12.7783590578662,12.8741368896553,12.7464331139365,12.8741368896553,28678.8701382128,0.058,1.0
2021-07-15,16.08,16.21,16.0,16.21,27759,12.8342294597432,12.9379887775148,12.7703775718838,12.9379887775148,34779.2379277697,0.0,1.0
2021-07-16,16.02,16.16,15.9059,16.16,32687,12.7863405438486,12.8980813476026,12.6952717887891,12.8980813476026,40953.52678933,0.0,1.0
2021-07-19,15.91,16.05,15.86,16.05,23097,12.6985441980419,12.8102850017959,12.6586367681298,12.8102850017959,28938.220339987,0.0,1.0
2021-07-20,15.9,15.99,15.9,15.97,23379,12.6905627120595,12.7623960859014,12.6905627120595,12.7464331139365,29291.538006172,0.0,1.0
2021-07-21,15.86,15.9609,15.83,15.9,31095,12.6586367681298,12.7391699616925,12.6346923101825,12.6905627120595,38958.9107447674,0.0,1.0
2021-07-22,15.97,16.04,15.88,16.04,30585,12.7464331139365,12.8023035158135,12.6745997400947,12.8023035158135,38319.9319867732,0.0,1.0
2021-07-23,15.91,15.9951,15.85,15.99,26332,12.6985441980419,12.7664666437524,12.6506552821474,12.7623960859014,32991.3503049114,0.0,1.0
2021-07-26,16.03,16.1,15.9582,16.03,26599,12.7943220298311,12.8501924317081,12.7370149604772,12.7943220298311,33325.874478214,0.0,1.0
2021-07-27,16.08,16.1,15.96,15.96,24871,12.8342294597432,12.8501924317081,12.7384516279541,12.7384516279541,31160.8640981865,0.0,1.0
2021-07-28,16.14,16.29,16.04,16.29,84250,12.8821183756378,13.0018406653742,12.8023035158135,13.0018406653742,105556.7850216,0.0,1.0
2021-07-29,16.17,16.31,16.15,16.3,50684,12.906062833585,13.017803637339,12.8900998616202,13.0098221513566,63501.9595493745,0.0,1.0
2021-07-30,16.25,16.35,16.13,16.22,52372,12.9699147214445,13.0497295812687,12.8741368896553,12.9459702634972,65616.8539483825,0.0,1.0
2021-08-02,16.21,16.5,16.21,16.5,64883,12.9379887775148,13.1694518710051,12.9379887775148,13.1694518710051,81291.8799116493,0.0,1.0
2021-08-03,16.29,16.5,16.19,16.5,32708,13.0018406653742,13.1694518710051,12.9220258055499,13.1694518710051,40979.8376793649,0.0,1.0
2021-08-04,16.14,16.435,16.12,16.42,27452,12.8821183756378,13.1175722121194,12.8661554036729,13.1055999831457,34394.5977734476,0.0,1.0
2021-08-05,16.04,16.45,16.04,16.3,18931,12.8023035158135,13.129544441093,12.8023035158135,13.0098221513566,23718.6409168417,0.0,1.0
2021-08-06,16.09,16.19,16.035,16.17,27537,12.8422109457256,12.9220258055499,12.7983127728223,12.906062833585,34501.0942331135,0.0,1.0
2021-08-09,16.13,16.5,15.98,16.5,24744,12.8741368896553,13.1694518710051,12.7544145999189,13.1694518710051,31001.7458584508,0.0,1.0
2021-08-10,16.19,16.5,15.92,16.5,21060,12.9220258055499,13.1694518710051,12.7065256840244,13.1694518710051,26386.0640065863,0.0,1.0
2021-08-11,16.18,16.47,16.1,16.47,44878,12.9140443195675,13.1455074130579,12.8501924317081,13.1455074130579,56227.6249044434,0.0,1.0
2021-08-12,16.11,16.29,16.035,16.13,22746,12.8581739176905,13.0018406653742,12.7983127728223,12.8741368896553,28498.4526065438,0.0,1.0
2021-08-13,16.1,16.125,16.005,16.05,23202,12.8964850504061,12.9165106483105,12.8203877783696,12.8564338545974,28965.4272881305,0.058,1.0
2021-08-16,16.09,16.27,16.08,16.27,21637,12.8884748112444,13.0326591161558,12.8804645720826,13.0326591161558,27011.6778826514,0.0,1.0
2021-08-17,16.17,16.17,16.04,16.04,37160,12.9525567245383,12.9525567245383,12.8484236154357,12.8484236154357,46390.6248610865,0.0,1.0
2021-08-18,16.11,16.26,16.09,16.22,34443,12.9044952895679,13.024648876994,12.8884748112444,12.992607920347,42998.7161488266,0.0,1.0
2021-08-19,16.12,16.2,16.07,16.17,16219,12.9125055287296,12.9765874420236,12.8724543329209,12.9525567245383,20247.8348929484,0.0,1.0
2021-08-20,16.14,16.1796,16.1087,16.14,38635,12.9285260070531,12.9602465541336,12.9034539584768,12.9285260070531,48232.0180707232,0.0,1.0
2021-08-23,16.1,16.2,16.1,16.2,39829,12.8964850504061,12.9765874420236,12.8964850504061,12.9765874420236,49722.6102688971,0.0,1.0
2021-08-24,16.17,16.2,16.08,16.2,37071,12.9525567245383,12.9765874420236,12.8804645720826,12.9765874420236,46279.5170674203,0.0,1.0
2021-08-25,16.05,16.21,15.99,16.16,44837,12.8564338545974,12.9845976811853,12.808372419627,12.9445464853766,55974.6083664299,0.0,1.0
2021-08-26,16.19,16.2499,16.11,16.11,56020,12.9685772028618,13.0165585354407,12.9044952895679,12.9044952895679,69935.4899009167,0.0,1.0
2021-08-27,16.19,16.21,16.0474,16.21,29393,12.9685772028618,12.9845976811853,12.8543511924154,12.9845976811853,36694.2851599008,0.0,1.0
2021-08-30,16.07,16.21,16.0,16.2,22566,12.8724543329209,12.9845976811853,12.8163826587887,12.9765874420236,28171.4435041786,0.0,1.0
2021-08-31,16.06,16.1295,16.02,16.07,15728,12.8644440937592,12.9201152559333,12.8324031371122,12.8724543329209,19634.86942452,0.0,1.0
2021-09-01,16.05,16.16,16.02,16.16,39639,12.8564338545974,12.9445464853766,12.8324031371122,12.9445464853766,49485.4138554523,0.0,1.0
2021-09-02,16.06,16.13,16.02,16.05,27603,12.8644440937592,12.9205157678914,12.8324031371122,12.8564338545974,34459.645264816,0.0,1.0
2021-09-03,16.01,16.055,16.0,16.02,17705,12.8243928979504,12.8604389741783,12.8163826587887,12.8324031371122,22102.9605265215,0.0,1.0
2021-09-07,15.98,16.08,15.9,16.08,35497,12.8003621804652,12.8804645720826,12.7362802671713,12.8804645720826,44314.532042357,0.0,1.0
2021-09-08,15.83,16.02,15.81,16.02,41269,12.6802085930391,12.8324031371122,12.6641881147156,12.8324031371122,51520.3094023727,0.0,1.0
2021-09-09,15.84,15.96,15.82,15.96,43200,12.6882188322008,12.7843417021417,12.6721983538773,12.7843417021417,53930.9740042771,0.0,1.0
2021-09-10,15.83,15.885,15.79,15.84,22523,12.6802085930391,12.7242649084287,12.6481676363921,12.6882188322008,28117.7622106094,0.0,1.0
2021-09-13,15.86,15.95,15.8,15.95,60980,12.7042393105243,12.77633146298,12.6561778755538,12.77633146298,76127.5646940003,0.0,1.0
2021-09-14,15.81,15.89,15.73,15.78,50735,12.7106475018537,12.7749645037606,12.6463304999468,12.6865286261386,63106.1753449634,0.058,1.0
2021-09-15,15.9,15.92,15.83,15.83,28832,12.783004128999,12.7990833794757,12.7267267523304,12.7267267523304,35862.3681392723,0.0,1.0
2021-09-16,15.97,15.97,15.86,15.96,30630,12.8392815056675,12.8392815056675,12.7508456280455,12.8312418804292,38098.7907916868,0.0,1.0
2021-09-17,15.94,16.0,15.9001,16.0,28538,12.8151626299524,12.8634003813826,12.7830845252514,12.8634003813826,35496.6794519477,0.0,1.0
2021-09-20,15.95,15.98,15.9,15.92,27665,12.8232022551908,12.8473211309059,12.783004128999,12.7990833794757,34410.8079416263,0.0,1.0
2021-09-21,15.93,15.99,15.87,15.99,17273,12.8071230047141,12.8553607561443,12.7588852532839,12.8553607561443,21484.832299863,0.0,1.0
2021-09-22,15.94,16.02,15.85,15.95,38419,12.8151626299524,12.8794796318593,12.7428060028072,12.8232022551908,47787.0533276467,0.0,1.0
2021-09-23,15.93,16.0089,15.8,15.97,74360,12.8071230047141,12.8705556478448,12.7026078766153,12.8392815056675,92491.873433556,0.0,1.0
2021-09-24,15.78,15.88,15.76,15.85,92445,12.6865286261386,12.7669248785222,12.6704493756619,12.7428060028072,114986.703060316,0.0,1.0
2021-09-27,15.56,15.83,15.54,15.83,55980,12.5096568708946,12.7267267523304,12.4935776204179,12.7267267523304,69630.1112803991,0.0,1.0
2021-09-28,15.34,15.58,15.31,15.58,43530,12.3327851156506,12.5257361213713,12.3086662399355,12.5257361213713,54144.3148273628,0.0,1.0
2021-09-29,15.38,15.58,15.34,15.52,67549,12.364943616604,12.5257361213713,12.3327851156506,12.4774983699411,84020.085510534,0.0,1.0
2021-09-30,15.26,15.48,15.26,15.45,73563,12.2684681137437,12.4453398689877,12.2684681137437,12.4212209932726,91500.5336927472,0.0,1.0
2021-10-01,15.35,15.44,15.31,15.39,34022,12.3408247408889,12.4131813680342,12.3086662399355,12.3729832418424,42317.892925719,0.0,1.0
2021-10-04,15.32,15.44,15.26,15.44,35965,12.3167058651739,12.4131813680342,12.2684681137437,12.4131813680342,44734.6722436503,0.0,1.0
2021-10-05,15.28,15.38,15.25,15.38,33684,12.2845473642204,12.364943616604,12.2604284885053,12.364943616604,41897.4753192026,0.0,1.0
2021-10-06,15.23,15.41,15.1659,15.34,39010,12.2443492380286,12.3890624923191,12.1928152402507,12.3327851156506,48522.1622195135,0.0,1.0
2021-10-07,15.29,15.36,15.2501,15.28,50087,12.2925869894588,12.3488643661273,12.2605088847577,12.2845473642204,62300.1676259618,0.0,1.0
2021-10-08,15.23,15.35,15.2,15.34,39546,12.2443492380286,12.3408247408889,12.2202303623135,12.3327851156506,49188.8599623912,0.0,1.0
2021-10-11,15.2,15.2614,15.17,15.2,22330,12.2202303623135,12.269593661277,12.1961114865984,12.2202303623135,27774.9264896626,0.0,1.0
2021-10-12,15.25,15.29,15.1876,15.23,30699,12.2604284885053,12.2925869894588,12.2102612270179,12.2443492380286,38184.6156876916,0.0,1.0
2021-10-13,15.4,15.4,15.25,15.25,28821,12.3810228670808,12.3810228670808,12.2604284885053,12.2604284885053,35848.6859094744,0.0,1.0
2021-10-14,15.41,15.47,15.35,15.35,36863,12.4356923187016,12.4841116268861,12.3872730105172,12.3872730105172,45679.7109032455,0.058,1.0
2021-10-15,15.39,15.43,15.31,15.39,21238,12.4195525493068,12.4518320880965,12.3549934717276,12.4195525493068,26317.6003082529,0.0,1.0
2021-10-18,15.33,15.38,15.29,15.38,23097,12.3711332411224,12.4114826646094,12.3388537023328,12.4114826646094,28621.2267784027,0.0,1.0
2021-10-19,15.3,15.43,15.29,15.37,13751,12.3469235870302,12.4518320880965,12.3388537023328,12.403412779912,17039.8964986715,0.0,1.0
2021-10-20,15.34,15.35,15.29,15.32,17397,12.3792031258198,12.3872730105172,12.3388537023328,12.363063356425,21557.9288333494,0.0,1.0
2021-10-21,15.28,15.37,15.2368,15.31,38730,12.3307838176354,12.403412779912,12.2959219157426,12.3549934717276,47993.2507740197,0.0,1.0
2021-10-22,15.23,15.34,15.2,15.26,72074,12.2904343941483,12.3792031258198,12.2662247400561,12.3146440482406,89312.3045775037,0.0,1.0
2021-10-25,15.24,15.31,15.18,15.24,38305,12.2985042788458,12.3549934717276,12.2500849706613,12.2985042788458,47466.6013658358,0.0,1.0
2021-10-26,15.13,15.29,15.0502,15.24,38412,12.2097355471743,12.3388537023328,12.145337867289,12.2985042788458,47599.1930991905,0.0,1.0
2021-10-27,15.1,15.2,15.0076,15.12,37174,12.1855258930821,12.2662247400561,12.1109601584781,12.2016656624769,46065.094352528,0.0,1.0
2021-10-28,15.13,15.13,15.03,15.1,31238,12.2097355471743,12.2097355471743,12.1290367002002,12.1855258930821,38709.351089048,0.0,1.0
2021-10-29,15.2,15.2,15.05,15.14,59773,12.2662247400561,12.2662247400561,12.1451764695951,12.2178054318717,74069.2119420474,0.0,1.0
2021-11-01,15.19,15.24,15.16,15.22,79215,12.2581548553587,12.2985042788458,12.2339452012665,12.2823645094509,98161.2538100694,0.0,1.0
2021-11-02,15.28,15.28,15.21,15.24,26515,12.3307838176354,12.3307838176354,12.2742946247535,12.2985042788458,32856.7271952784,0.0,1.0
2021-11-03,15.24,15.29,15.23,15.29,31992,12.2985042788458,12.3388537023328,12.2904343941483,12.3388537023328,39643.6890979199,0.0,1.0
2021-11-04,15.29,15.35,15.22,15.27,37142,12.3388537023328,12.3872730105172,12.2823645094509,12.322713932938,46025.4407500295,0.0,1.0
2021-11-05,15.39,15.47,15.28,15.35,63143,12.4195525493068,12.4841116268861,12.3307838176354,12.3872730105172,78245.2319551754,0.0,1.0
2021-11-08,15.41,15.51,15.371,15.47,57396,12.4356923187016,12.5163911656757,12.4042197683818,12.4841116268861,71123.6927814524,0.0,1.0
2021-11-09,15.43,15.495,15.3586,15.47,45156,12.4518320880965,12.5042863386296,12.394213111357,12.4841116268861,55956.1898257586,0.0,1.0
2021-11-10,15.29,15.49,15.26,15.4,45263,12.3388537023328,12.5002513962809,12.3146440482406,12.4276224340042,56088.7815591132,0.0,1.0
2021-11-11,15.32,15.39,15.26,15.26,13554,12.363063356425,12.4195525493068,12.3146440482406,12.3146440482406,16795.7790082898,0.0,1.0
2021-11-12,15.26,15.395,15.2,15.3,55816,12.3614493794855,12.4708068936553,12.3128460398545,12.3938516059062,68903.9071270663,0.058,1.0
2021-11-15,15.25,15.31,15.2,15.27,41534,12.3533488228803,12.4019521625114,12.3128460398545,12.3695499360907,51273.0198977995,0.0,1.0
2021-11-16,15.22,15.2999,15.18,15.29,32041,12.3290471530648,12.3937706003401,12.2966449266442,12.385751049301,39554.0720986516,0.0,1.0
2021-11-17,15.22,15.3,15.18,15.25,34351,12.3290471530648,12.3938516059062,12.2966449266442,12.3533488228803,42405.7279941569,0.0,1.0
2021-11-18,15.19,15.27,15.18,15.22,19180,12.3047454832493,12.3695499360907,12.2966449266442,12.3290471530648,23677.3853141955,0.0,1.0
2021-11-19,15.27,15.28,15.21,15.21,19714,12.3695499360907,12.3776504926958,12.3209465964597,12.3209465964597,24336.599274455,0.0,1.0
2021-11-22,15.26,15.3,15.21,15.3,20732,12.3614493794855,12.3938516059062,12.3209465964597,12.3938516059062,25593.303041392,0.0,1.0
2021-11-23,15.3,15.31,15.22,15.3,42177,12.3938516059062,12.4019521625114,12.3290471530648,12.3938516059062,52066.7925128685,0.0,1.0
2021-11-24,15.33,15.44,15.245,15.3,16454,12.4181532757217,12.5072593983785,12.3492985445778,12.3938516059062,20312.1844608848,0.0,1.0
2021-11-26,15.38,15.44,15.33,15.44,14742,12.4586560587475,12.5072593983785,12.4181532757217,12.5072593983785,18198.7494422247,0.0,1.0
2021-11-29,15.43,15.44,15.38,15.44,41658,12.4991588417734,12.5072593983785,12.4586560587475,12.5072593983785,51426.0957986834,0.0,1.0
2021-11-30,15.44,15.54,15.37,15.39,29046,12.5072593983785,12.5882649644302,12.4505555021424,12.4667566153527,35856.7952990678,0.0,1.0
2021-12-01,15.44,15.76,15.39,15.6,50249,12.5072593983785,12.7664772097439,12.4667566153527,12.6368683040612,62031.5398672058,0.0,1.0
2021-12-02,15.31,15.52,15.27,15.52,26784,12.4019521625114,12.5720638512199,12.3695499360907,12.5720638512199,33064.3945910014,0.0,1.0
2021-12-03,15.39,15.5,15.25,15.4,28254,12.4667566153527,12.5558627380095,12.3533488228803,12.4748571719579,34879.084706323,0.0,1.0
2021-12-06,15.49,15.5,15.34,15.5,31074,12.5477621814044,12.5558627380095,12.4262538323269,12.5558627380095,38360.3269683684,0.0,1.0
2021-12-07,15.75,15.85,15.31,15.54,54116,12.7583766531387,12.8393822191904,12.4019521625114,12.5882649644302,66805.2859052659,0.0,1.0
2021-12-08,15.82,16.21,15.7,15.7,99664,12.8150805493749,13.1310022569764,12.7178738701129,12.7178738701129,123033.520852657,0.0,1.0
2021-12-09,15.71,16.09,15.67,16.09,82192,12.7259744267181,13.0337955777144,12.6935722002974,13.0337955777144,101464.632624835,0.0,1.0
2021-12-10,15.74,16.08,15.65,16.08,46892,12.7502760965336,13.0256950211092,12.677371087087,13.0256950211092,57887.3801956854,0.0,1.0
2021-12-13,15.7,16.06,15.66,15.77,60763,12.7178738701129,13.0094939078989,12.6854716436922,12.7745777663491,75010.8948825053,0.0,1.0
2021-12-14,15.92,15.99,15.6361,15.72,29784,12.8960861154266,12.9527900116627,12.6661113134059,12.7340749833232,36767.8438059434,0.0,1.0
2021-12-15,15.67,16.43,15.665,16.43,53741,12.6935722002974,13.3092145022901,12.6895219219948,13.3092145022901,66342.3547533979,0.0,1.0
2021-12-16,15.51,16.42,15.39,15.67,62180,12.6109465229247,13.3508537657268,12.5133763370607,12.7410401040767,76474.1804468723,0.058,1.0
2021-12-17,15.59,15.92,15.55,15.56,17568,12.6759933135007,12.9443113246267,12.6434699182127,12.6516007670347,21606.6002266107,0.0,1.0
2021-12-20,15.64,15.89,15.57,15.7,63281,12.7166475576107,12.9199187781607,12.6597316158567,12.7654326505427,77828.2826127136,0.0,1.0
2021-12-21,15.82,15.82,15.6073,15.8,26592,12.8630028364067,12.8630028364067,12.6900596819627,12.8467411387627,32705.0724741595,0.0,1.0
2021-12-22,15.72,16.06,15.67,15.77,133192,12.7816943481867,13.0581432081348,12.7410401040767,12.8223485922967,163810.695433899,0.0,1.0
2021-12-23,15.55,15.765,15.5,15.72,42428,12.6434699182127,12.8182831678857,12.6028156741027,12.7816943481867,52181.5137986475,0.0,1.0
2021-12-27,15.53,15.61,15.48,15.56,25096,12.6272082205687,12.6922550111447,12.5865539764587,12.6516007670347,30865.1661707093,0.0,1.0
2021-12-28,15.53,15.57,15.48,15.56,31314,12.6272082205687,12.6597316158567,12.5865539764587,12.6516007670347,38512.5842153966,0.0,1.0
2021-12-29,15.51,15.55,15.48,15.55,28217,12.6109465229247,12.6434699182127,12.5865539764587,12.6434699182127,34703.6337997651,0.0,1.0
2021-12-30,15.59,15.59,15.5172,15.53,31333,12.6759933135007,12.6759933135007,12.6168007340765,12.6272082205687,38535.9520093575,0.0,1.0
2021-12-31,15.61,15.76,15.6,15.76,19791,12.6922550111447,12.8142177434747,12.6841241623227,12.8142177434747,24340.6321200394,0.0,1.0
2022-01-03,15.72,15.75,15.56,15.75,36864,12.7816943481867,12.8060868946527,12.6516007670347,12.8060868946527,45338.4398197734,0.0,1.0
2022-01-04,15.72,15.7588,15.55,15.7,46077,12.7816943481867,12.8132420416161,12.6434699182127,12.7654326505427,56669.3601230387,0.0,1.0
2022-01-05,15.39,15.71,15.36,15.71,67614,12.5133763370607,12.7735634993647,12.4889837905946,12.7735634993647,83157.3695196979,0.0,1.0
2022-01-06,15.29,15.44,15.26,15.33,26066,12.4320678488406,12.5540305811707,12.4076753023746,12.4645912441286,32058.1535466096,0.0,1.0
2022-01-07,15.69,15.69,15.35,15.47,65077,12.7573018017207,12.7573018017207,12.4808529417726,12.5784231276367,80037.1540839678,0.0,1.0
2022-01-10,15.64,15.66,15.5,15.66,42442,12.7166475576107,12.7329092552547,12.6028156741027,12.7329092552547,52198.7321731451,0.0,1.0
2022-01-11,15.49,15.8,15.33,15.8,63241,12.5946848252807,12.8467411387627,12.4645912441286,12.8467411387627,77779.0872570062,0.0,1.0
2022-01-12,15.22,15.44,15.17,15.44,102779,12.3751519070866,12.5540305811707,12.3344976629766,12.5540305811707,126406.236605808,0.0,1.0
2022-01-13,14.95,15.25,14.95,15.14,78358,12.2027779120602,12.4476497096266,12.2027779120602,12.3578633838523,95998.8052263276,0.058,1.0
2022-01-14,14.74,14.98,14.69,14.98,96458,12.0313676537637,12.2272650918168,11.9905556875026,12.2272650918168,118173.674092257,0.0,1.0
2022-01-18,14.45,14.78,14.4,14.65,99085,11.7946582494495,12.0640172267725,11.7538462831884,11.9579061144938,121392.092905009,0.0,1.0
2022-01-19,14.38,14.52,14.24,14.4,128205,11.737521496684,11.851795002215,11.623247991153,11.7538462831884,157067.904030748,0.0,1.0
2022-01-20,14.2,14.52,14.18,14.32,96162,11.5905984181441,11.851795002215,11.5742736316397,11.6885471371707,117811.035352793,0.0,1.0
2022-01-21,14.25,14.29,14.12,14.16,78503,11.6314103844052,11.6640599574141,11.5252992721264,11.5579488451353,96176.4492034304,0.0,1.0
2022-01-24,14.33,14.37,14.03,14.13,95575,11.6967095304229,11.7293591034318,11.4518377328565,11.5334616653786,117091.883528246,0.0,1.0
2022-01-25,14.42,14.4295,14.15,14.21,63568,11.7701710696928,11.7779253432824,11.5497864518831,11.5987608113963,77879.1195618472,0.0,1.0
2022-01-26,14.32,14.49,14.3,14.42,50044,11.6885471371707,11.8273078224583,11.6722223506663,11.7701710696928,61310.4495871046,0.0,1.0
2022-01-27,14.19,14.45,14.13,14.32,56129,11.5824360248919,11.7946582494495,11.5334616653786,11.6885471371707,68765.3709710375,0.0,1.0
2022-01-28,14.1,14.1728,14.05,14.14,46201,11.508974485622,11.5683967084981,11.4681625193609,11.5416240586308,56602.2716284433,0.0,1.0
2022-01-31,14.07,14.1,14.03,14.05,42952,11.4844873058653,11.508974485622,11.4518377328565,11.4681625193609,52621.8214104653,0.0,1.0
2022-02-01,14.21,14.29,14.08,14.1,45847,11.5987608113963,11.6640599574141,11.4926496991176,11.508974485622,56168.5752981375,0.0,1.0
2022-02-02,14.2,14.3592,14.2,14.23,43791,11.5905984181441,11.7205437187194,11.5905984181441,11.6150855979008,53649.7062159081,0.0,1.0
2022-02-03,14.07,14.18,14.03,14.08,57802,11.4844873058653,11.5742736316397,11.4518377328565,11.4926496991176,70815.0149275404,0.0,1.0
2022-02-04,13.94,14.12,13.92,14.03,60531,11.3783761935866,11.5252992721264,11.3620514070821,11.4518377328565,74158.3970897014,0.0,1.0
2022-02-07,13.99,14.05,13.94,14.04,45041,11.4191881598476,11.4681625193609,11.3783761935866,11.4600001261087,55181.1198116215,0.0,1.0
2022-02-08,14.0,14.01,13.9,13.98,44515,11.4273505530998,11.4355129463521,11.3457266205777,11.4110257665954,54536.7009705454,0.0,1.0
2022-02-09,13.93,14.01,13.93,14.01,33440,11.3702138003343,11.4355129463521,11.3702138003343,11.4355129463521,40968.3765125247,0.0,1.0
2022-02-10,13.8,13.92,13.8,13.9,59860,11.2641026880556,11.3620514070821,11.2641026880556,11.3457266205777,73336.3342715225,0.0,1.0
2022-02-11,13.74,13.8499,13.72,13.84,43144,11.2151283285423,11.3048330303841,11.1988035420378,11.2967522610644,52857.0465387666,0.0,1.0
2022-02-14,13.55,13.66,13.52,13.64,60318,11.107384737613,11.1975553886195,11.082792741884,11.1811607248001,73582.4786218436,0.058,1.0
2022-02-15,13.48,13.565,13.47,13.55,67482,11.0500034142453,11.1196807354776,11.0418060823356,11.107384737613,82321.9075957298,0.0,1.0
2022-02-16,13.56,13.62,13.44,13.44,95609,11.1155820695227,11.1647660609808,11.0172140866066,11.0172140866066,116634.291563975,0.0,1.0
2022-02-17,13.69,13.7291,13.58,13.58,69937,11.2221473843485,11.2541989521154,11.1319767333421,11.1319767333421,85316.7844984228,0.0,1.0
2022-02-18,13.61,13.715,13.57,13.68,59154,11.1565687290711,11.2426407141227,11.1237794014324,11.2139500524389,72162.5043999556,0.0,1.0
2022-02-22,13.47,13.61,13.44,13.5,93724,11.0418060823356,11.1565687290711,11.0172140866066,11.0663980780647,114334.762862722,0.0,1.0
2022-02-23,13.53,13.53,13.45,13.46,75294,11.0909900737937,11.0909900737937,11.0254114185163,11.0336087504259,91851.837682832,0.0,1.0
2022-02-24,13.6,13.63,13.471,13.5,88954,11.1483713971614,11.1729633928905,11.0426258155266,11.0663980780647,108515.796334883,0.0,1.0
2022-02-25,13.6,13.69,13.57,13.59,75392,11.1483713971614,11.2221473843485,11.1237794014324,11.1401740652518,91971.388777115,0.0,1.0
2022-02-28,13.71,13.72,13.58,13.59,83627,11.2385420481679,11.2467393800776,11.1319767333421,11.1401740652518,102017.340424233,0.0,1.0
2022-03-01,13.88,13.89,13.7,13.7,49226,11.3778966906324,11.3860940225421,11.2303447162582,11.2303447162582,60051.2466036483,0.0,1.0
2022-03-02,13.94,13.95,13.84,13.84,63003,11.4270806820905,11.4352780140001,11.3451073629937,11.3451073629937,76857.9346233625,0.0,1.0
2022-03-03,13.95,14.06,13.9214,13.93,13574,11.4352780140001,11.5254486650066,11.4118336447385,11.4188833501808,16559.0464672719,0.0,1.0
2022-03-04,13.96,14.0,13.891,13.93,26221,11.4434753459098,11.4762646735485,11.386913755733,11.4188833501808,31987.2371753599,0.0,1.0
2022-03-07,13.77,14.0,13.73,13.88,36939,11.2877260396259,11.4762646735485,11.2549367119872,11.3778966906324,45062.2231806804,0.0,1.0
2022-03-08,13.69,13.82,13.6088,13.69,69360,11.2221473843485,11.3287126991743,11.1555850492419,11.2221473843485,84612.8969331056,0.0,1.0
2022-03-09,13.6,13.6859,13.57,13.68,38430,11.1483713971614,11.2187864782656,11.1237794014324,11.2139500524389,46881.107686552,0.0,1.0
2022-03-10,13.42,13.59,13.39,13.53,34658,11.0008194227872,11.1401740652518,10.9762274270582,11.0909900737937,42279.6104657955,0.0,1.0
2022-03-11,13.4011,13.4584,13.36,13.36,44229,10.9853264654779,11.0322971773204,10.9516354313292,10.9516354313292,53955.3607043589,0.0,1.0
2022-03-14,13.26,13.37,13.22,13.34,35017,10.9172066373085,11.0077716999106,10.8842738872714,10.9830721373828,42531.5225245634,0.058,1.0
2022-03-15,13.25,13.32,13.22,13.24,35410,10.9089734497992,10.9666057623642,10.8842738872714,10.90074026229,43008.858914093,0.0,1.0
2022-03-16,13.32,13.35,13.21,13.29,47767,10.9666057623642,10.9913053248921,10.8760406997621,10.9419061998364,58017.6267650233,0.0,1.0
2022-03-17,13.3,13.34,13.22,13.22,40182,10.9501393873457,10.9830721373828,10.8842738872714,10.8842738872714,48804.9129874632,0.0,1.0
2022-03-18,13.3,13.46,13.27,13.27,72806,10.9501393873457,11.0818703874942,10.9254398248178,10.9254398248178,88429.9063004639,0.0,1.0
2022-03-21,13.28,13.36,13.22,13.36,66076,10.9336730123271,10.9995385124013,10.8842738872714,10.9995385124013,80255.6724543235,0.0,1.0
2022-03-22,13.25,13.3,13.1299,13.25,73011,10.9089734497992,10.9501393873457,10.8100928678128,10.9089734497992,88678.898564723,0.0,1.0
2022-03-23,13.225,13.24,13.15,13.23,44282,10.888390481026,10.90074026229,10.8266415747064,10.8925070747807,53784.758272631,0.0,1.0
2022-03-24,13.11,13.26,13.0766,13.26,70671,10.7937088246693,10.9172066373085,10.7662099783883,10.9172066373085,85836.7429629441,0.0,1.0
2022-03-25,13.21,13.25,13.0,13.07,88312,10.8760406997621,10.9089734497992,10.7031437620672,10.7607760746322,107263.438249686,0.0,1.0
2022-03-28,12.94,13.11,12.936,13.1,73429,10.6537446370115,10.7937088246693,10.6504513620078,10.78547563716,89186.5998645275,0.0,1.0
2022-03-29,13.01,13.03,12.9,12.9,61487,10.7113769495765,10.727843324595,10.6208118869744,10.6208118869744,74681.8895241688,0.0,1.0
2022-03-30,12.98,13.12,12.94,13.0,108522,10.6866773870486,10.8019420121786,10.6537446370115,10.7031437620672,131810.431716328,0.0,1.0
2022-03-31,13.23,13.23,12.99,12.99,55129,10.8925070747807,10.8925070747807,10.6949105745579,10.6949105745579,66959.4855429262,0.0,1.0
2022-04-01,13.25,13.25,13.06,13.21,53396,10.9089734497992,10.9089734497992,10.7525428871229,10.8760406997621,64854.5899626351,0.0,1.0
2022-04-04,13.08,13.3081,12.96,13.23,130317,10.7690092621414,10.9568082692282,10.6702110120301,10.8925070747807,158282.560494432,0.0,1.0
2022-04-05,12.92,13.08,12.87,13.04,114076,10.6372782619929,10.7690092621414,10.5961123244465,10.7360765121043,138556.300183114,0.0,1.0
2022-04-06,12.91,12.98,12.81,12.89,47240,10.6290450744836,10.6866773870486,10.5467131993908,10.6125786994651,57377.5344564177,0.0,1.0
2022-04-07,12.86,12.93,12.811,12.91,115425,10.5878791369372,10.6455114495022,10.5475365181417,10.6290450744836,140194.790741575,0.0,1.0
2022-04-08,12.94,13.0,12.79,12.85,53335,10.6537446370115,10.7031437620672,10.5302468243722,10.5796459494279,64780.4995815628,0.0,1.0
2022-04-11,13.13,13.22,12.92,13.01,54212,10.8101751996879,10.8842738872714,10.6372782619929,10.7113769495765,65845.700634024,0.0,1.0
2022-04-12,13.21,13.5,12.96,13.07,117746,10.8760406997621,11.1148031375313,10.6702110120301,10.7607760746322,143013.869011544,0.0,1.0
2022-04-13,13.17,13.29,13.11,13.11,49069,10.8908604372788,10.9900937897825,10.841243761027,10.841243761027,59337.7110763408,0.058,1.0
2022-04-14,12.87,13.16,12.87,13.13,77190,10.6427770560196,10.8825909912368,10.6427770560196,10.8577826531109,93343.6164988638,0.0,1.0
2022-04-18,12.7,12.99,12.61,12.84,65821,10.5021964733061,10.7420104085233,10.4277714589283,10.6179687178937,79595.4162659889,0.0,1.0
2022-04-19,12.48,12.82,12.47,12.57,90194,10.3202686603827,10.6014298258098,10.3119992143407,10.3946936747604,109068.974562747,0.0,1.0
2022-04-20,12.57,12.63,12.45,12.48,133107,10.3946936747604,10.4443103510123,10.2954603222567,10.3202686603827,160962.414319397,0.0,1.0
2022-04-21,12.54,12.62,12.49,12.57,48719,10.3698853366345,10.4360409049703,10.3285381064246,10.3946936747604,58914.4662807117,0.0,1.0
2022-04-22,12.39,12.55,12.3,12.51,116548,10.2458436460049,10.3781547826765,10.1714186316271,10.3450769985086,140938.098402767,0.0,1.0
2022-04-25,12.22,12.35,12.19,12.32,129188,10.1052630632914,10.212765861837,10.0804547251654,10.1879575237111,156223.281879196,0.0,1.0
2022-04-26,12.3,12.32,12.21,12.27,83604,10.1714186316271,10.1879575237111,10.0969936172494,10.1466102935012,101099.879696477,0.0,1.0
2022-04-27,12.19,12.33,12.17,12.33,68713,10.0804547251654,10.1962269697531,10.0639158330815,10.1962269697531,83092.6275487296,0.0,1.0
2022-04-28,12.27,12.33,12.14,12.16,117578,10.1466102935012,10.1962269697531,10.0391074949556,10.0556463870395,142183.647372761,0.0,1.0
2022-04-29,12.22,12.26,12.17,12.21,27705,10.1052630632914,10.1383408474593,10.0639158330815,10.0969936172494,33502.8487511466,0.0,1.0
2022-05-02,12.09,12.22,12.04,12.22,90577,9.9977602647457,10.1052630632914,9.95641303453584,10.1052630632914,109532.12529625,0.0,1.0
2022-05-03,12.1,12.16,12.04,12.12,76828,10.0060297107877,10.0556463870395,9.95641303453584,10.0225686028716,92905.8604530985,0.0,1.0
2022-05-04,12.19,12.22,12.01,12.07,94525,10.0804547251654,10.1052630632914,9.93160469640992,9.98122137266176,114306.326590946,0.0,1.0
2022-05-05,12.0,12.22,12.0,12.2,90010,9.92333525036794,10.1052630632914,9.92333525036794,10.0887241712074,108846.468727331,0.0,1.0
2022-05-06,12.08,12.19,11.98,12.04,89071,9.98949081870373,10.0804547251654,9.906796358284,9.95641303453584,107710.963404201,0.0,1.0
2022-05-09,11.95,12.03,11.94,11.94,54097,9.88198802015808,9.94814358849387,9.8737185741161,9.8737185741161,65417.9248832624,0.0,1.0
2022-05-10,12.04,12.06,11.98,11.99,87125,9.95641303453584,9.97295192661979,9.906796358284,9.91506580432597,105357.722340504,0.0,1.0
2022-05-11,11.99,12.18,11.95,12.18,51245,9.91506580432597,10.0721852791235,9.88198802015808,10.0721852791235,61969.0844343084,0.0,1.0
2022-05-12,12.11,12.16,11.95,11.99,108222,10.0142991568297,10.0556463870395,9.88198802015808,9.91506580432597,130869.709350174,0.0,1.0
2022-05-13,12.0,12.1,11.94,12.06,83776,9.97129803741139,10.0543921877231,9.92144154722433,10.0211545275984,100820.574836713,0.058,1.0
2022-05-16,11.89,12.03,11.83,12.0,67792,9.87989447206845,9.99622628250492,9.83003798188139,9.97129803741139,81584.56370954,0.0,1.0
2022-05-17,11.71,11.9,11.71,11.89,76988,9.73032500150728,9.88820388709963,9.73032500150728,9.87989447206845,92651.5280692421,0.0,1.0
2022-05-18,11.52,11.72,11.52,11.72,85582,9.57244611591493,9.73863441653846,9.57244611591493,9.73863441653846,102994.013030886,0.0,1.0
2022-05-19,11.56,11.56,11.43,11.48,120710,9.60568377603964,9.60568377603964,9.49766138063435,9.53920845579023,145268.950397961,0.0,1.0
2022-05-20,11.57,11.66,11.49,11.57,131932,9.61399319107081,9.6887779263514,9.54751787082141,9.61399319107081,158774.112864748,0.0,1.0
2022-05-23,11.65,11.67,11.55,11.55,116624,9.68046851132022,9.69708734138258,9.59737436100846,9.59737436100846,140351.636742704,0.0,1.0
2022-05-24,11.85,11.89,11.6,11.65,98811,9.84665681194375,9.87989447206845,9.63892143616434,9.68046851132022,118914.507975917,0.0,1.0
2022-05-25,12.12,12.21,11.87,11.88,118761,10.0710110177855,10.1457957530661,9.8632756420061,9.87158505703728,142923.418260395,0.0,1.0
2022-05-26,12.46,12.48,12.15,12.15,123954,10.3535311288455,10.3701499589078,10.095939262879,10.095939262879,149172.955659256,0.0,1.0
2022-05-27,12.63,12.75,12.48,12.48,92665,10.4947911843755,10.5945041647496,10.3701499589078,10.3701499589078,111518.078772488,0.0,1.0
2022-05-31,12.7,12.74,12.5,12.74,89789,10.5529570895937,10.5861947497184,10.3867687889702,10.5861947497184,108056.944638245,0.0,1.0
2022-06-01,12.75,12.78,12.6,12.78,72922,10.5945041647496,10.6194324098431,10.469862939282,10.6194324098431,87758.2834969771,0.0,1.0
2022-06-02,12.81,12.83,12.7,12.72,56823,10.6443606549367,10.660979484999,10.5529570895937,10.5695759196561,68383.8751426005,0.0,1.0
2022-06-03,12.75,12.87,12.68,12.81,73066,10.5945041647496,10.6942171451237,10.5363382595314,10.6443606549367,87931.5808945192,0.0,1.0
2022-06-06,12.68,12.8,12.61,12.74,52702,10.5363382595314,10.6360512399055,10.4781723543131,10.5861947497184,63424.4405921076,0.0,1.0
2022-06-07,12.78,12.7999,12.68,12.68,50581,10.6194324098431,10.6359681457552,10.5363382595314,10.5363382595314,60871.9143408109,0.0,1.0
2022-06-08,12.74,12.79,12.68,12.78,92531,10.5861947497184,10.6277418248743,10.5363382595314,10.6194324098431,111356.815916442,0.0,1.0
2022-06-09,12.54,12.7517,12.53,12.73,61612,10.4200064490949,10.5959167653049,10.4116970340637,10.5778853346872,74147.217065025,0.0,1.0
2022-06-10,12.46,12.59,12.39,12.54,46582,10.3535311288455,10.4615535242508,10.2953652236273,10.4200064490949,56059.3011965687,0.0,1.0
2022-06-13,12.3,12.34,12.05,12.34,62351,10.2205804883467,10.2538181484714,10.0128451125673,10.2538181484714,75036.5696815776,0.0,1.0
2022-06-14,11.81,12.24,11.7701,12.24,97383,9.86161375899987,10.2206733624181,9.82829636789198,10.2206733624181,116623.228013813,0.058,1.0
2022-06-15,11.79,11.95,11.66,11.87,71215,9.84491331232925,9.97851688569419,9.73636040897023,9.91171509901172,85285.1440498209,0.0,1.0
2022-06-16,11.65,11.73,11.52,11.67,108549,9.72801018563492,9.79481197231739,9.6194572822759,9.74471063230554,129995.325443573,0.0,1.0
2022-06-17,11.8,11.93,11.75,11.75,77694,9.85326353566456,9.96181643902357,9.81151241898801,9.81151241898801,93044.2179569864,0.0,1.0
2022-06-21,11.85,11.9528,11.76,11.88,70440,9.8950146523411,9.98085494822808,9.81986264232332,9.92006532234703,84357.0251614041,0.0,1.0
2022-06-22,11.93,11.9599,11.7,11.77,64238,9.96181643902357,9.98678360679614,9.76976130231147,9.82821286565863,76929.6789085502,0.0,1.0
2022-06-23,12.27,12.28,11.91,11.95,79444,10.2457240324241,10.2540742557594,9.94511599235295,9.97851688569419,95139.9702856696,0.0,1.0
2022-06-24,12.18,12.305,12.05,12.28,77750,10.1705720224063,10.2749498140977,10.0620191190473,10.2540742557594,93111.2820315043,0.0,1.0
2022-06-27,12.17,12.22,12.08,12.22,63491,10.162221799071,10.2039729157475,10.0870697890532,10.2039729157475,76035.0920573921,0.0,1.0
2022-06-28,12.28,12.36,12.09,12.18,74840,10.2540742557594,10.3208760424419,10.0954200123885,10.1705720224063,89626.3453020936,0.0,1.0
2022-06-29,12.44,12.5,12.17,12.33,72614,10.3876778291243,10.4377791691362,10.162221799071,10.2958253724359,86960.5483400087,0.0,1.0
2022-06-30,12.39,12.56,12.32,12.56,81939,10.3459267124478,10.487880509148,10.2874751491006,10.487880509148,98127.9143199925,0.0,1.0
2022-07-01,12.44,12.54,12.4,12.46,57979,10.3876778291243,10.4711800624774,10.3542769357831,10.4043782757949,69434.0710084193,0.0,1.0
2022-07-05,12.58,12.65,12.4,12.44,78887,10.5045809558187,10.5630325191658,10.3542769357831,10.3876778291243,94472.9222587685,0.0,1.0
2022-07-06,12.68,12.8,12.61,12.66,75736,10.5880831891717,10.6882858691955,10.5296316258246,10.5713827425011,90699.37049438,0.0,1.0
2022-07-07,12.7,12.8,12.59,12.67,47033,10.6047836358424,10.6882858691955,10.512931179154,10.5797329658364,56325.4395856942,0.0,1.0
2022-07-08,12.75,12.8306,12.64,12.74,56805,10.6465347525189,10.7138375526015,10.5546822958305,10.6381845291836,68028.1205890625,0.0,1.0
2022-07-11,12.88,12.91,12.74,12.82,59117,10.7550876558779,10.7801383258838,10.6381845291836,10.7049863158661,70796.9088084431,0.0,1.0
2022-07-12,12.89,12.95,12.84,12.84,35691,10.7634378792132,10.8135392192251,10.7216867625367,10.7216867625367,42742.5693503078,0.0,1.0
2022-07-13,12.92,12.94,12.79,12.84,39216,10.7884885492192,10.8051889958898,10.6799356458601,10.7216867625367,46964.0133266554,0.0,1.0
2022-07-14,13.17,13.17,12.67,12.82,69199,11.0456754279467,11.0456754279467,10.6263255635599,10.752130522876,82507.4786910892,0.058,1.0
2022-07-15,13.12,13.16,13.0,13.16,41392,11.003740441508,11.0372884306589,10.9030964740552,11.0372884306589,49352.5854128177,0.0,1.0
2022-07-18,12.9,13.07,12.81,13.05,54871,10.8192265011778,10.9618054550693,10.7437435255882,10.9450314604939,65423.8914328066,0.0,1.0
2022-07-19,12.91,12.96,12.8001,12.96,40674,10.8276134984656,10.8695484849042,10.7354403982734,10.8695484849042,48496.4983349667,0.0,1.0
2022-07-20,12.89,13.02,12.88,12.97,85141,10.8108395038901,10.9198704686306,10.8024525066024,10.877935482192,101515.473391784,0.0,1.0
2022-07-21,12.83,13.05,12.83,13.05,45325,10.7605175201637,10.9450314604939,10.7605175201637,10.9450314604939,54041.9871916303,0.0,1.0
2022-07-22,12.89,12.95,12.84,12.95,42008,10.8108395038901,10.8611614876165,10.7689045174514,10.8611614876165,50087.055663453,0.0,1.0
2022-07-25,13.07,13.1,12.89,12.99,40226,10.9618054550693,10.9869664469325,10.8108395038901,10.8947094767674,47962.3381526868,0.0,1.0
2022-07-26,12.98,13.16,12.98,13.16,38566,10.8863224794797,11.0372884306589,10.8863224794797,11.0372884306589,45983.0839058448,0.0,1.0
2022-07-27,13.16,13.29,12.95,13.03,54754,11.0372884306589,11.1463193953995,10.8611614876165,10.9282574659184,65284.3897780593,0.0,1.0
2022-07-28,13.26,13.42,13.18,13.26,58997,11.1211584035363,11.25535036014,11.0540624252344,11.1211584035363,70343.4113258601,0.0,1.0
2022-07-29,13.34,13.37,13.26,13.27,31310,11.1882543818382,11.2134153737014,11.1211584035363,11.129545400824,37331.596667842,0.0,1.0
2022-08-01,13.8,13.8332,13.3124,13.49,64444,11.574056257074,11.6019010880692,11.165106269324,11.3140593411542,76837.9883635392,0.0,1.0
2022-08-02,13.77,13.84,13.6401,13.79,23688,11.5488952652108,11.6076042462249,11.4399481704431,11.5656692597862,28243.7196380658,0.0,1.0
2022-08-03,14.0,14.07,13.6801,13.78,47791,11.7417962028287,11.8005051838428,11.473496159594,11.5572822624985,56982.2528378422,0.0,1.0
2022-08-04,13.8,14.08,13.7,14.08,76575,11.574056257074,11.8088921811305,11.4901862841966,11.8088921811305,91302.0445493454,0.0,1.0
2022-08-05,13.53,13.83,13.44,13.83,48960,11.3476073303051,11.5992172489372,11.2721243547155,11.5992172489372,58376.0770634799,0.0,1.0
2022-08-08,13.77,13.78,13.58,13.58,33344,11.5488952652108,11.5572822624985,11.3895423167438,11.3895423167438,39756.779281141,0.0,1.0
2022-08-09,13.5,13.83,13.42,13.83,50894,11.3224463384419,11.5992172489372,11.25535036014,11.5992172489372,60682.0274932342,0.0,1.0
2022-08-10,13.73,13.75,13.5619,13.68,25360,11.5153472760598,11.5321212706353,11.374361851653,11.4734122896211,30237.2817469332,0.0,1.0
2022-08-11,13.805,13.9416,13.6,13.78,54743,11.5782497557178,11.6928161386683,11.4063163113193,11.5572822624985,65271.2742378693,0.0,1.0
2022-08-12,13.59,13.77,13.54,13.77,22386,11.4465738983004,11.598184148609,11.4044599398813,11.598184148609,26577.8863355062,0.058,1.0
2022-08-15,13.46,13.52,13.44,13.49,52561,11.3370776064108,11.3876143565137,11.3202320230432,11.3623459814623,62403.3004413717,0.0,1.0
2022-08-16,13.29,13.46,13.25,13.46,39891,11.193890147786,11.3370776064108,11.1601989810508,11.3370776064108,47360.781908768,0.0,1.0
2022-08-17,13.16,13.24,13.14,13.24,31881,11.0843938558965,11.151776189367,11.0675482725289,11.151776189367,37850.8708238306,0.0,1.0
2022-08-18,13.18,13.26,13.13,13.18,30074,11.1012394392641,11.1686217727346,11.059125480845,11.1012394392641,35705.5013693386,0.0,1.0
2022-08-19,13.03,13.2099,12.94,13.13,29046,10.9748975640069,11.1264235863987,10.8990924388526,11.059125480845,34485.0034173642,0.0,1.0
2022-08-22,12.83,13.08,12.75,13.01,35429,10.8064417303307,11.017011522426,10.7390593968602,10.9580519806393,42063.2509148865,0.0,1.0
2022-08-23,12.84,12.93,12.77,12.81,34780,10.8148645220145,10.8906696471688,10.7559049802278,10.7895961469631,41292.7225385913,0.0,1.0
2022-08-24,12.82,13.0576,12.78,12.84,48705,10.7980189386469,10.9981444690542,10.7643277719116,10.8148645220145,57825.24586665,0.0,1.0
2022-08-25,12.89,12.93,12.74,12.82,45255,10.8569784804336,10.8906696471688,10.7306366051764,10.7980189386469,53729.2167476695,0.0,1.0
2022-08-26,12.79,12.94,12.74,12.85,52603,10.7727505635954,10.8990924388526,10.7306366051764,10.8232873136983,62453.1651436897,0.0,1.0
2022-08-29,12.59,12.8181,12.53,12.79,54218,10.6042947299192,10.796418608227,10.5537579798163,10.7727505635954,64370.5816732992,0.0,1.0
2022-08-30,12.46,12.73,12.42,12.71,113134,10.4947984380296,10.7222138134926,10.4611072712944,10.7053682301249,134318.886477315,0.0,1.0
2022-08-31,12.48,12.5624,12.42,12.42,87457,10.5116440213973,10.5810478248719,10.4611072712944,10.4611072712944,103833.744538746,0.0,1.0
2022-09-01,12.485,12.5,12.34,12.45,65086,10.5158554172392,10.5284896047649,10.3937249378239,10.4863756463458,77273.667025496,0.0,1.0
2022-09-02,12.5,12.66,12.46,12.51,84621,10.5284896047649,10.6632542717059,10.4947984380296,10.5369123964487,100466.689877462,0.0,1.0
2022-09-06,12.42,12.51,12.35,12.44,55766,10.4611072712944,10.5369123964487,10.4021477295077,10.477952854662,66208.4521301634,0.0,1.0
2022-09-07,12.57,12.66,12.355,12.38,65179,10.5874491465516,10.6632542717059,10.4063591253496,10.4274161045592,77384.0817234859,0.0,1.0
2022-09-08,12.51,12.6116,12.465,12.57,34563,10.5369123964487,10.6224879599562,10.4990098338716,10.5874491465516,41035.0882432816,0.0,1.0
2022-09-09,12.57,12.64,12.5,12.51,48242,10.5874491465516,10.6464086883383,10.5284896047649,10.5369123964487,57275.5468863346,0.0,1.0
2022-09-12,12.305,12.6399,12.27,12.6,70745,10.3642451669306,10.6463244604214,10.3347653960372,10.612717521603,83992.3420354409,0.0,1.0
2022-09-13,12.02,12.19,11.96,12.18,81765,10.1241956039419,10.2673830625667,10.0736588538391,10.2589602708829,97075.8901198369,0.0,1.0
2022-09-14,11.96,12.0,11.92,11.94,96578,10.1225110456052,10.1563655975971,10.0886564936132,10.1055837696092,114109.322755591,0.058,1.0
2022-09-15,11.88,12.0,11.88,11.94,44649,10.0548019416212,10.1563655975971,10.0548019416212,10.1055837696092,52753.9103285883,0.0,1.0
2022-09-16,11.73,11.85,11.61,11.85,76419,9.92784737165121,10.0294110276272,9.82628371567524,10.0294110276272,90290.9600080718,0.0,1.0
2022-09-19,11.67,11.73,11.55,11.73,66111,9.87706554366323,9.92784737165121,9.77550188768726,9.92784737165121,78111.8001687228,0.0,1.0
2022-09-20,11.52,11.66,11.52,11.54,80424,9.75011097369326,9.86860190566523,9.75011097369326,9.76703824968926,95022.9676872135,0.0,1.0
2022-09-21,11.5,11.6,11.5,11.51,46895,9.73318369769727,9.81782007767725,9.73318369769727,9.74164733569527,55407.615508951,0.0,1.0
2022-09-22,11.35,11.505,11.35,11.5,97015,9.60622912772731,9.73741551669627,9.60622912772731,9.73318369769727,114625.649186499,0.0,1.0
2022-09-23,11.15,11.25,11.01,11.2,187803,9.43695636776735,9.52159274774733,9.31846543579539,9.47927455775734,221893.942113819,0.0,1.0
2022-09-26,10.95,11.17,10.91,11.17,134035,9.2676836078074,9.45388364376335,9.23382905581541,9.45388364376335,158365.705186955,0.0,1.0
2022-09-27,11.09,11.09,10.94,10.97,114525,9.38617453977937,9.38617453977937,9.2592199698094,9.2846108838034,135314.152173208,0.0,1.0
2022-09-28,11.11,11.18,11.04,11.04,117974,9.40310181577536,9.46234728176134,9.34385634978938,9.34385634978938,139389.231944834,0.0,1.0
2022-09-29,11.01,11.09,10.84,11.09,84106,9.31846543579539,9.38617453977937,9.17458358982943,9.38617453977937,99373.3427869885,0.0,1.0
2022-09-30,10.97,11.1016,10.97,11.02,85475,9.2846108838034,9.39599235985704,9.2846108838034,9.32692907379338,100990.850530495,0.0,1.0
2022-10-03,11.33,11.37,11.0,11.03,108608,9.58930185173131,9.6231564037233,9.31000179779739,9.33539271179138,128323.068668219,0.0,1.0
2022-10-04,11.25,11.3896,11.23,11.32,150381,9.52159274774733,9.63974513419937,9.50466547175133,9.58083821373331,177678.913057928,0.0,1.0
2022-10-05,11.11,11.205,11.07,11.16,108998,9.40310181577536,9.48350637675634,9.36924726378337,9.44542000576535,128783.863423492,0.0,1.0
2022-10-06,11.07,11.17,11.05,11.1,93197,9.36924726378337,9.45388364376335,9.35231998778738,9.39463817777736,110114.586684885,0.0,1.0
2022-10-07,11.04,11.11,11.01,11.06,75169,9.34385634978938,9.40310181577536,9.31846543579539,9.36078362578537,88814.0537411736,0.0,1.0
2022-10-10,10.99,11.07,10.97,11.05,31085,9.30153815979939,9.36924726378337,9.2846108838034,9.35231998778738,36727.7050452232,0.0,1.0
2022-10-11,10.93,11.05,10.9,10.96,93690,9.2507563318114,9.35231998778738,9.22536541781741,9.2761472458054,110697.07851655,0.0,1.0
2022-10-12,10.87,10.961,10.84,10.92,70643,9.19997450382342,9.2769936096052,9.17458358982943,9.24229269381341,83466.4715299888,0.0,1.0
2022-10-13,10.86,10.88,10.66,10.7,69699,9.23044360061621,9.24744257593963,9.06045384738202,9.09445179802886,82003.7663140554,0.046,1.0
2022-10-14,10.85,10.95,10.83,10.89,94104,9.2219441129545,9.30693898957159,9.20494513763108,9.25594206360134,110717.261728545,0.0,1.0
2022-10-17,10.83,10.92,10.82,10.9,76214,9.20494513763108,9.28144052658647,9.19644564996937,9.26444155126305,89668.9342151167,0.0,1.0
2022-10-18,10.82,10.85,10.82,10.83,77603,9.19644564996937,9.2219441129545,9.19644564996937,9.20494513763108,91303.150364706,0.0,1.0
2022-10-19,10.75,10.8,10.72,10.76,83941,9.13694923633741,9.17944667464595,9.11145077335228,9.14544872399912,98760.0704194913,0.0,1.0
2022-10-20,10.695,10.79,10.6629,10.74,89117,9.09020205419801,9.17094718698424,9.06291869880392,9.1284497486757,104849.849246183,0.0,1.0
2022-10-21,10.53,10.68,10.5,10.58,152821,8.9499605077798,9.07745282270544,8.92446204479468,8.99245794608835,179800.249241456,0.0,1.0
2022-10-24,10.41,10.455,10.32,10.4,111677,8.8479666558393,8.88621435031699,8.77147126688391,8.83946716817758,131392.625585084,0.0,1.0
2022-10-25,10.38,10.45,10.35,10.39,149683,8.82246819285417,8.88196460648613,8.79696972986904,8.83096768051588,176108.262000699,0.0,1.0
2022-10-26,10.44,10.465,10.33,10.34,157888,8.87346511882442,8.8947138379787,8.77997075454562,8.78847024220733,185761.78504417,0.0,1.0
2022-10-27,10.25,10.38,10.2,10.37,161848,8.71197485325195,8.82246819285417,8.6694774149434,8.81396870519246,190420.88940153,0.0,1.0
2022-10-28,10.235,10.25,10.1,10.2,179392,8.69922562175938,8.71197485325195,8.58448253832631,8.6694774149434,211062.133554442,0.0,1.0
2022-10-31,10.19,10.2299,10.15,10.17,110332,8.66097792728169,8.69489088305191,8.62697997663486,8.64397895195827,129810.177261688,0.0,1.0
2022-11-01,10.25,10.3,10.14,10.24,213982,8.71197485325195,8.75447229156049,8.61848048897315,8.70347536559024,251758.704191082,0.0,1.0
2022-11-02,10.26,10.32,10.18,10.2,180689,8.72047434091366,8.77147126688391,8.65247843961998,8.6694774149434,212588.107885628,0.0,1.0
2022-11-03,10.18,10.23,10.11,10.14,103118,8.65247843961998,8.69497587792853,8.59298202598802,8.61848048897315,121322.606849062,0.0,1.0
2022-11-04,10.23,10.31,10.18,10.2,108512,8.69497587792853,8.7629717792222,8.65247843961998,8.6694774149434,127668.871723709,0.0,1.0
2022-11-07,10.25,10.28,10.22,10.23,135936,8.71197485325195,8.73747331623707,8.68647639026682,8.69497587792853,159934.345939934,0.0,1.0
2022-11-08,10.29,10.34,10.26,10.26,155290,8.74597280389878,8.78847024220733,8.72047434091366,8.72047434091366,182705.13021578,0.0,1.0
2022-11-09,10.26,10.31,10.24,10.24,123969,8.72047434091366,8.7629717792222,8.70347536559024,8.70347536559024,145854.673756971,0.0,1.0
2022-11-10,10.56,10.59,10.35,10.38,228601,8.97545897076493,9.00095743375006,8.79696972986904,8.82246819285417,268958.564443671,0.0,1.0
2022-11-11,10.6,10.67,10.53,10.56,116068,9.00945692141177,9.06895333504373,8.9499605077798,8.97545897076493,136558.819330834,0.0,1.0
2022-11-14,10.44,10.555,10.4301,10.55,170753,8.91256276206828,9.01073754345122,8.90411119393184,9.00646907469544,200016.691897753,0.046,1.0
2022-11-15,10.65,10.68,10.52,10.52,73327,9.09183844981104,9.11744926234572,8.98085826216076,8.98085826216076,85893.7996215969,0.0,1.0
2022-11-16,10.79,10.84,10.66,10.66,165677,9.21135557497287,9.25404026253067,9.1003753873226,9.1003753873226,194070.765746687,0.0,1.0
2022-11-17,10.92,11.0,10.77,10.8,136259,9.32233576262315,9.39063126271563,9.19428169994975,9.21989251248443,159611.101540213,0.0,1.0
2022-11-18,11.23,11.23,10.915,11.04,157852,9.5869808254815,9.5869808254815,9.31806729386737,9.42477901276186,184904.715287252,0.0,1.0
2022-11-21,11.47,11.47,11.16,11.23,155061,9.79186732575893,9.79186732575893,9.52722226290058,9.5869808254815,181635.393008366,0.0,1.0
2022-11-22,11.67,11.69,11.45,11.49,191718,9.96260607599012,9.97967995101324,9.77479345073581,9.80894120078205,224574.678847537,0.0,1.0
2022-11-23,11.67,11.7,11.56,11.66,225232,9.96260607599012,9.9882168885248,9.86869976336297,9.95406913847856,263832.316559678,0.0,1.0
2022-11-25,11.6,11.6542,11.58,11.64,39273,9.9028475134092,9.94911771472186,9.88577363838609,9.93699526345544,46003.6165742357,0.0,1.0
2022-11-28,11.7,11.79,11.6,11.62,134758,9.9882168885248,10.0650493261288,9.9028475134092,9.91992138843232,157852.859784352,0.0,1.0
2022-11-29,11.74,11.78,11.66,11.66,108946,10.022364638571,10.0565123886173,9.95406913847856,9.95406913847856,127617.192760846,0.0,1.0
2022-11-30,11.92,11.96,11.71,11.71,114623,10.1760295137791,10.2101772638254,9.99675382603636,9.99675382603636,134267.118442406,0.0,1.0
2022-12-01,11.93,12.14,11.84,11.94,102154,10.1845664512907,10.3638421390334,10.1077340136866,10.1931033888022,119661.17810008,0.0,1.0
2022-12-02,11.72,11.98,11.56,11.89,113041,10.0052907635479,10.2272511388485,9.86869976336297,10.1504187012444,132413.994886262,0.0,1.0
2022-12-05,11.76,11.78,11.57,11.64,156809,10.0394385135942,10.0565123886173,9.87723670087453,9.93699526345544,183682.965686077,0.0,1.0
2022-12-06,11.85,12.07,11.69,11.75,117139,10.1162709511982,10.3040835764525,9.97967995101324,10.0309015760826,137214.31115243,0.0,1.0
2022-12-07,11.75,11.9,11.73,11.82,133564,10.0309015760826,10.158955638756,10.0138277010595,10.0906601386635,156454.231765366,0.0,1.0
2022-12-08,11.54,11.78,11.54,11.68,94827,9.85162588833985,10.0565123886173,9.85162588833985,9.97114301350168,111078.475005348,0.0,1.0
2022-12-09,11.36,11.58,11.3301,11.54,137835,9.69796101313177,9.88577363838609,9.67243556997221,9.85162588833985,161457.196814854,0.0,1.0
2022-12-12,11.34,11.48,11.34,11.42,98049,9.68088713810865,9.80040426327049,9.68088713810865,9.74918263820113,114852.66217216,0.0,1.0
2022-12-13,11.42,11.55,11.35,11.48,141342,9.74918263820113,9.86016282585141,9.68942407562021,9.80040426327049,165565.227353032,0.0,1.0
2022-12-14,11.38,11.4326,11.31,11.41,210454,9.71503488815489,9.7599391794657,9.65527632557398,9.74064570068957,246521.659219163,0.0,1.0
2022-12-15,11.18,11.35,11.17,11.35,198817,9.57673650046763,9.72235771737992,9.56817054653161,9.72235771737992,232101.411570785,0.038,1.0
2022-12-16,11.13,11.17,11.06,11.17,162741,9.53390673078754,9.56817054653161,9.47394505323542,9.56817054653161,189985.845377615,0.0,1.0
2022-12-19,11.21,11.24,11.0517,11.13,358122,9.60243436227568,9.62813222408373,9.46683531146852,9.53390673078754,418076.028280041,0.0,1.0
2022-12-20,11.14,11.2133,11.13,11.18,122846,9.54247268472356,9.60526112707457,9.53390673078754,9.57673650046763,143411.931604565,0.0,1.0
2022-12-21,11.1,11.18,11.08,11.11,158869,9.50820886897949,9.57673650046763,9.49107696110745,9.5167748229155,185465.62494575,0.0,1.0
2022-12-22,11.1,11.16,11.04,11.04,80923,9.50820886897949,9.55960459259559,9.45681314536338,9.45681314536338,94470.5056838332,0.0,1.0
2022-12-23,11.04,11.07,11.0,11.03,211085,9.45681314536338,9.48251100717143,9.42254932961931,9.44824719142736,246423.225687035,0.0,1.0
2022-12-27,10.99,11.04,10.9709,11.04,165535,9.41398337568329,9.45681314536338,9.3976224036655,9.45681314536338,193247.595348335,0.0,1.0
2022-12-28,11.0,11.08,10.97,10.97,155336,9.42254932961931,9.49107696110745,9.39685146781126,9.39685146781126,181341.157284133,0.0,1.0
2022-12-29,11.1,11.13,11.0101,11.04,193910,9.50820886897949,9.53390673078754,9.43120094309469,9.45681314536338,226372.919406746,0.0,1.0
2022-12-30,11.35,11.35,10.98,10.98,294776,9.72235771737992,9.72235771737992,9.40541742174728,9.40541742174728,344125.128621747,0.0,1.0
2023-01-03,11.45,11.45,11.25,11.31,78937,9.8080172567401,9.8080172567401,9.63669817801975,9.68809390163586,92152.0248528199,0.0,1.0
2023-01-04,11.43,11.49,11.37,11.43,47306,9.79088534886807,9.84228107248417,9.73948962525196,9.79088534886807,55225.606340341,0.0,1.0
2023-01-05,11.31,11.465,11.23,11.43,102444,9.68809390163586,9.82086618764413,9.61956627014771,9.79088534886807,119594.385826954,0.0,1.0
2023-01-06,11.46,11.46,11.25,11.35,56136,9.81658321067612,9.81658321067612,9.63669817801975,9.72235771737992,65533.8569636279,0.0,1.0
2023-01-09,11.6,11.64,11.53,11.53,48231,9.93650656578036,9.97077038152444,9.87654488822824,9.87654488822824,56305.4627193377,0.0,1.0
2023-01-10,11.56,11.66,11.54,11.66,39739,9.90224275003629,9.98790228939647,9.88511084216426,9.98790228939647,46391.7974539976,0.0,1.0
2023-01-11,11.71,11.72,11.62,11.62,41489,10.0307320590766,10.0392980130126,9.9536384736524,9.9536384736524,48434.7689818289,0.0,1.0
2023-01-12,11.67,11.82,11.6,11.72,85265,10.0290188682894,10.1579265658252,9.96886194277262,10.0719881008013,99216.3404085528,0.038,1.0
2023-01-13,11.63,11.72,11.6,11.68,110799,9.99464348227979,10.0719881008013,9.96886194277262,10.0376127147917,128928.297671111,0.0,1.0
2023-01-17,11.58,11.65,11.55,11.65,121620,9.95167424976784,10.0118311752846,9.92589271026067,10.0118311752846,141519.86536666,0.0,1.0
2023-01-18,11.76,11.81,11.62,11.62,102082,10.1063634868109,10.1493327193228,9.9860496357774,9.9860496357774,118784.9933922,0.0,1.0
2023-01-19,11.82,11.89,11.71,11.71,45936,10.1579265658252,10.2180834913419,10.0633942542989,10.0633942542989,53452.1997655228,0.0,1.0
2023-01-20,11.91,11.92,11.81,11.83,44689,10.2352711843467,10.2438650308491,10.1493327193228,10.1665204123276,52001.1615143124,0.0,1.0
2023-01-23,11.91,12.03,11.865,11.87,52795,10.2352711843467,10.3383973423754,10.196598875086,10.2008957983372,61433.4919588293,0.0,1.0
2023-01-24,11.97,12.03,11.87,11.91,79249,10.2868342633611,10.3383973423754,10.2008957983372,10.2352711843467,92215.9826545172,0.0,1.0
2023-01-25,11.73,11.98,11.72,11.93,112835,10.0805819473037,10.2954281098635,10.0719881008013,10.2524588773515,131297.434703561,0.0,1.0
2023-01-26,11.7,11.77,11.7,11.71,78548,10.0548004077965,10.1149573333133,10.0548004077965,10.0633942542989,91400.2827234042,0.0,1.0
2023-01-27,11.76,11.78,11.64,11.64,50742,10.1063634868109,10.1235511798156,10.0032373287822,10.0032373287822,59044.5733303324,0.0,1.0
2023-01-30,11.74,11.8,11.7171,11.75,61497,10.0891757938061,10.1407388728204,10.0694958853156,10.0977696403085,71559.341888287,0.0,1.0
2023-01-31,11.82,11.85,11.72,11.81,77576,10.1579265658252,10.1837081053324,10.0719881008013,10.1493327193228,90269.2408788358,0.0,1.0
2023-02-01,11.83,11.92,11.77,11.86,79542,10.1665204123276,10.2438650308491,10.1149573333133,10.1923019518348,92556.9242805036,0.0,1.0
2023-02-02,11.96,12.02,11.84,11.87,86075,10.2782404168587,10.329803495873,10.17511425883,10.2008957983372,100158.875279027,0.0,1.0
2023-02-03,11.91,11.96,11.86,11.96,53675,10.2352711843467,10.2782404168587,10.1923019518348,10.2782404168587,62457.4804600845,0.0,1.0
2023-02-06,11.85,11.87,11.74,11.8,57598,10.1837081053324,10.2008957983372,10.0891757938061,10.1407388728204,67022.3746537482,0.0,1.0
2023-02-07,11.9,12.0,11.82,11.84,79551,10.2266773378443,10.3126158028682,10.1579265658252,10.17511425883,92567.3968901758,0.0,1.0
2023-02-08,11.95,12.04,11.93,11.94,60269,10.2696465703563,10.3469911888778,10.2524588773515,10.2610527238539,70130.4124797172,0.0,1.0
2023-02-09,11.95,12.09,11.92,12.04,56467,10.2696465703563,10.3899604213897,10.2438650308491,10.3469911888778,65706.3167049758,0.0,1.0
2023-02-10,11.94,12.0,11.85,11.93,45054,10.2610527238539,10.3126158028682,10.1837081053324,10.2524588773515,52425.8840176738,0.0,1.0
2023-02-13,11.91,12.0,11.89,12.0,43891,10.2352711843467,10.3126158028682,10.2180834913419,10.3126158028682,51072.5901234014,0.0,1.0
2023-02-14,11.78,11.91,11.77,11.88,50561,10.1562077965247,10.2682881881672,10.1475862279368,10.2424234824035,58644.7808013349,0.038,1.0
2023-02-15,11.62,11.79,11.62,11.79,52150,10.0182626991186,10.1648293651126,10.0182626991186,10.1648293651126,60487.832890758,0.0,1.0
2023-02-16,11.4,11.56,11.33,11.56,69583,9.82858819018522,9.96653328759133,9.76823721007005,9.96653328759133,80708.0513142398,0.0,1.0
2023-02-17,11.45,11.47,11.3101,11.38,54194,9.87169603312463,9.88893917030039,9.75108028858016,9.81134505300946,62858.6311731876,0.0,1.0
2023-02-21,11.3,11.41,11.3,11.41,32755,9.7423725043064,9.8372097587731,9.7423725043064,9.8372097587731,37991.9264877617,0.0,1.0
2023-02-22,11.33,11.39,11.3,11.32,29701,9.76823721007005,9.81996662159734,9.7423725043064,9.75961564148217,34449.6476450316,0.0,1.0
2023-02-23,11.24,11.415,11.21,11.34,64464,9.69064309277911,9.84152054306704,9.66477838701547,9.77685877865793,74770.6166724797,0.0,1.0
2023-02-24,11.11,11.19,11.09,11.14,20002,9.57856270113665,9.6475352498397,9.56131956396089,9.60442740690029,23199.9546209192,0.0,1.0
2023-02-27,11.13,11.2505,11.02,11.21,91171,9.59580583831241,9.69969573979639,9.50096858384571,9.66477838701547,105747.578379354,0.0,1.0
2023-02-28,11.21,11.21,11.08,11.1,60137,9.66477838701547,9.66477838701547,9.552697995373,9.56994113254877,69751.8083710739,0.0,1.0
2023-03-01,11.25,11.32,11.16,11.21,61709,9.69926466136699,9.75961564148217,9.62167054407606,9.66477838701547,71575.1424708682,0.0,1.0
2023-03-02,11.21,11.23,11.13,11.14,46378,9.66477838701547,9.68202152419123,9.59580583831241,9.60442740690029,53792.9954709026,0.0,1.0
2023-03-03,11.31,11.3146,11.25,11.25,34866,9.75099407289428,9.75495999444471,9.69926466136699,9.69926466136699,40440.4368469639,0.0,1.0
2023-03-06,11.33,11.39,11.28,11.32,29459,9.76823721007005,9.81996662159734,9.72512936713064,9.75961564148217,34168.9562632567,0.0,1.0
2023-03-07,11.2,11.4,11.2,11.34,64746,9.65615681842758,9.82858819018522,9.65615681842758,9.77685877865793,75097.7033239695,0.0,1.0
2023-03-08,11.23,11.25,11.18,11.19,30640,9.68202152419123,9.69926466136699,9.63891368125182,9.6475352498397,35538.7766015881,0.0,1.0
2023-03-09,11.37,11.4,11.23,11.25,38991,9.80272348442158,9.82858819018522,9.68202152419123,9.69926466136699,45224.9490363095,0.0,1.0
2023-03-10,11.17,11.37,11.17,11.37,55291,9.63029211266394,9.80272348442158,9.63029211266394,9.80272348442158,64131.0214451178,0.0,1.0
2023-03-13,11.11,11.225,11.11,11.22,63895,9.57856270113665,9.67771073989729,9.57856270113665,9.67339995560335,74110.6439607857,0.0,1.0
2023-03-14,11.07,11.14,11.03,11.07,64470,9.57683838741907,9.63739653440366,9.54223373199931,9.57683838741907,74521.7650260814,0.038,1.0
2023-03-15,11.1,11.1433,11.07,11.09,68826,9.60279187898389,9.64025141847579,9.57683838741907,9.59414071512895,79556.925696992,0.0,1.0
2023-03-16,11.11,11.1699,11.07,11.07,41610,9.61144304283883,9.66326351432993,9.57683838741907,9.57683838741907,48097.5747283271,0.0,1.0
2023-03-17,11.09,11.129,11.05,11.12,43177,9.59414071512895,9.62788025416322,9.55953605970919,9.62009420669377,49908.8917098048,0.0,1.0
2023-03-20,11.05,11.09,11.03,11.09,58264,9.55953605970919,9.59414071512895,9.54223373199931,9.59414071512895,67348.1637580209,0.0,1.0
2023-03-21,11.03,11.11,10.99,11.11,51833,9.54223373199931,9.61144304283883,9.50762907657955,9.61144304283883,59914.4818767935,0.0,1.0
2023-03-22,11.01,11.07,10.96,11.0,133827,9.52493140428943,9.57683838741907,9.48167558501473,9.51628024043449,154692.480970147,0.0,1.0
2023-03-23,11.01,11.04,10.95,11.01,81674,9.52493140428943,9.55088489585425,9.47302442115979,9.52493140428943,94408.1066657386,0.0,1.0
2023-03-24,11.05,11.13,11.01,11.03,66070,9.55953605970919,9.62874537054872,9.52493140428943,9.54223373199931,76371.2271641569,0.0,1.0
2023-03-27,11.04,11.24,11.04,11.11,73260,9.55088489585425,9.72390817295306,9.55088489585425,9.61144304283883,84682.2476471339,0.0,1.0
2023-03-28,11.09,11.17,11.07,11.16,38291,9.59414071512895,9.66335002596848,9.57683838741907,9.65469886211354,44261.0967056566,0.0,1.0
2023-03-29,11.13,11.16,11.07,11.08,38784,9.62874537054872,9.65469886211354,9.57683838741907,9.58548955127401,44830.9622269511,0.0,1.0
2023-03-30,11.26,11.29,11.17,11.17,30603,9.74121050066294,9.76716399222776,9.66335002596848,9.66335002596848,35374.4311322036,0.0,1.0
2023-03-31,11.44,11.45,11.22,11.31,47359,9.89693145005187,9.90558261390681,9.70660584524318,9.78446631993764,54742.9233731997,0.0,1.0
2023-04-03,11.42,11.59,11.41,11.44,73796,9.87962912234199,10.026698907876,9.87097795848705,9.89693145005187,85301.8174633891,0.0,1.0
2023-04-04,11.49,11.53,11.33,11.41,82097,9.94018726932657,9.97479192474633,9.80176864764752,9.87097795848705,94897.0582184924,0.0,1.0
2023-04-05,11.67,11.67,11.48,11.48,59943,10.0959082187155,10.0959082187155,9.93153610547163,9.93153610547163,69288.9430891639,0.0,1.0
2023-04-06,11.64,11.77,11.63,11.67,253779,10.0699547271507,10.1824198572649,10.0613035632957,10.0959082187155,293346.65746167,0.0,1.0
2023-04-10,11.59,11.72,11.56,11.66,68459,10.026698907876,10.1391640379902,10.0007454163112,10.0872570548606,79132.7053190708,0.0,1.0
2023-04-11,11.4,11.565,11.4,11.49,84244,9.86232679463211,10.0050709982386,9.86232679463211,9.94018726932657,97378.8052250224,0.0,1.0
2023-04-12,11.42,11.52,11.39,11.5,79403,9.87962912234199,9.96614076089139,9.85367563077717,9.94883843318151,91783.0263435076,0.0,1.0
2023-04-13,11.43,11.475,11.39,11.46,46172,9.9211547088457,9.96021437305376,9.88643500732744,9.94719448498441,53194.0056866024,0.038,1.0
2023-04-14,11.37,11.49,11.36,11.49,43497,9.8690751565683,9.97323426112311,9.86039523118873,9.97323426112311,50112.181957683,0.0,1.0
2023-04-17,11.34,11.4314,11.31,11.42,36832,9.8430353804296,9.92236989839884,9.8169956042909,9.91247478346614,42433.5445172169,0.0,1.0
2023-04-18,11.2,11.4,11.18,11.4,68083,9.72151642511565,9.895114932707,9.70415657435652,9.895114932707,78437.310256453,0.0,1.0
2023-04-19,11.16,11.21,11.07,11.21,49299,9.68679672359738,9.73019635049522,9.60867739518127,9.73019635049522,56796.5712194362,0.0,1.0
2023-04-20,11.22,11.24,11.16,11.24,38434,9.73887627587479,9.75623612663392,9.68679672359738,9.75623612663392,44279.1825036575,0.0,1.0
2023-04-21,11.19,11.28,11.1645,11.22,32465,9.71283649973608,9.79095582815219,9.69070269001819,9.73887627587479,37402.3952745288,0.0,1.0
2023-04-24,11.22,11.26,11.2,11.23,41858,9.73887627587479,9.77359597739306,9.72151642511565,9.74755620125435,48223.9168766742,0.0,1.0
2023-04-25,11.23,11.28,11.2,11.22,40488,9.74755620125435,9.79095582815219,9.72151642511565,9.73887627587479,46645.5622940127,0.0,1.0
2023-04-26,11.29,11.42,11.2249,11.23,67922,9.79963575353176,9.91247478346614,9.74312943931077,9.74755620125435,78251.8247908993,0.0,1.0
2023-04-27,11.4,11.47,11.29,11.29,54506,9.895114932707,9.95587441036398,9.79963575353176,9.79963575353176,62795.4707171868,0.0,1.0
2023-04-28,11.52,11.6,11.4058,11.41,54024,9.99927403726181,10.0687134402984,9.90014928942715,9.90379485808657,62240.1664041628,0.0,1.0
2023-05-01,11.37,11.52,11.33,11.52,53268,9.8690751565683,9.99927403726181,9.83435545505003,9.99927403726181,61369.1911746065,0.0,1.0
2023-05-02,11.34,11.41,11.28,11.37,45111,9.8430353804296,9.90379485808657,9.79095582815219,9.8690751565683,51971.6449477674,0.0,1.0
2023-05-03,11.15,11.39,11.14,11.27,102694,9.67811679821781,9.88643500732744,9.66943687283825,9.78227590277262,118312.077015939,0.0,1.0
2023-05-04,11.18,11.29,11.15,11.18,48944,9.70415657435652,9.79963575353176,9.67811679821781,9.70415657435652,56387.5815283086,0.0,1.0
2023-05-05,11.35,11.38,11.2,11.28,76738,9.85171530580916,9.87775508194787,9.72151642511565,9.79095582815219,88408.5941345078,0.0,1.0
2023-05-08,11.27,11.42,11.27,11.42,33795,9.78227590277262,9.91247478346614,9.78227590277262,9.91247478346614,38934.6665117111,0.0,1.0
2023-05-09,11.25,11.33,11.215,11.33,42121,9.76491605201349,9.83435545505003,9.734536313185,9.83435545505003,48526.9148731997,0.0,1.0
2023-05-10,11.24,11.46,11.1,11.46,71592,9.75623612663392,9.94719448498441,9.63471717131998,9.94719448498441,82479.9717386129,0.0,1.0
2023-05-11,11.26,11.47,11.235,11.29,57092,9.77359597739306,9.95587441036398,9.75189616394414,9.79963575353176,65774.7590024149,0.0,1.0
2023-05-12,11.24,11.37,11.2057,11.36,24163,9.78921984307628,9.90244035727556,9.75934704586832,9.89373108695254,27744.0004774325,0.038,1.0
2023-05-15,11.08,11.31,11.05,11.31,120658,9.64987151790793,9.85018473533743,9.62374370693887,9.85018473533743,138539.734702067,0.0,1.0
2023-05-16,11.06,11.0848,11.01,11.08,40407,9.63245297726189,9.65405196766298,9.58890662564678,9.64987151790793,46395.3907748051,0.0,1.0
2023-05-17,11.08,11.17,11.05,11.17,48477,9.64987151790793,9.72825495081513,9.62374370693887,9.72825495081513,55661.3794290649,0.0,1.0
2023-05-18,10.99,11.11,10.98,11.06,65278,9.57148808500074,9.675999328877,9.56277881467772,9.63245297726189,74952.3181378901,0.0,1.0
2023-05-19,10.93,11.0,10.93,10.99,38734,9.51923246306261,9.58019735532376,9.51923246306261,9.57148808500074,44474.4491368154,0.0,1.0
2023-05-22,10.83,11.04,10.82,11.04,71121,9.43213975983239,9.61503443661585,9.42343048950937,9.61503443661585,81661.2613481554,0.0,1.0
2023-05-23,10.84,10.92,10.78,10.92,80359,9.44084903015541,9.51052319273959,9.38859340821728,9.51052319273959,92268.3497233787,0.0,1.0
2023-05-24,10.7,10.98,10.68,10.98,51427,9.31891924563311,9.56277881467772,9.30150070498707,9.56277881467772,59048.5747859505,0.0,1.0
2023-05-25,10.82,10.82,10.64,10.78,78760,9.42343048950937,9.42343048950937,9.26666362369498,9.38859340821728,90432.3750197651,0.0,1.0
2023-05-26,10.72,10.86,10.2,10.84,61416,9.33633778627916,9.45826757080146,8.88345572948203,9.44084903015541,70517.9627249097,0.0,1.0
2023-05-30,10.81,10.86,10.75,10.83,22899,9.41472121918635,9.45826757080146,9.36246559724822,9.43213975983239,26292.6733821432,0.0,1.0
2023-05-31,10.85,10.88,10.76,10.83,53353,9.44955830047844,9.4756861114475,9.37117486757124,9.43213975983239,61260.0114833612,0.0,1.0
2023-06-01,10.96,10.99,10.89,10.95,66003,9.54536027403167,9.57148808500074,9.48439538177052,9.53665100370865,75784.7644544129,0.0,1.0
2023-06-02,10.92,11.02,10.87,11.0,47479,9.51052319273959,9.5976158959698,9.46697684112448,9.58019735532376,54515.4740168033,0.0,1.0
2023-06-05,10.94,10.9628,10.86,10.94,36393,9.52794173338563,9.54779886972212,9.45826757080146,9.52794173338563,41786.5086858089,0.0,1.0
2023-06-06,11.03,11.04,10.93,11.01,46666,9.60632516629282,9.61503443661585,9.51923246306261,9.58890662564678,53581.985940482,0.0,1.0
2023-06-07,11.07,11.11,11.03,11.1,56333,9.64116224758491,9.675999328877,9.60632516629282,9.66729005855398,64681.6528947236,0.0,1.0
2023-06-08,11.13,11.2,11.07,11.19,52120,9.69341786952304,9.75438276178419,9.64116224758491,9.74567349146117,59844.2786443646,0.0,1.0
2023-06-09,11.15,11.18,11.09,11.16,55789,9.71083641016908,9.73696422113815,9.65858078823095,9.71954568049211,64057.0311068776,0.0,1.0
2023-06-12,11.08,11.2,11.07,11.18,29718,9.64987151790793,9.75438276178419,9.64116224758491,9.73696422113815,34122.2615647204,0.0,1.0
2023-06-13,11.071,11.2,11.07,11.18,34070,9.64203317461721,9.75438276178419,9.64116224758491,9.73696422113815,39119.2358674885,0.0,1.0
2023-06-14,11.08,11.17,11.0394,11.17,42382,9.68296674513542,9.76161900209049,9.64748583810902,9.76161900209049,48496.7647168587,0.038,1.0
2023-06-15,11.18,11.21,11.0853,11.12,81438,9.77035814175216,9.79657556073719,9.6875984891561,9.71792330378211,93187.6628052368,0.0,1.0
2023-06-16,11.11,11.21,11.1,11.18,16884,9.70918416412044,9.79657556073719,9.70044502445876,9.77035814175216,19319.9796017046,0.0,1.0
2023-06-20,11.07,11.23,11.05,11.12,60774,9.67422760547374,9.81405384006053,9.65674932615039,9.71792330378211,69542.3146359864,0.0,1.0
2023-06-21,11.07,11.14,10.99,10.99,70581,9.67422760547374,9.73540158310546,9.60431448818034,9.60431448818034,80764.2430862302,0.0,1.0
2023-06-22,11.09,11.21,11.0614,11.08,37329,9.69170588479709,9.79657556073719,9.6667119453647,9.68296674513542,42714.731020613,0.0,1.0
2023-06-23,11.06,11.18,11.0,11.1,96527,9.66548846581207,9.77035814175216,9.61305362784202,9.70044502445876,110453.664476056,0.0,1.0
2023-06-26,11.11,11.13,11.065,11.07,76029,9.70918416412044,9.72666244344379,9.6698580356429,9.67422760547374,86998.2663550105,0.0,1.0
2023-06-27,11.17,11.205,11.11,11.15,46638,9.76161900209049,9.79220599090635,9.70918416412044,9.74414072276714,53366.8093262437,0.0,1.0
2023-06-28,11.25,11.33,11.17,11.17,132310,9.83153211938388,9.90144523667728,9.76161900209049,9.76161900209049,151399.342638091,0.0,1.0
2023-06-29,11.27,11.325,11.1501,11.25,60571,9.84901039870723,9.89707566684644,9.74422811416375,9.83153211938388,69310.0263240256,0.0,1.0
2023-06-30,11.25,11.42,11.2,11.35,90906,9.83153211938388,9.98009749363235,9.78783642107551,9.91892351600063,104021.68121728,0.0,1.0
2023-07-03,11.39,11.5,11.17,11.37,53949,9.95388007464733,10.0500106109257,9.76161900209049,9.93640179532398,61732.6213890287,0.0,1.0
2023-07-05,11.21,11.47,11.17,11.39,46342,9.79657556073719,10.0237931919407,9.76161900209049,9.95388007464733,53028.1032161924,0.0,1.0
2023-07-06,11.12,11.27,10.99,11.15,79011,9.71792330378211,9.84901039870723,9.60431448818034,9.74414072276714,90410.5015582967,0.0,1.0
2023-07-07,11.16,11.32,11.04,11.04,53649,9.75287986242881,9.8927060970156,9.64801018648872,9.64801018648872,61389.3381693822,0.0,1.0
2023-07-10,11.16,11.2,11.09,11.2,30069,9.75287986242881,9.78783642107551,9.69170588479709,9.78783642107551,34407.2771051679,0.0,1.0
2023-07-11,11.18,11.32,11.13,11.32,51890,9.77035814175216,9.8927060970156,9.72666244344379,9.8927060970156,59376.5542248549,0.0,1.0
2023-07-12,11.24,11.27,11.19,11.24,27387,9.82279297972221,9.84901039870723,9.77909728141383,9.82279297972221,31338.3251215283,0.0,1.0
2023-07-13,11.26,11.32,11.21,11.24,45612,9.87347998975992,9.92609178366628,9.82963682817129,9.85594272512447,52017.2340990877,0.038,1.0
2023-07-14,11.24,11.3,11.19,11.3,45800,9.85594272512447,9.90855451903083,9.81209956353583,9.90855451903083,52231.634695655,0.0,1.0
2023-07-17,11.23,11.25,11.17,11.21,22572,9.84717409280674,9.86471135744219,9.79456229890038,9.82963682817129,25741.7567325399,0.0,1.0
2023-07-18,11.38,11.38,11.1801,11.28,42751,9.97870357757264,9.97870357757264,9.80341861754128,9.89101725439537,48754.467573667,0.0,1.0
2023-07-19,11.39,11.49,11.26,11.49,94590,9.98747220989036,10.0751585330676,9.87347998975992,10.0751585330676,107873.151219695,0.0,1.0
2023-07-20,11.28,11.36,11.2,11.32,74802,9.89101725439537,9.96116631293718,9.82086819585356,9.92609178366628,85306.3480022792,0.0,1.0
2023-07-21,11.3,11.31,11.1993,11.31,69324,9.90855451903083,9.91732315134855,9.82025439159132,9.91732315134855,79059.0795554932,0.0,1.0
2023-07-24,11.25,11.3,11.2,11.28,79528,9.86471135744219,9.90855451903083,9.82086819585356,9.89101725439537,90696.014062796,0.0,1.0
2023-07-25,11.21,11.24,11.15,11.18,80488,9.82963682817129,9.85594272512447,9.77702503426493,9.80333093121811,91790.8256197354,0.0,1.0
2023-07-26,11.21,11.27,11.16,11.24,87709,9.82963682817129,9.88224862207765,9.78579366658266,9.85594272512447,100025.86129959,0.0,1.0
2023-07-27,11.11,11.17,11.11,11.15,107341,9.74195050499402,9.79456229890038,9.74195050499402,9.77702503426493,122414.757639002,0.0,1.0
2023-07-28,11.19,11.23,11.12,11.23,53229,9.81209956353583,9.84717409280674,9.75071913731175,9.84717409280674,60703.8795461796,0.0,1.0
2023-07-31,11.23,11.24,11.16,11.23,49978,9.84717409280674,9.85594272512447,9.78579366658266,9.84717409280674,56996.3458257521,0.0,1.0
2023-08-01,11.19,11.24,11.16,11.23,57552,9.81209956353583,9.85594272512447,9.78579366658266,9.84717409280674,65633.9528385227,0.0,1.0
2023-08-02,11.08,11.16,11.05,11.16,42389,9.71564460804085,9.78579366658266,9.68933871108767,9.78579366658266,48341.6323824044,0.0,1.0
2023-08-03,10.87,11.05,10.86,11.05,61393,9.53150332936859,9.68933871108767,9.52273469705086,9.68933871108767,70014.3394949858,0.0,1.0
2023-08-04,10.91,10.93,10.87,10.93,45303,9.5665778586395,9.58411512327495,9.53150332936859,9.58411512327495,51664.8416291978,0.0,1.0
2023-08-07,10.83,10.91,10.81,10.91,62838,9.49642880009768,9.5665778586395,9.47889153546223,9.5665778586395,71662.2589739208,0.0,1.0
2023-08-08,10.86,10.88,10.82,10.86,45278,9.52273469705086,9.54027196168632,9.48766016777996,9.52273469705086,51636.3309115692,0.0,1.0
2023-08-09,10.82,10.89,10.81,10.82,60675,9.48766016777996,9.54904059400404,9.47889153546223,9.48766016777996,69195.5116846915,0.0,1.0
2023-08-10,10.81,10.9,10.78,10.85,87001,9.47889153546223,9.55780922632177,9.45258563850905,9.51396606473314,99218.4377763468,0.0,1.0
2023-08-11,10.88,10.92,10.78,10.81,63254,9.54027196168632,9.57534649095722,9.45258563850905,9.47889153546223,72136.6773152612,0.0,1.0
2023-08-14,10.79,10.89,10.77,10.78,75130,9.49467507363414,9.58267020870026,9.47707604662092,9.48587556012753,85379.7200760571,0.038,1.0
2023-08-15,10.81,10.8399,10.79,10.82,46385,9.51227410064736,9.53858464603213,9.49467507363414,9.52107361415398,52713.1414312247,0.0,1.0
2023-08-16,10.76,10.81,10.75,10.81,29607,9.4682765331143,9.51227410064736,9.45947701960769,9.51227410064736,33646.1782549158,0.0,1.0
2023-08-17,10.73,10.77,10.71,10.75,54942,9.44187799259447,9.47707604662092,9.42427896558125,9.45947701960769,62437.5426649638,0.0,1.0
2023-08-18,10.71,10.79,10.65,10.68,61913,9.42427896558125,9.49467507363414,9.37148188454158,9.39788042506141,70359.5715302665,0.0,1.0
2023-08-21,10.63,10.71,10.62,10.68,47289,9.35388285752835,9.42427896558125,9.34508334402174,9.39788042506141,53740.4709527042,0.0,1.0
2023-08-22,10.6,10.72,10.57,10.72,61095,9.32748431700852,9.43307847908786,9.30108577648868,9.43307847908786,69429.974684503,0.0,1.0
2023-08-23,10.62,10.65,10.62,10.62,57566,9.34508334402174,9.37148188454158,9.34508334402174,9.34508334402174,65419.5257007627,0.0,1.0
2023-08-24,10.53,10.61,10.47,10.61,56308,9.26588772246223,9.33628383051513,9.21309064142256,9.33628383051513,63989.9012118012,0.0,1.0
2023-08-25,10.52,10.59,10.5,10.59,58725,9.25708820895562,9.3186848035019,9.2394891819424,9.3186848035019,66736.6439700047,0.0,1.0
2023-08-28,10.54,10.56,10.5092,10.56,42045,9.27468723596884,9.29228626298207,9.24758473436848,9.29228626298207,47781.0505869536,0.0,1.0
2023-08-29,10.59,10.6,10.49,10.54,45692,9.3186848035019,9.32748431700852,9.23068966843578,9.27468723596884,51925.5978931878,0.0,1.0
2023-08-30,10.61,10.62,10.5101,10.55,56977,9.33628383051513,9.34508334402174,9.24837669058408,9.28348674947546,64750.1705147545,0.0,1.0
2023-08-31,10.61,10.66,10.58,10.62,52637,9.33628383051513,9.38028139804819,9.30988528999529,9.34508334402174,59818.0796704834,0.0,1.0
2023-09-01,10.6,10.65,10.57,10.64,41359,9.32748431700852,9.37148188454158,9.30108577648868,9.36268237103496,47001.4620341494,0.0,1.0
2023-09-05,10.55,10.61,10.52,10.6,79370,9.28348674947546,9.33628383051513,9.25708820895562,9.32748431700852,90198.1682741469,0.0,1.0
2023-09-06,10.54,10.62,10.52,10.62,47466,9.27468723596884,9.34508334402174,9.25708820895562,9.34508334402174,53941.6184364452,0.0,1.0
2023-09-07,10.48,10.54,10.46,10.54,69751,9.22189015492917,9.27468723596884,9.20429112791595,9.27468723596884,79266.8821379617,0.0,1.0
2023-09-08,10.45,10.5,10.43,10.47,61090,9.19549161440934,9.2394891819424,9.17789258739611,9.21309064142256,69424.2925521939,0.0,1.0
2023-09-11,10.32,10.469,10.31,10.42,161003,9.08109793882339,9.2122106900719,9.07229842531677,9.1690930738895,182968.069631378,0.0,1.0
2023-09-12,10.33,10.36,10.31,10.33,141526,9.08989745233,9.11629599284983,9.07229842531677,9.08989745233,160833.891434634,0.0,1.0
2023-09-13,10.33,10.36,10.29,10.29,75859,9.08989745233,9.11629599284983,9.05469939830355,9.05469939830355,86208.1749667192,0.0,1.0
2023-09-14,10.26,10.32,10.22,10.27,84160,9.06173900910884,9.1147316348931,9.02641059191933,9.07057111340622,95288.7298047351,0.038,1.0
2023-09-15,10.25,10.28,10.23,10.27,55557,9.05290690481146,9.07940321770359,9.03524269621671,9.07057111340622,62903.4691273962,0.0,1.0
2023-09-18,10.25,10.3,10.2,10.2,93595,9.05290690481146,9.09706742629835,9.00874638332458,9.00874638332458,105971.348218562,0.0,1.0
2023-09-19,10.23,10.26,10.22,10.24,58503,9.03524269621671,9.06173900910884,9.02641059191933,9.04407480051409,66239.0275637645,0.0,1.0
2023-09-20,10.28,10.31,10.24,10.24,48667,9.07940321770359,9.10589953059572,9.04407480051409,9.04407480051409,55102.3837144373,0.0,1.0
2023-09-21,10.25,10.27,10.21,10.26,72523,9.05290690481146,9.07057111340622,9.01757848762195,9.06173900910884,82112.9343111788,0.0,1.0
2023-09-22,10.26,10.31,10.2523,10.27,65198,9.06173900910884,9.10589953059572,9.05493828879986,9.07057111340622,73819.3275405076,0.0,1.0
2023-09-25,10.09,10.25,10.05,10.25,81723,8.91159323605343,9.05290690481146,8.87626481886392,9.05290690481146,92529.4779685405,0.0,1.0
2023-09-26,9.97,10.1,9.97,10.1,65197,8.8056079844849,8.92042534035081,8.8056079844849,8.92042534035081,73818.1953075014,0.0,1.0
2023-09-27,9.87,10.0,9.87,9.97,63399,8.71728694151113,8.83210429737704,8.71728694151113,8.8056079844849,71782.4403622909,0.0,1.0
2023-09-28,9.84,9.92,9.82,9.84,109354,8.690790628619,8.76144746299802,8.67312642002425,8.690790628619,123814.208163819,0.0,1.0
2023-09-29,9.86,9.98,9.86,9.9,87438,8.70845483721376,8.81444008878228,8.70845483721376,8.74378325440327,99000.1895991733,0.0,1.0
2023-10-02,9.91,10.03,9.84,9.92,135204,8.75261535870064,8.85860061026917,8.690790628619,8.76144746299802,153082.431374993,0.0,1.0
2023-10-03,9.97,9.97,9.8752,9.92,72642,8.8056079844849,8.8056079844849,8.72187963574577,8.76144746299802,82247.6700389208,0.0,1.0
2023-10-04,9.93,10.0182,9.89,9.97,129511,8.7702795672954,8.84817872719826,8.73495115010589,8.8056079844849,146636.628870497,0.0,1.0
2023-10-05,9.825,9.9699,9.81,9.92,63205,8.67754247217294,8.80551966344193,8.66429431572687,8.76144746299802,71562.7871590813,0.0,1.0
2023-10-06,9.84,9.85,9.71,9.77,93670,8.690790628619,8.69962273291638,8.5759732727531,8.62896589853736,106056.26569403,0.0,1.0
2023-10-09,9.85,9.87,9.75,9.85,35981,8.69962273291638,8.71728694151113,8.61130168994261,8.69962273291638,40738.8757973405,0.0,1.0
2023-10-10,9.84,9.88,9.81,9.81,41218,8.690790628619,8.72611904580851,8.66429431572687,8.66429431572687,46668.380050993,0.0,1.0
2023-10-11,9.91,9.96,9.9,9.91,194003,8.75261535870064,8.79677588018753,8.74378325440327,8.75261535870064,219656.599908603,0.0,1.0
2023-10-12,9.84,9.94,9.82,9.92,49218,8.690790628619,8.77911167159277,8.67312642002425,8.76144746299802,55726.2441008728,0.0,1.0
2023-10-13,9.82,9.9186,9.81,9.85,53283,8.70668841635428,8.79410995177715,8.69782213487123,8.73328726080343,60096.2197081923,0.038,1.0
2023-10-16,9.7252,9.82,9.68,9.82,77950,8.62263606789498,8.70668841635428,8.5825604755916,8.70668841635428,87917.3531192611,0.0,1.0
2023-10-17,9.64,9.71,9.63,9.66,77367,8.5470953496594,8.60915932004074,8.53822906817635,8.5648279126255,87259.805757253,0.0,1.0
2023-10-18,9.6,9.64,9.56,9.61,68291,8.5116302237272,8.5470953496594,8.47616509779501,8.52049650521025,77023.2708385819,0.0,1.0
2023-10-19,9.61,9.69,9.52,9.55,197834,8.52049650521025,8.59142675707464,8.44069997186281,8.46729881631196,223130.745824194,0.0,1.0
2023-10-20,9.51,9.625,9.49,9.58,73530,8.43183369037976,8.53379592743483,8.41410112741366,8.4938976607611,82932.1741482908,0.0,1.0
2023-10-23,9.43,9.53,9.42,9.46,69727,8.36090343851536,8.44956625334586,8.35203715703232,8.38750228296451,78642.8900698746,0.0,1.0
2023-10-24,9.49,9.57,9.45,9.45,51293,8.41410112741366,8.48503137927805,8.37863600148146,8.37863600148146,57851.7613027102,0.0,1.0
2023-10-25,9.34,9.46,9.328,9.41,103383,8.28110690516792,8.38750228296451,8.27046736738826,8.34317087554927,116602.433836159,0.0,1.0
2023-10-26,9.35,9.39,9.3,9.3,77859,8.28997318665097,8.32543831258317,8.24564177923573,8.24564177923573,87814.7170816235,0.0,1.0
2023-10-27,9.4,9.41,9.31,9.31,60766,8.33430459406622,8.34317087554927,8.25450806071878,8.25450806071878,68536.0600339323,0.0,1.0
2023-10-30,9.42,9.47,9.39,9.39,57067,8.35203715703232,8.39636856444756,8.32543831258317,8.32543831258317,64364.0742842447,0.0,1.0
2023-10-31,9.49,9.49,9.44,9.44,61171,8.41410112741366,8.41410112741366,8.36976971999841,8.36976971999841,68992.846794847,0.0,1.0
2023-11-01,9.64,9.65,9.4777,9.48,51421,8.5470953496594,8.55596163114245,8.40319560118951,8.40523484593061,57996.1284765302,0.0,1.0
2023-11-02,9.81,9.82,9.72,9.72,85992,8.69782213487123,8.70668841635428,8.61802560152379,8.61802560152379,96987.671961918,0.0,1.0
2023-11-03,9.94,10.0,9.87,9.87,63778,8.81308379415087,8.86628148304917,8.75101982376953,8.75101982376953,71933.2000928831,0.0,1.0
2023-11-06,9.89,9.93,9.84,9.89,62175,8.76875238673563,8.80421751266782,8.72442097932038,8.76875238673563,70125.2268144972,0.0,1.0
2023-11-07,10.07,10.0798,9.91,9.91,100916,8.92834545343051,8.9370344092839,8.78648494970173,8.78648494970173,113819.982134488,0.0,1.0
2023-11-08,10.28,10.28,10.05,10.12,103463,9.11453736457455,9.11453736457455,8.91061289046442,8.97267686084576,116692.663319796,0.0,1.0
2023-11-09,10.15,10.33,10.12,10.33,64397,8.99927570529491,9.15886877198979,8.97267686084576,9.15886877198979,72631.350722528,0.0,1.0
2023-11-10,10.19,10.24,10.1401,10.24,39760,9.0347408312271,9.07907223864235,8.99049808662669,9.07907223864235,44844.0533678233,0.0,1.0
2023-11-13,10.1,10.18,10.09,10.18,59562,8.95494429787966,9.02587454974405,8.94607801639661,9.02587454974405,67178.1063051883,0.0,1.0
2023-11-14,10.19,10.2899,10.14,10.19,179564,9.06843270086269,9.15733715884269,9.02393597514698,9.06843270086269,201772.149648961,0.038,1.0
2023-11-15,10.22,10.29,10.1771,10.25,130352,9.09513073629212,9.15742615229412,9.05695254562803,9.12182877172155,146473.698798431,0.0,1.0
2023-11-16,10.48,10.492,10.34,10.48,86337,9.32651371001384,9.33719292418561,9.20192287800983,9.32651371001384,97015.0034764338,0.0,1.0
2023-11-17,10.52,10.62,10.47,10.52,80540,9.36211109058641,9.45110454201784,9.31761436487069,9.36211109058641,90501.0410367742,0.0,1.0
2023-11-20,10.56,10.6,10.46,10.53,91520,9.39770847115898,9.43330585173155,9.30871501972755,9.37101043572955,102839.027510375,0.0,1.0
2023-11-21,10.56,10.58,10.48,10.52,72918,9.39770847115898,9.41550716144527,9.32651371001384,9.36211109058641,81936.3659091073,0.0,1.0
2023-11-22,10.55,10.62,10.49,10.57,93042,9.38880912601584,9.45110454201784,9.33541305515698,9.40660781630212,104549.265708264,0.0,1.0
2023-11-24,10.62,10.675,10.49,10.49,144264,9.45110454201784,9.50005094030512,9.33541305515698,9.33541305515698,162106.309711065,0.0,1.0
2023-11-27,10.58,10.63,10.53,10.62,108329,9.41550716144527,9.46000388716098,9.37101043572955,9.45110454201784,121726.934125561,0.0,1.0
2023-11-28,10.665,10.67,10.56,10.58,106063,9.49115159516198,9.49560126773355,9.39770847115898,9.41550716144527,119180.679357877,0.0,1.0
2023-11-29,10.79,10.83,10.66,10.69,92071,9.60239340945127,9.63799079002384,9.48670192259041,9.51339995801984,103458.174190425,0.0,1.0
2023-11-30,10.81,10.83,10.75,10.83,110657,9.62019209973755,9.63799079002384,9.5667960288787,9.63799079002384,124342.856940729,0.0,1.0
2023-12-01,10.97,10.97,10.84,10.85,91959,9.76258162202784,9.76258162202784,9.64689013516698,9.65578948031013,103332.322233682,0.0,1.0
2023-12-04,10.94,11.03,10.92,10.98,99961,9.73588358659841,9.8159776928867,9.71808489631213,9.77148096717099,112323.995071728,0.0,1.0
2023-12-05,11.01,11.02,10.95,10.98,75091,9.79817900260041,9.80707834774356,9.74478293174156,9.77148096717099,84378.1186055677,0.0,1.0
2023-12-06,11.04,11.075,11.01,11.03,102083,9.82487703802984,9.85602474603084,9.79817900260041,9.8159776928867,114708.440180743,0.0,1.0
2023-12-07,11.12,11.15,11.0,11.0,66461,9.89607179917498,9.92276983460442,9.78927965745727,9.78927965745727,74680.7758672096,0.0,1.0
2023-12-08,11.12,11.19,11.1,11.1,89758,9.89607179917498,9.95836721517699,9.8782731088887,9.8782731088887,100859.106548036,0.0,1.0
2023-12-11,11.04,11.11,11.0,11.03,127554,9.82487703802984,9.88717245403184,9.78927965745727,9.8159776928867,143329.647236214,0.0,1.0
2023-12-12,11.08,11.1,11.0547,11.06,70229,9.86047441860241,9.8782731088887,9.83795907539026,9.84267572831613,78914.795269079,0.0,1.0
2023-12-13,10.93,11.12,10.89,11.06,301581,9.72698424145527,9.89607179917498,9.6913868608827,9.84267572831613,338879.99077367,0.0,1.0
2023-12-14,11.09,11.1,10.93,10.95,126386,9.91625551395964,9.92519713299837,9.77318960933984,9.79107284741731,141345.766859967,0.05268,1.0
2023-12-15,11.14,11.14,11.05,11.06,134714,9.96096360915332,9.96096360915332,9.88048903780469,9.88943065684342,150659.516376605,0.0,1.0
2023-12-18,11.11,11.28,11.05,11.28,200116,9.93413875203711,10.0861462756956,9.88048903780469,10.0861462756956,223802.869629145,0.0,1.0
2023-12-19,11.2,11.2308,11.08,11.08,160446,10.0146133233857,10.0421535100251,9.9073138949209,9.9073138949209,179437.302467159,0.0,1.0
2023-12-20,11.27,11.28,11.17,11.25,120751,10.0772046566569,10.0861462756956,9.98778846626953,10.0593214185794,135043.77616277,0.0,1.0
2023-12-21,11.23,11.2972,11.21,11.22,107619,10.041438180502,10.1015258604423,10.0235549424245,10.0324965614632,120357.397842346,0.0,1.0
2023-12-22,11.27,11.31,11.22,11.3,97604,10.0772046566569,10.1129711328119,10.0324965614632,10.1040295137731,109156.965396486,0.0,1.0
2023-12-26,11.24,11.3,11.21,11.23,77125,10.0503797995407,10.1040295137731,10.0235549424245,10.041438180502,86253.9543072409,0.0,1.0
2023-12-27,11.29,11.3488,11.2412,11.32,101406,10.0950878947344,10.1476646146822,10.0514527938253,10.1219127518506,113408.991772837,0.0,1.0
2023-12-28,11.21,11.3,11.17,11.23,136132,10.0235549424245,10.1040295137731,9.98778846626953,10.041438180502,152245.358933592,0.0,1.0
2023-12-29,11.21,11.2999,11.2015,11.21,115133,10.0235549424245,10.1039400975827,10.0159545662416,10.0235549424245,128760.797682406,0.0,1.0
2024-01-02,11.32,11.32,11.227,11.24,37333,10.1219127518506,10.1219127518506,10.0387556947903,10.0503797995407,41751.9465303368,0.0,1.0
2024-01-03,11.47,11.52,11.31,11.37,126737,10.2560370374317,10.3007451326253,10.1129711328119,10.1666208470443,141738.313219277,0.0,1.0
2024-01-04,11.47,11.48,11.36,11.36,99519,10.2560370374317,10.2649786564704,10.1576792280055,10.1576792280055,111298.635704405,0.0,1.0
2024-01-05,11.45,11.51,11.43,11.45,51345,10.2381537993542,10.2918035135866,10.2202705612767,10.2381537993542,57422.4866632775,0.0,1.0
2024-01-08,11.54,11.65,11.43,11.48,59616,10.3186283707028,10.4169861801289,10.2202705612767,10.2649786564704,66672.4893352412,0.0,1.0
2024-01-09,11.41,11.56,11.4,11.56,31226,10.2023873231992,10.3365116087803,10.1934457041605,10.3365116087803,34922.0872246083,0.0,1.0
2024-01-10,11.33,11.47,11.29,11.47,85872,10.1308543708893,10.2560370374317,10.0950878947344,10.2560370374317,96036.2990505207,0.0,1.0
2024-01-11,11.24,11.3,11.2,11.3,89138,10.0973232994941,10.1512236018045,10.0613897646204,10.1512236018045,99225.4174975459,0.0525,1.0
2024-01-12,11.23,11.3,11.23,11.3,45002,10.0883399157757,10.1512236018045,10.0883399157757,10.1512236018045,50094.7097559353,0.0,1.0
2024-01-16,11.09,11.24,11.04,11.24,67408,9.9625725437179,10.0973232994941,9.91765562512584,10.0973232994941,75036.313835565,0.0,1.0
2024-01-17,10.98,11.08,10.97,11.08,97175,9.86375532281538,9.95358915999949,9.85477193909697,9.95358915999949,108171.935036955,0.0,1.0
2024-01-18,10.89,11.02,10.87,11.02,90522,9.78290486934968,9.89968885768902,9.76493810191286,9.89968885768902,100766.039654388,0.0,1.0
2024-01-19,10.92,10.93,10.78,10.93,48312,9.80985502050491,9.81883840422332,9.68408764844716,9.81883840422332,53779.2902032966,0.0,1.0
2024-01-22,11.02,11.04,10.95,10.95,96660,9.89968885768902,9.91765562512584,9.83680517166014,9.83680517166014,107598.654393332,0.0,1.0
2024-01-23,10.96,11.03,10.95,11.0,71406,9.84578855537856,9.90867224140743,9.83680517166014,9.8817220902522,79486.7526961541,0.0,1.0
2024-01-24,11.02,11.07,10.98,11.04,91190,9.89968885768902,9.94460577628108,9.86375532281538,9.91765562512584,101509.634741651,0.0,1.0
2024-01-25,11.06,11.08,11.03,11.05,45469,9.93562239256267,9.95358915999949,9.90867224140743,9.92663900884426,50614.5584172399,0.0,1.0
2024-01-26,11.04,11.09,11.0135,11.02,69502,9.91765562512584,9.9625725437179,9.89384965827205,9.89968885768902,77367.2840641978,0.0,1.0
2024-01-29,11.17,11.18,11.065,11.08,66094,10.0344396134652,10.0434229971836,9.94011408442187,9.95358915999949,73573.6133196035,0.0,1.0
2024-01-30,11.2,11.2236,11.14,11.22,70762,10.0613897646204,10.0825905501959,10.00748946231,10.0793565320572,78769.8736000514,0.0,1.0
2024-01-31,11.29,11.38,11.24,11.24,51569,10.1422402180861,10.2230906715518,10.0973232994941,10.0973232994941,57404.8728368482,0.0,1.0
2024-02-01,11.49,11.54,11.3815,11.4,140147,10.3219078924543,10.3668248110464,10.2244381791096,10.2410574389886,156006.917207349,0.0,1.0
2024-02-02,11.42,11.45,11.38,11.41,43078,10.2590242064255,10.2859743575807,10.2230906715518,10.2500408227071,47952.977798013,0.0,1.0
2024-02-05,11.31,11.35,11.27,11.34,74931,10.1602069855229,10.1961405203966,10.1242734506493,10.1871571366782,83410.6638976494,0.0,1.0
2024-02-06,11.47,11.47,11.28,11.28,140211,10.3039411250175,10.3039411250175,10.1332568343677,10.1332568343677,156078.15985044,0.0,1.0
2024-02-07,11.5,11.52,11.42,11.42,52294,10.3308912761728,10.3488580436096,10.2590242064255,10.2590242064255,58211.9184031127,0.0,1.0
2024-02-08,11.47,11.5,11.45,11.48,103591,10.3039411250175,10.3308912761728,10.2859743575807,10.3129245087359,115314.010006825,0.0,1.0
2024-02-09,11.4,11.47,11.38,11.47,49816,10.2410574389886,10.3039411250175,10.2230906715518,10.3039411250175,55453.4923159347,0.0,1.0
2024-02-12,11.4,11.52,11.37,11.41,67923,10.2410574389886,10.3488580436096,10.2141072878334,10.2500408227071,75609.594479188,0.0,1.0
2024-02-13,11.34,11.35,11.29,11.33,67905,10.1871571366782,10.1961405203966,10.1422402180861,10.1781737529598,75589.5574858182,0.0,1.0
2024-02-14,11.43,11.46,11.29,11.29,48461,10.3151703546655,10.3422442926043,10.1888253109513,10.1888253109513,53698.5053038382,0.0525,1.0
2024-02-15,11.48,11.5,11.43,11.43,24956,10.3602935845635,10.3783428765226,10.3151703546655,10.3151703546655,27653.1623029359,0.0,1.0
2024-02-16,11.4554,11.46,11.41,11.42,26859,10.3380929554537,10.3422442926043,10.2971210627064,10.306145708686,29761.8322765891,0.0,1.0
2024-02-20,11.47,11.49,11.42,11.43,47392,10.3512689385839,10.369318230543,10.306145708686,10.3151703546655,52513.9713039245,0.0,1.0
2024-02-21,11.431,11.49,11.43,11.48,23772,10.3160728192635,10.369318230543,10.3151703546655,10.3602935845635,26341.1994817036,0.0,1.0
2024-02-22,11.43,11.48,11.43,11.44,23752,10.3151703546655,10.3602935845635,10.3151703546655,10.3241950006451,26319.0379475612,0.0,1.0
2024-02-23,11.43,11.49,11.41,11.49,29533,10.3151703546655,10.369318230543,10.2971210627064,10.369318230543,32724.8293914334,0.0,1.0
2024-02-26,11.355,11.43,11.34,11.43,28115,10.2474855098186,10.3151703546655,10.2339485408493,10.3151703546655,31153.5766207345,0.0,1.0
2024-02-27,11.3,11.37,11.26,11.37,64711,10.1978499569309,10.261022478788,10.1617513730126,10.261022478788,71704.7517945703,0.0,1.0
2024-02-28,11.3552,11.4399,11.3,11.3,61063,10.2476660027382,10.3241047541853,10.1978499569309,10.1978499569309,67662.4879669894,0.0,1.0
2024-02-29,11.38,11.4238,11.34,11.34,43647,10.2700471247676,10.3095750741582,10.2339485408493,10.2339485408493,48364.2240357529,0.0,1.0
2024-03-01,11.42,11.44,11.36,11.37,38210,10.306145708686,10.3241950006451,10.2519978328084,10.261022478788,42339.6109791305,0.0,1.0
2024-03-04,11.405,11.62,11.3801,11.42,41204,10.2926087397166,10.4866386282776,10.2701373712274,10.306145708686,45657.1926402537,0.0,1.0
2024-03-05,11.47,11.6,11.4468,11.46,57125,10.3512689385839,10.4685893363185,10.3303317599112,10.3422442926043,63298.8818943427,0.0,1.0
2024-03-06,11.5,11.53,11.45,11.45,22433,10.3783428765226,10.4054168144614,10.3332196466247,10.3332196466247,24857.4847708673,0.0,1.0
2024-03-07,11.54,11.56,11.4875,11.55,31127,10.414441460441,10.4324907524001,10.3670620690481,10.4234661064206,34491.1036625856,0.0,1.0
2024-03-08,11.52,11.6399,11.5,11.51,41645,10.3963921684818,10.504597673777,10.3783428765226,10.3873675225022,46145.8544680946,0.0,1.0
2024-03-11,11.57,11.59,11.52,11.52,19927,10.4415153983797,10.4595646903389,10.3963921684818,10.3963921684818,22080.6445428196,0.0,1.0
2024-03-12,11.52,11.555,11.5,11.51,34366,10.3963921684818,10.4279784294103,10.3783428765226,10.3873675225022,38080.1641169538,0.0,1.0
2024-03-13,11.53,11.5892,11.53,11.54,32342,10.4054168144614,10.4588427186605,10.4054168144614,10.414441460441,35837.4168617388,0.0,1.0
2024-03-14,11.48,11.51,11.45,11.48,39938,10.4076729759563,10.4348707276356,10.380475224277,10.4076729759563,44052.9060683589,0.0525,1.0
2024-03-15,11.55,11.57,11.47,11.47,24396,10.4711343965414,10.4892662309943,10.3986070587298,10.3986070587298,26909.5772558386,0.0,1.0
2024-03-18,11.56,11.59,11.54,11.56,36510,10.4802003137678,10.5073980654472,10.4620684793149,10.4802003137678,40271.7111662023,0.0,1.0
2024-03-19,11.59,11.61,11.55,11.55,54050,10.5073980654472,10.5255298999,10.4711343965414,10.4711343965414,59618.8986177272,0.0,1.0
2024-03-20,11.59,11.61,11.54,11.56,19779,10.5073980654472,10.5255298999,10.4620684793149,10.4802003137678,21816.876887327,0.0,1.0
2024-03-21,11.53,11.6,11.51,11.6,51794,10.4530025620885,10.5164639826736,10.4348707276356,10.5164639826736,57130.4576319441,0.0,1.0
2024-03-22,11.51,11.59,11.49,11.57,43558,10.4348707276356,10.5073980654472,10.4167388931827,10.4892662309943,48045.8831820717,0.0,1.0
2024-03-25,11.46,11.54,11.46,11.54,13312,10.3895411415034,10.4620684793149,10.3895411415034,10.4620684793149,14683.5666678851,0.0,1.0
2024-03-26,11.43,11.4698,11.43,11.43,50934,10.3623433898241,10.3984257403853,10.3623433898241,10.3623433898241,56181.8498093492,0.0,1.0
2024-03-27,11.46,11.47,11.41,11.41,30326,10.3895411415034,10.3986070587298,10.3442115553712,10.3442115553712,33450.5591023349,0.0,1.0
2024-03-28,11.6,11.6,11.42,11.44,69297,10.5164639826736,10.5164639826736,10.3532774725976,10.3714093070505,76436.8328864507,0.0,1.0
2024-04-01,11.6,11.6399,11.53,11.62,87527,10.5164639826736,10.5526369924071,10.4530025620885,10.5345958171265,96545.1126607555,0.0,1.0
2024-04-02,11.46,11.55,11.45,11.5,62182,10.3895411415034,10.4711343965414,10.380475224277,10.4258048104092,68588.7577030071,0.0,1.0
2024-04-03,11.49,11.49,11.4,11.4,45830,10.4167388931827,10.4167388931827,10.3351456381447,10.3351456381447,50551.9726854849,0.0,1.0
2024-04-04,11.38,11.5261,11.38,11.49,63507,10.3170138036919,10.4494668543702,10.3170138036919,10.4167388931827,70050.2755692138,0.0,1.0
2024-04-05,11.35,11.38,11.335,11.34,11784,10.2898160520125,10.3170138036919,10.2762171761729,10.2807501347861,12998.1332342517,0.0,1.0
2024-04-08,11.44,11.44,11.35,11.35,65443,10.3714093070505,10.3714093070505,10.2898160520125,10.2898160520125,72185.7462024042,0.0,1.0
2024-04-09,11.42,11.49,11.395,11.4,43161,10.3532774725976,10.4167388931827,10.3306126795315,10.3351456381447,47607.9793383856,0.0,1.0
2024-04-10,11.27,11.37,11.26,11.35,41887,10.217288714201,10.3079478864654,10.2082227969745,10.2898160520125,46202.716122123,0.0,1.0
2024-04-11,11.34,11.38,11.27,11.34,78204,10.2807501347861,10.3170138036919,10.217288714201,10.2807501347861,86261.5420444173,0.0,1.0
2024-04-12,11.23,11.35,11.22,11.32,35818,10.228621110734,10.3379207129859,10.2195128105464,10.3105958124229,39324.571283405,0.0525,1.0
2024-04-15,11.12,11.23,11.11,11.16,38872,10.1284298086699,10.228621110734,10.1193215084822,10.1648630094205,42677.5569526078,0.0,1.0
2024-04-16,11.07,11.18,11.01,11.01,147406,10.0828883077316,10.1830796097958,10.0282385066057,10.0282385066057,161837.00247366,0.0,1.0
2024-04-17,11.09,11.11,11.05,11.08,145922,10.1011049081069,10.1193215084822,10.0646717073563,10.0919966079192,160207.719325953,0.0,1.0
2024-04-18,11.04,11.08,11.02,11.06,32165,10.0555634071686,10.0919966079192,10.0373468067933,10.0737800075439,35313.9436967648,0.0,1.0
2024-04-19,11.06,11.09,11.03,11.05,49124,10.0737800075439,10.1011049081069,10.046455106981,10.0646717073563,53933.2246280079,0.0,1.0
2024-04-22,11.055,11.11,11.03,11.03,104190,10.0692258574501,10.1193215084822,10.046455106981,10.046455106981,114390.169245015,0.0,1.0
2024-04-23,11.0602,11.08,11.02,11.02,47832,10.0739621735477,10.0919966079192,10.0373468067933,10.0373468067933,52514.7382217828,0.0,1.0
2024-04-24,11.02,11.0617,11.01,11.01,46048,10.0373468067933,10.0753284185758,10.0282385066057,10.0282385066057,50556.0851655098,0.0,1.0
2024-04-25,10.955,10.98,10.92,10.92,75396,9.97814285557359,10.0009136060427,9.9462638049168,9.9462638049168,82777.2454208384,0.0,1.0
2024-04-26,10.99,10.9936,10.96,10.96,36314,10.0100219062304,10.0133008942979,9.98269700566742,9.98269700566742,39869.129532234,0.0,1.0
2024-04-29,10.965,11.01,10.95,10.98,63755,9.98725115576124,10.0282385066057,9.97358870547976,10.0009136060427,69996.5950687775,0.0,1.0
2024-04-30,10.9,10.93,10.88,10.89,68734,9.9280472045415,9.95537210510446,9.90983060416619,9.91893890435385,75463.03765128,0.0,1.0
2024-05-01,10.95,10.97,10.88,10.88,76205,9.97358870547976,9.99180530585507,9.90983060416619,9.90983060416619,83665.4462742717,0.0,1.0
2024-05-02,10.97,10.97,10.9,10.94,66118,9.99180530585507,9.99180530585507,9.9280472045415,9.96448040529211,72590.9320485834,0.0,1.0
2024-05-03,11.06,11.07,11.02,11.02,67022,10.0737800075439,10.0828883077316,10.0373468067933,10.0373468067933,73583.4333730629,0.0,1.0
2024-05-06,11.13,11.14,11.07,11.08,119271,10.1375381088575,10.1466464090452,10.0828883077316,10.0919966079192,130947.594548634,0.0,1.0
2024-05-07,11.25,11.25,11.165,11.17,64178,10.2468377111093,10.2468377111093,10.1694171595143,10.1739713096081,70461.0066398561,0.0,1.0
2024-05-08,11.26,11.27,11.2185,11.23,73104,10.255946011297,10.2650543114847,10.2181465655182,10.228621110734,80260.8593193932,0.0,1.0
2024-05-09,11.26,11.28,11.23,11.28,60386,10.255946011297,10.2741626116723,10.228621110734,10.2741626116723,66297.7709955799,0.0,1.0
2024-05-10,11.2,11.25,11.185,11.23,42096,10.2012962101711,10.2468377111093,10.1876337598896,10.228621110734,46217.1855699985,0.0,1.0
2024-05-13,11.219,11.26,11.2,11.26,36917,10.2186019805276,10.255946011297,10.2012962101711,10.255946011297,40531.1630484521,0.0,1.0
2024-05-14,11.18,11.18,11.1547,11.16,19650,10.230898185781,10.230898185781,10.207745974323,10.2125960423359,21472.8947557433,0.0525,1.0
2024-05-15,11.23,11.25,11.17,11.22,68252,10.2766535443936,10.2949556878386,10.2217471140584,10.267502472671,74583.6138864626,0.0,1.0
2024-05-16,11.245,11.29,11.2,11.2,61011,10.2903801519774,10.3315599747287,10.249200329226,10.249200329226,66670.8794881757,0.0,1.0
2024-05-17,11.2,11.26,11.195,11.26,56264,10.249200329226,10.3041067595611,10.2446247933647,10.3041067595611,61483.508933188,0.0,1.0
2024-05-20,11.2,11.225,11.18,11.2,43618,10.249200329226,10.2720780085323,10.230898185781,10.249200329226,47664.3625168455,0.0,1.0
2024-05-21,11.2,11.21,11.18,11.21,44075,10.249200329226,10.2583514009485,10.230898185781,10.2583514009485,48163.7575755414,0.0,1.0
2024-05-22,11.13,11.2,11.13,11.15,106930,10.1851428271683,10.249200329226,10.1851428271683,10.2034449706134,116849.701589397,0.0,1.0
2024-05-23,11.08,11.14,11.0697,11.13,28875,10.1393874685557,10.1942938988909,10.1299618646815,10.1851428271683,31553.6812250428,0.0,1.0
2024-05-24,11.13,11.149,11.1,11.1,19546,10.1851428271683,10.2025298634411,10.1576896120008,10.1576896120008,21359.2468649242,0.0,1.0
2024-05-28,11.06,11.16,11.05,11.13,44574,10.1210853251107,10.2125960423359,10.1119342533882,10.1851428271683,48709.0488978372,0.0,1.0
2024-05-29,10.98,11.0572,10.95,11.04,87420,10.0478767513305,10.1185230250284,10.0204235361629,10.1027831816656,95529.7943789863,0.0,1.0
2024-05-30,10.93,10.98,10.92,10.98,63486,10.0021213927179,10.0478767513305,9.99297032099535,10.0478767513305,69375.4807360366,0.0,1.0
2024-05-31,10.99,11.01,10.95,10.95,53947,10.057027823053,10.0753299664981,10.0204235361629,10.0204235361629,58951.565057918,0.0,1.0
2024-06-03,11.03,11.07,10.985,11.0,81831,10.0936321099431,10.1302363968332,10.0524522871918,10.0661788947755,89422.3130156354,0.0,1.0
2024-06-04,11.1,11.14,11.08,11.08,122905,10.1576896120008,10.1942938988909,10.1393874685557,10.1393874685557,134306.673280134,0.0,1.0
2024-06-05,11.14,11.18,11.05,11.12,61412,10.1942938988909,10.230898185781,10.1119342533882,10.1759917554458,67109.0795287382,0.0,1.0
2024-06-06,11.19,11.22,11.071,11.17,29267,10.2400492575035,10.267502472671,10.1311515040054,10.2217471140584,31982.0463519766,0.0,1.0
2024-06-07,11.16,11.17,11.09,11.12,45645,10.2125960423359,10.2217471140584,10.1485385402782,10.1759917554458,49879.403619639,0.0,1.0
2024-06-10,11.24,11.24,11.15,11.2,65675,10.2858046161161,10.2858046161161,10.2034449706134,10.249200329226,71767.5502841447,0.0,1.0
2024-06-11,11.28,11.32,11.25,11.32,68862,10.3224089030062,10.3590131898963,10.2949556878386,10.3590131898963,75250.2024768446,0.0,1.0
2024-06-12,11.35,11.42,11.32,11.34,51191,10.3864664050638,10.4505239071215,10.3590131898963,10.3773153333413,55939.8959512093,0.0,1.0
2024-06-13,11.49,11.51,11.36,11.39,91336,10.5145814091792,10.5328835526242,10.3956174767864,10.4230706919539,99809.0745756015,0.0,1.0
2024-06-14,11.54,11.54,11.41,11.45,78719,10.608379894335,10.608379894335,10.4888747482117,10.5256455624035,85632.0445768638,0.0525,1.0
2024-06-17,11.48,11.59,11.46,11.54,45463,10.5532236730473,10.6543434120748,10.5348382659514,10.608379894335,49455.5271611422,0.0,1.0
2024-06-18,11.58,11.6,11.45,11.51,46158,10.6451507085268,10.6635361156227,10.5256455624035,10.5808017836912,50211.56154904,0.0,1.0
2024-06-20,11.49,11.54,11.455,11.49,39881,10.5624163765953,10.608379894335,10.5302419141775,10.5624163765953,43383.3200341707,0.0,1.0
2024-06-21,11.48,11.48,11.4285,11.45,44510,10.5532236730473,10.5532236730473,10.5058812497754,10.5256455624035,48418.8354033487,0.0,1.0
2024-06-24,11.5,11.57,11.46,11.46,35126,10.5716090801432,10.6359580049789,10.5348382659514,10.5348382659514,38210.7394378348,0.0,1.0
2024-06-25,11.51,11.52,11.48,11.5,46464,10.5808017836912,10.5899944872391,10.5532236730473,10.5716090801432,50544.4342435674,0.0,1.0
2024-06-26,11.46,11.49,11.42,11.48,55966,10.5348382659514,10.5624163765953,10.4980674517596,10.5532236730473,60880.8928821346,0.0,1.0
2024-06-27,11.41,11.5,11.4,11.48,82959,10.4888747482117,10.5716090801432,10.4796820446637,10.5532236730473,90244.3982526709,0.0,1.0
2024-06-28,11.46,11.48,11.4,11.42,59908,10.5348382659514,10.5532236730473,10.4796820446637,10.4980674517596,65169.0764175199,0.0,1.0
2024-07-01,11.405,11.4799,11.37,11.44,58206,10.4842783964377,10.5531317460119,10.4521039340199,10.5164528588555,63317.6080316177,0.0,1.0
2024-07-02,11.411,11.46,11.4,11.45,53330,10.4897940185665,10.5348382659514,10.4796820446637,10.5256455624035,58013.4013044388,0.0,1.0
2024-07-03,11.48,11.5,11.45,11.45,36013,10.5532236730473,10.5716090801432,10.5256455624035,10.5256455624035,39175.6351242596,0.0,1.0
2024-07-05,11.49,11.56,11.44,11.4501,72879,10.5624163765953,10.6267653014309,10.5164528588555,10.525737489439,79279.1800799962,0.0,1.0
2024-07-08,11.45,11.5,11.37,11.5,69999,10.5256455624035,10.5716090801432,10.4521039340199,10.5716090801432,76146.2606020891,0.0,1.0
2024-07-09,11.45,11.48,11.42,11.43,27355,10.5256455624035,10.5532236730473,10.4980674517596,10.5072601553076,29757.2959438013,0.0,1.0
2024-07-10,11.48,11.5,11.44,11.46,37613,10.5532236730473,10.5716090801432,10.5164528588555,10.5348382659514,40916.1459453191,0.0,1.0
2024-07-11,11.56,11.5847,11.53,11.55,58471,10.6267653014309,10.6494712791944,10.5991871907871,10.617572597883,63605.8801363559,0.0,1.0
2024-07-12,11.66,11.81,11.59,11.59,91345,10.7186923369104,10.8565828901297,10.6543434120748,10.6543434120748,99366.8505935495,0.0,1.0
2024-07-15,11.62,11.7,11.584,11.65,24771,10.7301832163454,10.8040571111223,10.6969399636958,10.7578859268867,26825.1728974704,0.0525,1.0
2024-07-16,11.555,11.63,11.54,11.63,71676,10.6701606768391,10.7394174531925,10.6563093215685,10.7394174531925,77619.8414516611,0.0,1.0
2024-07-17,11.4912,11.58,11.46,11.55,32847,10.6112462457546,10.6932462689569,10.5824354267916,10.6655435584156,35570.8874959916,0.0,1.0
2024-07-18,11.46,11.49,11.455,11.49,19138,10.5824354267916,10.6101381373329,10.577818308368,10.6101381373329,20725.047794267,0.0,1.0
2024-07-19,11.455,11.46,11.44,11.45,19031,10.577818308368,10.5824354267916,10.5639669530973,10.5732011899445,20609.1746563223,0.0,1.0
2024-07-22,11.5,11.52,11.45,11.51,24998,10.61937237418,10.6378408478743,10.5732011899445,10.6286066110271,27070.997218157,0.0,1.0
2024-07-23,11.5199,11.55,11.51,11.52,20561,10.6377485055058,10.6655435584156,10.6286066110271,10.6378408478743,22266.0522362798,0.0,1.0
2024-07-24,11.48,11.52,11.45,11.5,47320,10.6009039004858,10.6378408478743,10.5732011899445,10.61937237418,51244.0830611723,0.0,1.0
2024-07-25,11.5,11.53,11.4753,11.52,14507,10.61937237418,10.6470750847214,10.5965638091677,10.6378408478743,15710.0150669575,0.0,1.0
2024-07-26,11.595,11.61,11.53,11.53,21561,10.7070976242276,10.7209489794983,10.6470750847214,10.6470750847214,23348.978759128,0.0,1.0
2024-07-29,11.62,11.63,11.54,11.6,37092,10.7301832163454,10.7394174531925,10.6563093215685,10.7117147426512,40167.9105854818,0.0,1.0
2024-07-30,11.67,11.71,11.61,11.71,18145,10.7763544005809,10.8132913479694,10.7209489794983,10.8132913479694,19649.701757079,0.0,1.0
2024-07-31,11.83,12.0299,11.6227,11.79,44141,10.9241021901348,11.1086945847085,10.7326764602941,10.8871652427463,47801.459645038,0.0,1.0
2024-08-01,11.88,11.9999,11.84,11.99,40515,10.9702733743703,11.0809918741672,10.9333364269819,11.0718499796886,43874.7680731911,0.0,1.0
2024-08-02,11.73,12.03,11.73,11.98,78355,10.8317598216636,11.108786927077,10.8317598216636,11.0626157428415,84852.7076977635,0.0,1.0
2024-08-05,11.66,11.73,11.64,11.69,47425,10.7671201637338,10.8317598216636,10.7486516900396,10.7948228742752,51357.7903460715,0.0,1.0
2024-08-06,11.811,11.84,11.689,11.69,24120,10.9065571401252,10.9333364269819,10.7938994505905,10.7948228742752,26120.1877310964,0.0,1.0
2024-08-07,11.86,11.99,11.816,11.86,37563,10.9518049006761,11.0718499796886,10.9111742585488,10.9518049006761,40677.9689777433,0.0,1.0
2024-08-08,11.84,11.91,11.8,11.84,32984,10.9333364269819,10.9979760849117,10.8963994795934,10.9333364269819,35719.2484296218,0.0,1.0
2024-08-09,12.03,12.03,11.8,11.91,64385,11.108786927077,11.108786927077,10.8963994795934,10.9979760849117,69724.2241735753,0.0,1.0
2024-08-12,12.185,12.38,11.91,12.07,75455,11.2519175982073,11.431985216726,10.9979760849117,11.1457238744655,81712.2207815036,0.0,1.0
2024-08-13,12.02,12.2,11.995,12.2,65461,11.0995526902299,11.2657689534779,11.0764670981121,11.2657689534779,70889.4531121598,0.0,1.0
2024-08-14,12.13,12.14,12.0105,12.09,76378,11.2011292955482,11.2103635323953,11.0907801652251,11.1641923481597,82711.7619620922,0.0,1.0
2024-08-15,12.01,12.11,11.93,12.06,45119,11.1387981968301,11.2315442267788,11.0646013728712,11.1851712118045,48647.9044170321,0.0525,1.0
2024-08-16,12.07,12.09,11.99,11.99,44777,11.1944458147993,11.212995020789,11.1202489908404,11.1202489908404,48279.1554795417,0.0,1.0
2024-08-19,12.02,12.1,12.0,12.02,24976,11.148072799825,11.2222696237839,11.1295235938353,11.148072799825,26929.4545694672,0.0,1.0
2024-08-20,12.01,12.14,11.97,12.07,126699,11.1387981968301,11.2593680357634,11.1016997848507,11.1944458147993,136608.542780947,0.0,1.0
2024-08-21,12.0,12.11,11.93,12.01,40855,11.1295235938353,11.2315442267788,11.0646013728712,11.1387981968301,44050.4030443457,0.0,1.0
2024-08-22,11.93,12.0,11.92,11.99,25120,11.0646013728712,11.1295235938353,11.0553267698764,11.1202489908404,27084.7172799895,0.0,1.0
2024-08-23,12.02,12.17,11.94,11.95,63831,11.148072799825,11.2871918447479,11.0738759758661,11.083150578861,68823.431078782,0.0,1.0
2024-08-26,11.98,12.1,11.98,12.1,28277,11.1109743878456,11.2222696237839,11.1109743878456,11.2222696237839,30488.6365655357,0.0,1.0
2024-08-27,12.0,12.03,11.96,11.99,26898,11.1295235938353,11.1573474028199,11.0924251818558,11.1202489908404,29001.7804696319,0.0,1.0
2024-08-28,11.885,12.08,11.84,12.0,82835,11.0228656593944,11.2037204177942,10.9811299459175,11.1295235938353,89313.7960146462,0.0,1.0
2024-08-29,11.86,11.93,11.86,11.93,51076,10.9996791519072,11.0646013728712,10.9996791519072,11.0646013728712,55070.8208516217,0.0,1.0
2024-08-30,11.86,11.917,11.84,11.9,38009,10.9996791519072,11.0525443889779,10.9811299459175,11.0367775638866,40981.8080849967,0.0,1.0
2024-09-03,11.89,12.02,11.87,11.92,41500,11.0275029608918,11.148072799825,11.0089537549021,11.0553267698764,44745.8506018933,0.0,1.0
2024-09-04,11.92,11.92,11.9,11.91,37658,11.0553267698764,11.0553267698764,11.0367775638866,11.0460521668815,40603.3552280987,0.0,1.0
2024-09-05,11.9,11.98,11.9,11.93,54857,11.0367775638866,11.1109743878456,11.0367775638866,11.0646013728712,59147.5452160981,0.0,1.0
2024-09-06,11.872,11.9799,11.872,11.92,49262,11.010808675501,11.1108816418156,11.010808675501,11.0553267698764,53114.9419843488,0.0,1.0
2024-09-09,11.92,11.94,11.885,11.9,53544,11.0553267698764,11.0738759758661,11.0228656593944,11.0367775638866,57731.8511958499,0.0,1.0
2024-09-10,11.92,12.0,11.91,12.0,65742,11.0553267698764,11.1295235938353,11.0460521668815,11.1295235938353,70883.8966330039,0.0,1.0
2024-09-11,12.01,12.02,11.92,11.98,46877,11.1387981968301,11.148072799825,11.0553267698764,11.1109743878456,50543.4033413243,0.0,1.0
2024-09-12,12.07,12.17,12.03,12.17,85497,11.1944458147993,11.2871918447479,11.1573474028199,11.2871918447479,92183.999732773,0.0,1.0
2024-09-13,12.1,12.14,12.04,12.07,47771,11.2222696237839,11.2593680357634,11.1666220058147,11.1944458147993,51507.326002483,0.0,1.0
2024-09-16,12.05,12.07,12.01,12.02,41563,11.2245882745326,11.243218296565,11.1873282304678,11.196643241484,44619.3782569593,0.0525,1.0
2024-09-17,12.07,12.12,12.04,12.07,62928,11.243218296565,11.2897933516461,11.2152732635164,11.243218296565,67555.4756623424,0.0,1.0
2024-09-18,12.0,12.13,11.95,12.09,147258,11.1780132194516,11.2991083626623,11.1314381643705,11.2618483185975,158086.769563392,0.0,1.0
2024-09-19,11.98,12.03,11.965,11.98,52892,11.1593831974191,11.2059582525002,11.1454106808948,11.1593831974191,56781.4680068113,0.0,1.0
2024-09-20,11.98,12.03,11.95,12.03,59406,11.1593831974191,11.2059582525002,11.1314381643705,11.2059582525002,63774.4817441698,0.0,1.0
2024-09-23,11.97,11.9989,11.94,11.98,27659,11.1500681864029,11.1769885682398,11.1221231533543,11.1593831974191,29692.9332148603,0.0,1.0
2024-09-24,11.95,11.96,11.92,11.92,39055,11.1314381643705,11.1407531753867,11.1034931313219,11.1034931313219,41926.9498791123,0.0,1.0
2024-09-25,11.95,12.0,11.93,11.96,46449,11.1314381643705,11.1780132194516,11.1128081423381,11.1407531753867,49864.6753279961,0.0,1.0
2024-09-26,11.95,11.97,11.93,11.95,53911,11.1314381643705,11.1500681864029,11.1128081423381,11.1314381643705,57875.4012273159,0.0,1.0
2024-09-27,11.98,11.99,11.94,11.96,80434,11.1593831974191,11.1686982084354,11.1221231533543,11.1407531753867,86348.7975054802,0.0,1.0
2024-09-30,12.04,12.04,11.9768,12.03,39770,11.2152732635164,11.2152732635164,11.156402393894,11.2059582525002,42694.5281447265,0.0,1.0
2024-10-01,12.07,12.0999,12.04,12.07,41126,11.243218296565,11.2710701795035,11.2152732635164,11.243218296565,44150.2430093042,0.0,1.0
2024-10-02,12.05,12.07,12.02,12.07,69460,11.2245882745326,11.243218296565,11.196643241484,11.243218296565,74567.8130483457,0.0,1.0
2024-10-03,12.04,12.07,12.0,12.05,43499,11.2152732635164,11.243218296565,11.1780132194516,11.2245882745326,46697.7440223148,0.0,1.0
2024-10-04,11.96,12.03,11.9501,12.03,27442,11.1407531753867,11.2059582525002,11.1315313144807,11.2059582525002,29459.9758950864,0.0,1.0
2024-10-07,11.95,11.99,11.91,11.95,55351,11.1314381643705,11.1686982084354,11.0941781203057,11.1314381643705,59421.2931189027,0.0,1.0
2024-10-08,11.96,11.96,11.92,11.94,26209,11.1407531753867,11.1407531753867,11.1034931313219,11.1221231533543,28136.3059629153,0.0,1.0
2024-10-09,11.945,11.99,11.93,11.99,28231,11.1267806588624,11.1686982084354,11.1128081423381,11.1686982084354,30306.9958273517,0.0,1.0
2024-10-10,11.97,12.01,11.95,11.95,52084,11.1500681864029,11.1873282304678,11.1314381643705,11.1314381643705,55914.0508898653,0.0,1.0
2024-10-11,11.98,12.02,11.963,12.02,52790,11.1593831974191,11.196643241484,11.1435476786916,11.196643241484,56671.9673311572,0.0,1.0
2024-10-14,11.94,12.02,11.9175,12.02,32592,11.1221231533543,11.196643241484,11.1011643785678,11.196643241484,34988.6864795808,0.0,1.0
2024-10-15,11.87,11.92,11.86,11.91,22863,11.1086163873808,11.1554092112535,11.0992578226063,11.146050646479,24430.028055365,0.0555,1.0
2024-10-16,11.86,11.9322,11.85,11.88,43330,11.0992578226063,11.1668266602785,11.0898992578317,11.1179749521553,46299.8344766199,0.0,1.0
2024-10-17,11.9,11.92,11.8504,11.91,31654,11.1366920817044,11.1554092112535,11.0902736004227,11.146050646479,33823.5624399477,0.0,1.0
2024-10-18,11.91,11.96,11.9,11.95,45189,11.146050646479,11.1928434703517,11.1366920817044,11.1834849055771,48286.2501768746,0.0,1.0
2024-10-21,11.84,11.91,11.82,11.88,34176,11.0805406930572,11.146050646479,11.0618235635081,11.1179749521553,36518.4201032302,0.0,1.0
2024-10-22,11.772,11.86,11.74,11.82,55601,11.0169024525903,11.0992578226063,10.9869550453118,11.0618235635081,59411.8877621636,0.0,1.0
2024-10-23,11.6,11.76,11.6,11.72,40003,10.8559351384682,11.0056721748608,10.8559351384682,10.9682379157627,42744.8021825116,0.0,1.0
2024-10-24,11.57,11.66,11.5,11.65,84227,10.8278594441446,10.9120865271154,10.7623494907228,10.9027279623409,89999.9113423093,0.0,1.0
2024-10-25,11.52,11.67,11.49,11.6,157726,10.7810666202719,10.92144509189,10.7529909259482,10.8559351384682,168536.526486484,0.0,1.0
2024-10-28,11.44,11.675,11.42,11.54,61202,10.7061981020755,10.9261243742772,10.6874809725264,10.7997837498209,65396.7798208655,0.0,1.0
2024-10-29,11.38,11.4,11.33,11.38,51579,10.6500467134283,10.6687638429774,10.6032538895556,10.6500467134283,55114.220227777,0.0,1.0
2024-10-30,11.42,11.5,11.39,11.5,36232,10.6874809725264,10.7623494907228,10.6594052782028,10.7623494907228,38715.3381665567,0.0,1.0
2024-10-31,11.52,11.52,11.405,11.42,73193,10.7810666202719,10.7810666202719,10.6734431253646,10.6874809725264,78209.6419304693,0.0,1.0
2024-11-01,11.39,11.5999,11.38,11.58,64918,10.6594052782028,10.8558415528204,10.6500467134283,10.8372180089191,69367.4741415468,0.0,1.0
2024-11-04,11.365,11.55,11.35,11.47,120248,10.6360088662665,10.8091423145955,10.6219710191046,10.7342737963991,128489.787586997,0.0,1.0
2024-11-05,11.43,11.47,11.36,11.36,81489,10.696839537301,10.7342737963991,10.6313295838792,10.6313295838792,87074.2490575878,0.0,1.0
2024-11-06,11.32,11.42,11.27,11.38,78749,10.593895324781,10.6874809725264,10.5471025009083,10.6500467134283,84146.4496930385,0.0,1.0
2024-11-07,11.45,11.46,11.37,11.38,86856,10.7155566668501,10.7249152316246,10.6406881486537,10.6500467134283,92809.1027763973,0.0,1.0
2024-11-08,11.52,11.57,11.47,11.48,122521,10.7810666202719,10.8278594441446,10.7342737963991,10.7436323611737,130918.578811676,0.0,1.0
2024-11-11,11.57,11.65,11.51,11.57,121223,10.8278594441446,10.9027279623409,10.7717080554973,10.8278594441446,129531.614003215,0.0,1.0
2024-11-12,11.4707,11.57,11.44,11.56,65516,10.7349288959334,10.8278594441446,10.7061981020755,10.81850087937,70006.4610101599,0.0,1.0
2024-11-13,11.54,11.6399,11.48,11.56,101943,10.7997837498209,10.8932758119186,10.7436323611737,10.81850087937,108930.164459961,0.0,1.0
2024-11-14,11.54,11.63,11.49,11.63,51633,10.7997837498209,10.8840108327918,10.7529909259482,10.8840108327918,55171.9213831371,0.0,1.0
2024-11-15,11.38,11.55,11.37,11.49,85224,10.701986747927,10.8618582547062,10.6925825416458,10.8054330170194,90623.2779804051,0.0555,1.0
2024-11-18,11.4,11.44,11.37,11.42,56542,10.7207951604892,10.7584119856138,10.6925825416458,10.7396035730515,60124.1596682636,0.0,1.0
2024-11-19,11.38,11.43,11.34,11.41,71698,10.701986747927,10.7490077793326,10.6643699228025,10.7301993667704,76240.352302627,0.0,1.0
2024-11-20,11.31,11.41,11.31,11.33,63591,10.6361573039591,10.7301993667704,10.6361573039591,10.6549657165213,67619.7417400255,0.0,1.0
2024-11-21,11.32,11.38,11.31,11.35,61179,10.6455615102402,10.701986747927,10.6361573039591,10.6737741290836,65054.9319858633,0.0,1.0
2024-11-22,11.41,11.41,11.34,11.34,51679,10.7301993667704,10.7301993667704,10.6643699228025,10.6643699228025,54953.0693554556,0.0,1.0
2024-11-25,11.48,11.51,11.44,11.51,76988,10.7960288107383,10.8242414295817,10.7584119856138,10.8242414295817,81865.4947568224,0.0,1.0
2024-11-26,11.48,11.54,11.4597,11.54,32878,10.7960288107383,10.8524540484251,10.7769382719876,10.8524540484251,34960.9515328987,0.0,1.0
2024-11-27,11.6,11.625,11.46,11.46,73047,10.9088792861119,10.9323898018147,10.777220398176,10.777220398176,77674.8167961447,0.0,1.0
2024-11-29,11.71,11.72,11.62,11.72,33343,11.0123255552043,11.0217297614854,10.9276876986741,11.0217297614854,35455.4111248082,0.0,1.0
2024-12-02,11.69,11.73,11.66,11.73,95979,10.993517142642,11.0311339677666,10.9653045237986,11.0311339677666,102059.649831988,0.0,1.0
2024-12-03,11.72,11.75,11.69,11.74,56008,11.0217297614854,11.0499423803288,10.993517142642,11.0405381740477,59556.3286530385,0.0,1.0
2024-12-04,11.72,11.78,11.68,11.75,87645,11.0217297614854,11.0781549991722,10.9841129363609,11.0499423803288,93197.6579202178,0.0,1.0
2024-12-05,11.67,11.76,11.65,11.76,57737,10.9747087300798,11.0593465866099,10.9559003175175,11.0593465866099,61394.8676517724,0.0,1.0
2024-12-06,11.68,11.74,11.655,11.72,53317,10.9841129363609,11.0405381740477,10.9606024206581,11.0217297614854,56694.8431437303,0.0,1.0
2024-12-09,11.64,11.71,11.62,11.71,40909,10.9464961112364,11.0123255552043,10.9276876986741,11.0123255552043,43500.7471944569,0.0,1.0
2024-12-10,11.685,11.69,11.6,11.6,58612,10.9888150395015,10.993517142642,10.9088792861119,10.9088792861119,62325.3023677309,0.0,1.0
2024-12-11,11.66,11.7,11.63,11.69,82648,10.9653045237986,11.0029213489232,10.9370919049552,10.993517142642,87884.0781766235,0.0,1.0
2024-12-12,11.58,11.67,11.56,11.67,60833,10.8900708735496,10.9747087300798,10.8712624609873,10.9747087300798,64687.0115153242,0.0,1.0
2024-12-13,11.42,11.57,11.41,11.57,116938,10.7396035730515,10.8806666672685,10.7301993667704,10.8806666672685,124346.485502589,0.0,1.0
2024-12-16,11.33,11.4567,11.31,11.45,99271,10.7071590613816,10.8268940175226,10.6882585158187,10.820562334759,105045.645026111,0.0555,1.0
2024-12-17,11.16,11.39,11.14,11.36,251536,10.546504424097,10.7638606980703,10.5276038785341,10.7355098797259,266167.978234205,0.0,1.0
2024-12-18,10.98,11.17,10.98,11.1,104704,10.3763995140309,10.5559546968784,10.3763995140309,10.4898027874083,110794.685424887,0.0,1.0
2024-12-19,10.86,11.072,10.83,11.06,171840,10.2629962406535,10.4633420236202,10.2346454223092,10.4520016962825,181836.021006003,0.0,1.0
2024-12-20,10.86,10.9043,10.8,10.89,365234,10.2629962406535,10.3048609490753,10.2062946039648,10.2913470589978,386479.849255741,0.0,1.0
2024-12-23,10.8,10.89,10.7704,10.81,164372,10.2062946039648,10.2913470589978,10.1783217965317,10.2157448767463,173933.603612656,0.0,1.0
2024-12-24,10.79,10.81,10.7,10.76,131853,10.1968443311834,10.2157448767463,10.1117918761503,10.168493512839,139522.956690552,0.0,1.0
2024-12-26,10.77,10.82,10.67,10.81,309296,10.1779437856205,10.2251951495277,10.083441057806,10.2157448767463,327287.907082591,0.0,1.0
2024-12-27,10.71,10.75,10.65,10.72,256633,10.1212421489318,10.1590432400576,10.0645405122431,10.1306924217132,271561.473340511,0.0,1.0
2024-12-30,10.7,10.8,10.68,10.69,295085,10.1117918761503,10.2062946039648,10.0928913305874,10.1023416033689,312250.245918043,0.0,1.0
2024-12-31,10.85,10.88,10.7,10.7,241652,10.253545967872,10.2818967862164,10.1117918761503,10.1117918761503,255709.02088072,0.0,1.0
2025-01-02,10.913,10.95,10.86,10.86,87659,10.3130826863952,10.3480486956865,10.2629962406535,10.2629962406535,92758.1690256354,0.0,1.0
2025-01-03,11.0,11.034,10.94,10.94,67444,10.3953000595938,10.4274309870507,10.3385984229051,10.3385984229051,71367.2520992135,0.0,1.0
2025-01-06,11.01,11.0386,10.94,11.0,92595,10.4047503323752,10.4317781125302,10.3385984229051,10.3953000595938,97981.2986793,0.0,1.0
2025-01-07,10.97,10.9999,10.91,10.96,30130,10.3669492412494,10.395205556866,10.3102476045607,10.357498968468,31882.6775658222,0.0,1.0
2025-01-08,10.94,11.0,10.89,10.92,109506,10.3385984229051,10.3953000595938,10.2913470589978,10.3196978773422,115876.020229768,0.0,1.0
2025-01-10,10.85,10.88,10.82,10.88,92061,10.253545967872,10.2818967862164,10.2251951495277,10.2818967862164,97416.2356251963,0.0,1.0
2025-01-13,10.84,10.85,10.76,10.83,72087,10.2440956950906,10.253545967872,10.168493512839,10.2346454223092,76280.3377924799,0.0,1.0
2025-01-14,10.86,10.89,10.7742,10.8,47053,10.2629962406535,10.2913470589978,10.1819129001887,10.2062946039648,49790.0971624503,0.0,1.0
2025-01-15,10.92,10.935,10.895,10.9,58124,10.3721468912792,10.3863943458002,10.3484011337443,10.3531502852513,61194.0890013485,0.0555,1.0
2025-01-16,11.04,11.06,10.95,10.95,84626,10.4861265274471,10.5051231334751,10.4006418003212,10.4006418003212,89095.9152127886,0.0,1.0
2025-01-17,11.07,11.11,11.03,11.03,72074,10.5146214364891,10.5526146485451,10.4766282244331,10.4766282244331,75880.9230383867,0.0,1.0
2025-01-21,11.11,11.14,11.06,11.1,50313,10.5526146485451,10.5811095575871,10.5051231334751,10.5431163455311,52970.5147602511,0.0,1.0
2025-01-22,11.1,11.14,11.03,11.05,108218,10.5431163455311,10.5811095575871,10.4766282244331,10.4956248304611,113934.036259513,0.0,1.0
2025-01-23,11.09,11.12,10.99,11.07,91473,10.5336180425171,10.5621129515591,10.4386350123772,10.5146214364891,96304.5713168456,0.0,1.0
2025-01-24,11.24,11.3,11.03,11.07,180373,10.676092587727,10.7330824058109,10.4766282244331,10.5146214364891,189900.237689082,0.0,1.0
2025-01-27,11.14,11.29,11.1,11.26,52723,10.5811095575871,10.7235841027969,10.5431163455311,10.695089193755,55507.8101028504,0.0,1.0
2025-01-28,11.12,11.13,11.02,11.08,53829,10.5621129515591,10.5716112545731,10.4671299214192,10.5241197395031,56672.2286293712,0.0,1.0
2025-01-29,11.1,11.12,11.04,11.12,55851,10.5431163455311,10.5621129515591,10.4861265274471,10.5621129515591,58801.0299500087,0.0,1.0
2025-01-30,11.12,11.14,11.07,11.14,115662,10.5621129515591,10.5811095575871,10.5146214364891,10.5811095575871,121771.225691176,0.0,1.0
2025-01-31,11.2,11.2,11.09,11.09,131474,10.638099375671,10.638099375671,10.5336180425171,10.5336180425171,138418.409905775,0.0,1.0
2025-02-03,11.28,11.38,11.13,11.19,135213,10.7140857997829,10.8090688299229,10.5716112545731,10.628601072657,142354.90255556,0.0,1.0
2025-02-04,11.325,11.35,11.24,11.27,82240,10.7568281633459,10.7805739208809,10.676092587727,10.704587496769,86583.8875416505,0.0,1.0
2025-02-05,11.41,11.51,11.3354,11.35,118376,10.8375637389648,10.9325467691048,10.7667063984805,10.7805739208809,124628.578205623,0.0,1.0
2025-02-06,11.4199,11.42,11.36,11.37,37553,10.8469670589487,10.8470620419788,10.7900722238949,10.7995705269089,39536.5360998492,0.0,1.0
2025-02-07,11.36,11.47,11.33,11.44,60699,10.7900722238949,10.8945535570488,10.7615773148529,10.8660586480068,63905.099585246,0.0,1.0
2025-02-10,11.3435,11.4361,11.34,11.39,18638,10.7744000239218,10.8623543098314,10.7710756178669,10.8185671329369,19622.4525291984,0.0,1.0
2025-02-11,11.32,11.32,11.28,11.28,35615,10.7520790118389,10.7520790118389,10.7140857997829,10.7140857997829,37496.1716293274,0.0,1.0
2025-02-12,11.19,11.21,11.0201,11.04,92815,10.628601072657,10.647597678685,10.4672249044493,10.4861265274471,97717.4552794053,0.0,1.0
2025-02-13,11.19,11.22,11.0901,11.19,73216,10.628601072657,10.657095981699,10.5337130255472,10.628601072657,77083.2430720998,0.0,1.0
2025-02-14,11.25,11.25,11.14,11.14,53231,10.7383064724686,10.7383064724686,10.6333096980712,10.6333096980712,55767.5227034503,0.0555,1.0
2025-02-18,11.23,11.2932,11.2,11.21,27379,10.7192161498509,10.7795415693229,10.6905806659243,10.7001258272332,28683.6430669678,0.0,1.0
2025-02-19,11.2601,11.2899,11.18,11.27,30943,10.7479470853906,10.776391666091,10.6714903433066,10.7573967950863,32417.4720559985,0.0,1.0
2025-02-20,11.2,11.3,11.2,11.26,129586,10.6905806659243,10.7860322790129,10.6905806659243,10.7478516337775,135760.932483878,0.0,1.0
2025-02-21,11.25,11.26,11.15,11.21,29021,10.7383064724686,10.7478516337775,10.64285485938,10.7001258272332,30403.8863890746,0.0,1.0
2025-02-24,11.19,11.23,11.14,11.22,110582,10.6810355046155,10.7192161498509,10.6333096980712,10.709670988542,115851.368480639,0.0,1.0
2025-02-25,11.19,11.25,11.17,11.22,185210,10.6810355046155,10.7383064724686,10.6619451819977,10.709670988542,194035.484584283,0.0,1.0
2025-02-26,11.19,11.23,11.1735,11.19,104544,10.6810355046155,10.7192161498509,10.6652859884558,10.6810355046155,109525.650344902,0.0,1.0
2025-02-27,11.18,11.2,11.16,11.19,93545,10.6714903433066,10.6905806659243,10.6524000206889,10.6810355046155,98002.5344497426,0.0,1.0
2025-02-28,11.25,11.25,11.1691,11.21,57000,10.7383064724686,10.7383064724686,10.6610861174799,10.7001258272332,59716.1201949365,0.0,1.0
2025-03-03,11.25,11.27,11.18,11.27,152145,10.7383064724686,10.7573967950863,10.6714903433066,10.7573967950863,159394.896615064,0.0,1.0
2025-03-04,11.17,11.23,11.13,11.23,131331,10.6619451819977,10.7192161498509,10.6237645367623,10.7192161498509,137589.083882828,0.0,1.0
2025-03-05,11.17,11.24,11.14,11.24,98633,10.6619451819977,10.7287613111598,10.6333096980712,10.7287613111598,103332.983915565,0.0,1.0
2025-03-06,11.08,11.18,11.08,11.16,152940,10.576038730218,10.6714903433066,10.576038730218,10.6524000206889,160227.779344098,0.0,1.0
2025-03-07,11.0,11.1095,10.95,11.07,86447,10.4996774397471,10.6041969560791,10.4519516332028,10.5664935689091,90566.3060086258,0.0,1.0
2025-03-10,11.0,11.05,10.94,11.05,98275,10.4996774397471,10.5474032462914,10.4424064718939,10.5474032462914,102957.924774691,0.0,1.0
2025-03-11,10.96,11.0,10.91,10.96,135504,10.4614967945117,10.4996774397471,10.4137709879674,10.4614967945117,141960.932471836,0.0,1.0
2025-03-12,10.99,10.995,10.93,10.96,143203,10.4901322784382,10.4949048590927,10.4328613105851,10.4614967945117,150026.799303079,0.0,1.0
2025-03-13,10.89,10.95,10.78,10.93,203788,10.3946806653496,10.4519516332028,10.2896838909522,10.4328613105851,213498.749162908,0.0,1.0
2025-03-14,10.8,10.89,10.73,10.81,84527,10.3617498588341,10.4480977743243,10.2945903690083,10.3713440716663,88102.0689011999,0.0555,1.0
2025-03-17,10.78,10.81,10.73,10.8,114907,10.3425614331696,10.3713440716663,10.2945903690083,10.3617498588341,119766.990798563,0.0,1.0
2025-03-18,10.81,10.81,10.71,10.77,132036,10.3713440716663,10.3713440716663,10.2754019433438,10.3329672203373,137620.461739313,0.0,1.0
2025-03-19,10.76,10.8059,10.67,10.76,116667,10.323373007505,10.3674104444051,10.2370250920148,10.323373007505,121601.429986825,0.0,1.0
2025-03-20,10.88,10.9,10.78,10.78,210240,10.4385035614921,10.4576919871566,10.3425614331696,10.3425614331696,219132.099397687,0.0,1.0
2025-03-21,10.96,10.96,10.9,10.93,114705,10.5152572641501,10.5152572641501,10.4576919871566,10.4864746256534,119556.447209912,0.0,1.0
2025-03-24,11.0,11.02,10.95,11.0,111863,10.5536341154791,10.5728225411436,10.5056630513179,10.5536341154791,116594.244838868,0.0,1.0
2025-03-25,10.87,11.02,10.84,11.02,210821,10.4289093486598,10.5728225411436,10.4001267101631,10.5728225411436,219737.672788813,0.0,1.0
2025-03-26,10.805,10.9,10.76,10.9,160748,10.3665469652502,10.4576919871566,10.323373007505,10.4576919871566,167546.835587802,0.0,1.0
2025-03-27,10.69,10.79,10.65,10.79,131550,10.2562135176793,10.3521556460018,10.2178366663503,10.3521556460018,137113.906372554,0.0,1.0
2025-03-28,10.74,10.8269,10.69,10.74,81317,10.3041845818405,10.3875582913528,10.2562135176793,10.3041845818405,84756.3019726114,0.0,1.0
2025-03-31,10.78,10.78,10.68,10.75,150424,10.3425614331696,10.3425614331696,10.246619304847,10.3137787946728,156786.182076663,0.0,1.0
2025-04-01,10.86,10.9,10.77,10.82,141496,10.4193151358276,10.4576919871566,10.3329672203373,10.3809382844986,147480.572376214,0.0,1.0
2025-04-02,10.835,10.883,10.78,10.87,169569,10.395329603747,10.4413818253418,10.3425614331696,10.4289093486598,176740.919723965,0.0,1.0
2025-04-03,10.91,11.13,10.85,10.91,250376,10.4672861999889,10.6783588822984,10.4097209229953,10.4672861999889,260965.651249977,0.0,1.0
2025-04-04,10.86,10.94,10.8,10.91,176400,10.4193151358276,10.4960688384856,10.3617498588341,10.4672861999889,183860.836823402,0.0,1.0
2025-04-07,10.64,10.84,10.63,10.84,140227,10.208242453518,10.4001267101631,10.1986482406857,10.4001267101631,146157.900029678,0.0,1.0
2025-04-08,10.38,11.3,10.36,10.6,308232,9.9587929198794,10.8414605004468,9.9396044942149,10.169865602189,321268.670384076,0.0,1.0
2025-04-09,10.685,10.685,10.12,10.17,260049,10.2514164112631,10.2514164112631,9.70934338624081,9.75731445040207,271047.77072046,0.0,1.0
2025-04-10,10.45,10.95,10.3212,10.56,120570,10.0259524097052,10.5056630513179,9.90237894842575,10.13148875086,125669.507345791,0.0,1.0
2025-04-11,10.35,10.54,10.2711,10.54,145504,9.93001028138264,10.1123003251955,9.85431194213616,10.1123003251955,151658.09070948,0.0,1.0
2025-04-14,10.45,10.51,10.4,10.4,61881,10.0259524097052,10.0835176866987,9.97798134554391,9.97798134554391,64498.2564822502,0.0,1.0
2025-04-15,10.46,10.48,10.4,10.4,58914,10.0887945037564,10.1080847418133,10.0309237895858,10.0309237895858,61081.6723217578,0.0555,1.0
2025-04-16,10.4749,10.4888,10.38,10.39,74248,10.1031657311088,10.1165724465584,10.0116335515289,10.0212786705573,76979.8690726461,0.0,1.0
2025-04-17,10.42,10.45,10.39,10.43,59310,10.0502140276426,10.079149384728,10.0212786705573,10.0598591466711,61492.242682613,0.0,1.0
2025-04-21,10.174,10.41,10.06,10.41,131776,9.81294409954283,10.0405689086142,9.70298974261853,10.0405689086142,136624.545131411,0.0,1.0
2025-04-22,10.25,10.29,10.12,10.12,59326,9.88624700415904,9.92482748027283,9.76086045678921,9.76086045678921,61508.8313840613,0.0,1.0
2025-04-23,10.3,10.42,10.3,10.32,67602,9.93447259930128,10.0502140276426,9.93447259930128,9.95376283735817,70089.3372083962,0.0,1.0
2025-04-24,10.47,10.49,10.35,10.37,96719,10.0984396227849,10.1177298608418,9.98269819444351,10.0019884325004,100277.66346349,0.0,1.0
2025-04-25,10.51,10.55,10.46,10.49,73230,10.1370200988987,10.1756005750125,10.0887945037564,10.1177298608418,75924.4129429728,0.0,1.0
2025-04-28,10.48,10.55,10.4,10.54,59763,10.1080847418133,10.1756005750125,10.0309237895858,10.165955455984,61961.9102923789,0.0,1.0
2025-04-29,10.46,10.5099,10.42,10.46,98591,10.0887945037564,10.1369236477084,10.0502140276426,10.0887945037564,102218.541532988,0.0,1.0
2025-04-30,10.6,10.6,10.42,10.43,92891,10.2238261701547,10.2238261701547,10.0502140276426,10.0598591466711,96308.8166418914,0.0,1.0
2025-05-01,10.58,10.6299,10.5201,10.57,95552,10.2045359320978,10.2526650760498,10.1467616691174,10.1948908130694,99067.7250515767,0.0,1.0
2025-05-02,10.515,10.6199,10.47,10.59,146797,10.1418426584129,10.2430199570213,10.0984396227849,10.2141810511263,152198.225410209,0.0,1.0
2025-05-05,10.53,10.55,10.46,10.55,83134,10.1563103369556,10.1756005750125,10.0887945037564,10.1756005750125,86192.8191397118,0.0,1.0
2025-05-06,10.586,10.61,10.53,10.55,109891,10.2103230035149,10.2334712891832,10.1563103369556,10.1756005750125,113934.311931124,0.0,1.0
2025-05-07,10.59,10.62,10.55,10.59,74005,10.2141810511263,10.2431164082116,10.1756005750125,10.2141810511263,76727.9281693936,0.0,1.0
2025-05-08,10.625,10.67,10.59,10.65,87759,10.2479389677258,10.2913420033538,10.2141810511263,10.272051765297,90987.9906522243,0.0,1.0
2025-05-09,10.7,10.74,10.64,10.65,88877,10.3202773604392,10.358857836553,10.2624066462685,10.272051765297,92147.1261659511,0.0,1.0
2025-05-12,10.66,10.7,10.63,10.67,54075,10.2816968843254,10.3202773604392,10.2527615272401,10.2913420033538,56064.6269273694,0.0,1.0
2025-05-13,10.65,10.69,10.62,10.65,67639,10.272051765297,10.3106322414107,10.2431164082116,10.272051765297,70127.698580496,0.0,1.0
2025-05-14,10.57,10.6533,10.55,10.64,89771,10.1948908130694,10.2752346545763,10.1756005750125,10.2624066462685,93074.0198593965,0.0,1.0
2025-05-15,10.61,10.67,10.51,10.6,46028,10.287001699791,10.3451751307041,10.1900459816026,10.2773061279722,47473.2185579324,0.0555,1.0
2025-05-16,10.56,10.6591,10.54,10.63,43676,10.2385238406968,10.3346069574216,10.2191326970592,10.3063928434287,45047.3688567014,0.0,1.0
2025-05-19,10.53,10.555,10.5,10.5,73516,10.2094371252403,10.2336760547874,10.1803504097838,10.1803504097838,75824.305542386,0.0,1.0
2025-05-20,10.5,10.55,10.4821,10.49,74634,10.1803504097838,10.228828268878,10.1629953362281,10.1706548379649,76977.4092694165,0.0,1.0
2025-05-21,10.32,10.52,10.31,10.52,123223,10.0058301170446,10.1997415534215,9.99613454522579,10.1997415534215,127092.039853222,0.0,1.0
2025-05-22,10.36,10.38,10.3,10.37,80052,10.04461240432,10.0640035479577,9.98643897340695,10.0543079761388,82565.5273311807,0.0,1.0
2025-05-23,10.38,10.396,10.35,10.37,61300,10.0640035479577,10.0795164628678,10.0349168325012,10.0543079761388,63224.7392370131,0.0,1.0
2025-05-27,10.48,10.5,10.32,10.41,65458,10.1609592661461,10.1803504097838,10.0058301170446,10.0930902634142,67513.2949588321,0.0,1.0
2025-05-28,10.39,10.4899,10.39,10.48,70815,10.0736991197765,10.1705578822468,10.0736991197765,10.1609592661461,73038.4977009641,0.0,1.0
2025-05-29,10.47,10.49,10.42,10.49,68688,10.1512636943273,10.1706548379649,10.1027858352331,10.1706548379649,70844.7127032944,0.0,1.0
2025-05-30,10.48,10.51,10.43,10.49,69718,10.1609592661461,10.1900459816026,10.1124814070519,10.1706548379649,71907.0533462657,0.0,1.0
2025-06-02,10.39,10.5199,10.35,10.49,128615,10.0736991197765,10.1996445977033,10.0349168325012,10.1706548379649,132653.341549241,0.0,1.0
2025-06-03,10.39,10.52,10.35,10.38,169582,10.0736991197765,10.1997415534215,10.0349168325012,10.0640035479577,174906.65137506,0.0,1.0
2025-06-04,10.45,10.465,10.4,10.45,79901,10.1318725506896,10.1464159084178,10.0833946915954,10.1318725506896,82409.7861301236,0.0,1.0
2025-06-05,10.37,10.438,10.37,10.43,85988,10.0543079761388,10.120237864507,10.0543079761388,10.1124814070519,88687.9099104782,0.0,1.0
2025-06-06,10.38,10.41,10.35,10.4,60965,10.0640035479577,10.0930902634142,10.0349168325012,10.0833946915954,62879.2206783769,0.0,1.0
2025-06-09,10.446,10.47,10.3476,10.38,65858,10.127994321962,10.1512636943273,10.0325898952646,10.0640035479577,67925.8544318308,0.0,1.0
2025-06-10,10.42,10.52,10.42,10.42,77761,10.1027858352331,10.1997415534215,10.1027858352331,10.1027858352331,80202.5929495817,0.0,1.0
2025-06-11,10.47,10.53,10.4,10.46,88614,10.1512636943273,10.2094371252403,10.0833946915954,10.1415681225084,91396.3628507123,0.0,1.0
2025-06-12,10.52,10.56,10.48,10.48,90182,10.1997415534215,10.2385238406968,10.1609592661461,10.1609592661461,93013.5959848663,0.0,1.0
2025-06-13,10.44,10.5099,10.41,10.46,44333,10.1759874024653,10.2441197319128,10.1467460593548,10.1954816312057,45483.2048915342,0.0555,1.0
2025-06-16,10.44,10.48,10.4,10.48,90441,10.1759874024653,10.214975859946,10.1369989449846,10.214975859946,92787.4615657691,0.0,1.0
2025-06-17,10.46,10.47,10.41,10.41,47845,10.1954816312057,10.2052287455758,10.1467460593548,10.1467460593548,49086.3225596157,0.0,1.0
2025-06-18,10.41,10.4883,10.39,10.45,49311,10.1467460593548,10.2230659648733,10.1272518306144,10.1857345168355,50590.3574404267,0.0,1.0
2025-06-20,10.36,10.4587,10.34,10.42,113911,10.0980104875039,10.1942145063375,10.0785162587635,10.156493173725,116866.382884071,0.0,1.0
2025-06-23,10.39,10.43,10.34,10.38,82593,10.1272518306144,10.1662402880951,10.0785162587635,10.1175047162442,84735.8478245661,0.0,1.0
2025-06-24,10.38,10.41,10.35,10.37,58095,10.1175047162442,10.1467460593548,10.0882633731337,10.1077576018741,59602.2553892966,0.0,1.0
2025-06-25,10.4,10.43,10.365,10.41,52049,10.1369989449846,10.1662402880951,10.102884044689,10.1467460593548,53399.3939367844,0.0,1.0
2025-06-26,10.41,10.4399,10.37,10.4,73835,10.1467460593548,10.1758899313216,10.1077576018741,10.1369989449846,75750.6244370202,0.0,1.0
2025-06-27,10.4,10.45,10.3937,10.41,90497,10.1369989449846,10.1857345168355,10.1308582629314,10.1467460593548,92844.9144670824,0.0,1.0
2025-06-30,10.56,10.56,10.425,10.43,83218,10.2929527749074,10.2929527749074,10.16136673091,10.1662402880951,85377.0632410102,0.0,1.0
2025-07-01,10.54,10.6,10.514,10.6,55630,10.2734585461671,10.3319412323881,10.2481160488046,10.3319412323881,57073.3017868414,0.0,1.0
2025-07-02,10.58,10.62,10.51,10.54,52847,10.3124470036478,10.3514354611285,10.2442172030565,10.2734585461671,54218.0977804999,0.0,1.0
2025-07-03,10.55,10.5999,10.54,10.54,29515,10.2832056605373,10.3318437612444,10.2734585461671,10.2734585461671,30280.7568261481,0.0,1.0
2025-07-07,10.48,10.55,10.48,10.53,39904,10.214975859946,10.2832056605373,10.214975859946,10.2637114317969,40939.2959644459,0.0,1.0
2025-07-08,10.45,10.5126,10.43,10.46,60493,10.1857345168355,10.2467514527928,10.1662402880951,10.1954816312057,62062.4706991084,0.0,1.0
2025-07-09,10.47,10.51,10.41,10.46,110745,10.2052287455758,10.2442172030565,10.1467460593548,10.1954816312057,113618.242070534,0.0,1.0
2025-07-10,10.49,10.5,10.44,10.44,103181,10.2247229743162,10.2344700886864,10.1759874024653,10.1759874024653,105857.996614562,0.0,1.0
2025-07-11,10.465,10.4853,10.46,10.47,29339,10.2003551883908,10.2201418305622,10.1954816312057,10.2052287455758,30100.1905648775,0.0,1.0
2025-07-14,10.48,10.52,10.46,10.51,86082,10.214975859946,10.2539643174267,10.1954816312057,10.2442172030565,88315.3687653227,0.0,1.0
2025-07-15,10.42,10.47,10.38,10.47,102676,10.2105896584794,10.2595848103915,10.1713935369498,10.2595848103915,104781.795741984,0.0555,1.0
2025-07-16,10.355,10.425,10.28,10.41,99645,10.1468959609937,10.2154891736706,10.0734032331256,10.200790628097,101688.632559799,0.0,1.0
2025-07-17,10.31,10.39,10.29,10.38,78066,10.1028003242728,10.1811925673322,10.083202263508,10.1713935369498,79667.0659783562,0.0,1.0
2025-07-18,10.1,10.37,10.1,10.34,185720,9.89702068624207,10.1615945065673,9.89702068624207,10.1321974154201,189528.956184514,0.0,1.0
2025-07-21,10.24,10.28,10.17,10.2,153958,10.0342071115959,10.0734032331256,9.96561389891899,9.99501099006624,157115.545101526,0.0,1.0
2025-07-22,10.39,10.414,10.2501,10.26,179848,10.1811925673322,10.20471024025,10.0441041322822,10.0538051723608,183536.526555419,0.0,1.0
2025-07-23,10.39,10.3999,10.3416,10.36,93075,10.1811925673322,10.1908936074108,10.1337652602813,10.1517954761849,94983.8875558562,0.0,1.0
2025-07-24,10.36,10.45,10.34,10.38,114469,10.1517954761849,10.2399867496267,10.1321974154201,10.1713935369498,116816.659947691,0.0,1.0
2025-07-25,10.39,10.5099,10.3536,10.38,97841,10.1811925673322,10.2986829416174,10.1455240967402,10.1713935369498,99847.6340838305,0.0,1.0
2025-07-28,10.395,10.48,10.38,10.38,49131,10.1860920825234,10.2693838407739,10.1713935369498,10.1713935369498,50138.634214416,0.0,1.0
2025-07-29,10.42,10.48,10.39,10.4,78283,10.2105896584794,10.2693838407739,10.1811925673322,10.1909915977146,79888.5164602216,0.0,1.0
2025-07-30,10.44,10.57,10.384,10.42,78192,10.2301877192443,10.3575751142157,10.1753131491027,10.2105896584794,79795.6501291162,0.0,1.0
2025-07-31,10.42,10.54,10.4,10.44,86637,10.2105896584794,10.3281780230685,10.1909915977146,10.2301877192443,88413.8497574725,0.0,1.0
2025-08-01,10.51,10.56,10.45,10.45,73288,10.2987809319212,10.3477760838333,10.2399867496267,10.2399867496267,74791.0733407853,0.0,1.0
2025-08-04,10.43,10.52,10.43,10.5,104921,10.2203886888619,10.3085799623036,10.2203886888619,10.2889819015388,107072.838745613,0.0,1.0
2025-08-05,10.53,10.57,10.43,10.47,77949,10.318378992686,10.3575751142157,10.2203886888619,10.2595848103915,79547.6664097928,0.0,1.0
2025-08-06,10.54,10.57,10.5,10.51,63203,10.3281780230685,10.3575751142157,10.2889819015388,10.2987809319212,64499.2387342762,0.0,1.0
2025-08-07,10.6,10.71,10.54,10.6,47896,10.386972205363,10.4947615395696,10.3281780230685,10.386972205363,48878.3054351359,0.0,1.0
2025-08-08,10.57,10.71,10.55,10.63,39685,10.3575751142157,10.4947615395696,10.3379770534509,10.4163692965102,40498.9049439072,0.0,1.0
2025-08-11,10.55,10.6227,10.55,10.6,29846,10.3379770534509,10.409216004331,10.3379770534509,10.386972205363,30458.1155841212,0.0,1.0
2025-08-12,10.59,10.615,10.54,10.58,70817,10.3771731749805,10.4016707509366,10.3281780230685,10.3673741445981,72269.3952730927,0.0,1.0
2025-08-13,10.62,10.68,10.59,10.65,51391,10.4065702661278,10.4653644484223,10.3771731749805,10.4359673572751,52444.9848550417,0.0,1.0
2025-08-14,10.5801,10.66,10.57,10.64,23967,10.3674721349019,10.4457663876575,10.3575751142157,10.4261683268926,24458.5423910956,0.0,1.0
2025-08-15,10.56,10.5748,10.54,10.55,54980,10.4021607024557,10.4167394882887,10.3824596405192,10.3923101714875,55814.2501935138,0.0555,1.0
2025-08-18,10.53,10.6,10.52,10.6,33181,10.372609109551,10.4415628263286,10.3627585785828,10.4415628263286,33684.4786407963,0.0,1.0
2025-08-19,10.52,10.55,10.4504,10.54,86653,10.3627585785828,10.3923101714875,10.2941988830439,10.3824596405192,87967.8468901152,0.0,1.0
2025-08-20,10.46,10.52,10.4434,10.52,43667,10.3036553927734,10.3627585785828,10.2873035113661,10.3627585785828,44329.590090945,0.0,1.0
2025-08-21,10.43,10.5,10.42,10.47,44979,10.2741037998687,10.3430575166463,10.2642532689004,10.3135059237416,45661.4979893424,0.0,1.0
2025-08-22,10.5,10.56,10.43,10.46,94655,10.3430575166463,10.4021607024557,10.2741037998687,10.3036553927734,96091.2668618961,0.0,1.0
2025-08-25,10.44,10.51,10.44,10.49,57245,10.2839543308369,10.3529080476145,10.2839543308369,10.3332069856781,58113.6186309148,0.0,1.0
2025-08-26,10.43,10.47,10.4,10.43,146375,10.2741037998687,10.3135059237416,10.244552206964,10.2741037998687,148596.050783477,0.0,1.0
2025-08-27,10.44,10.47,10.4228,10.44,55465,10.2839543308369,10.3135059237416,10.2670114175715,10.2839543308369,56306.6094394915,0.0,1.0
2025-08-28,10.46,10.5,10.43,10.45,73011,10.3036553927734,10.3430575166463,10.2741037998687,10.2938048618051,74118.8472331506,0.0,1.0
2025-08-29,10.57,10.57,10.46,10.52,108561,10.4120112334239,10.4120112334239,10.3036553927734,10.3627585785828,110208.272376466,0.0,1.0
2025-09-02,10.52,10.55,10.5,10.53,80999,10.3627585785828,10.3923101714875,10.3430575166463,10.372609109551,82228.0547730886,0.0,1.0
2025-09-03,10.56,10.76,10.53,10.56,137493,10.4021607024557,10.5991713218204,10.372609109551,10.4021607024557,139579.277953016,0.0,1.0
2025-09-04,10.5,10.6,10.5,10.56,132289,10.3430575166463,10.4415628263286,10.3430575166463,10.4021607024557,134296.31400236,0.0,1.0
2025-09-05,10.66,10.66,10.56,10.56,88147,10.5006660121381,10.5006660121381,10.4021607024557,10.4021607024557,89484.516402467,0.0,1.0
2025-09-08,10.87,10.87,10.7,10.7,117720,10.707527162471,10.707527162471,10.540068136011,10.540068136011,119506.248322671,0.0,1.0
2025-09-09,10.83,10.89,10.8,10.85,133104,10.668125038598,10.7272282244075,10.6385734456933,10.6878261005345,135123.680570344,0.0,1.0
2025-09-10,10.97,10.97,10.86,10.89,52313,10.8060324721533,10.8060324721533,10.6976766315027,10.7272282244075,53106.7819274881,0.0,1.0
2025-09-11,11.0,11.09,10.95,10.95,78292,10.835584065058,10.9242388437721,10.7863314102169,10.7863314102169,79479.9795589413,0.0,1.0
2025-09-12,11.02,11.05,10.96,11.02,73456,10.8552851269945,10.8848367198992,10.7961819411851,10.8552851269945,74570.5995310067,0.0,1.0
2025-09-15,11.07,11.14,11.03,11.14,83079,10.9592082287094,11.0285076484031,10.919608560313,11.0285076484031,83918.884540467,0.0555,1.0
2025-09-16,11.09,11.1199,11.03,11.11,67224,10.9790080629076,11.0086088150339,10.919608560313,10.9988078971058,67903.5989160722,0.0,1.0
2025-09-17,11.03,11.18,10.97,11.14,55335,10.919608560313,11.0681073167995,10.8602090577183,11.0285076484031,55894.4074440801,0.0,1.0
2025-09-18,11.02,11.1299,11.0,11.04,54894,10.9097086432139,11.018508732133,10.8899088090156,10.9295084774121,55448.9491684347,0.0,1.0
2025-09-19,10.96,11.0699,10.96,11.01,31541,10.8503091406192,10.9591092295384,10.8503091406192,10.8998087261147,31859.8627485993,0.0,1.0
2025-09-22,10.93,10.9899,10.86,10.97,178540,10.8206093893219,10.8799098927455,10.7513099696282,10.8602090577183,180344.944520938,0.0,1.0
2025-09-23,10.97,10.983,10.91,10.96,54859,10.8602090577183,10.8730789499472,10.8008095551237,10.8503091406192,55413.5953370346,0.0,1.0
2025-09-24,10.88,10.97,10.84,10.92,57303,10.7711098038264,10.8602090577183,10.73151013543,10.8107094722228,57882.302878253,0.0,1.0
2025-09-25,10.91,10.92,10.83,10.88,95162,10.8008095551237,10.8107094722228,10.7216102183309,10.7711098038264,96124.0372493643,0.0,1.0
2025-09-26,10.87,10.94,10.8601,10.9,34702,10.7612098867273,10.830509306421,10.7514089687992,10.7909096380246,35052.8187787923,0.0,1.0
2025-09-29,10.9,10.93,10.87,10.91,70559,10.7909096380246,10.8206093893219,10.7612098867273,10.8008095551237,71272.3139937989,0.0,1.0
2025-09-30,10.95,10.95,10.87,10.9,120238,10.8404092235201,10.8404092235201,10.7612098867273,10.7909096380246,121453.54228357,0.0,1.0
2025-10-01,11.01,11.01,10.94,10.95,120307,10.8998087261147,10.8998087261147,10.830509306421,10.8404092235201,121523.239836903,0.0,1.0
2025-10-02,10.96,11.04,10.9,11.04,206756,10.8503091406192,10.9295084774121,10.7909096380246,10.9295084774121,208846.193286497,0.0,1.0
2025-10-03,10.92,10.95,10.86,10.95,75672,10.8107094722228,10.8404092235201,10.7513099696282,10.8404092235201,76437.0037066675,0.0,1.0
2025-10-06,10.84,10.9,10.79,10.9,119614,10.73151013543,10.7909096380246,10.6820105499344,10.7909096380246,120823.233975173,0.0,1.0
2025-10-07,10.92,10.92,10.84,10.85,134795,10.8107094722228,10.8107094722228,10.73151013543,10.7414100525291,136157.705817743,0.0,1.0
2025-10-08,10.96,10.98,10.8878,10.92,130743,10.8503091406192,10.8701089748174,10.7788317391637,10.8107094722228,132064.742251042,0.0,1.0
2025-10-09,10.96,10.97,10.9196,10.93,91295,10.8503091406192,10.8602090577183,10.8103134755388,10.8206093893219,92217.9439343512,0.0,1.0
2025-10-10,10.985,11.09,10.98,11.0,66303,10.875058933367,10.9790080629076,10.8701089748174,10.8899088090156,66973.2880955065,0.0,1.0
2025-10-13,11.05,11.06,11.0,11.04,58496,10.9394083945112,10.9493083116103,10.8899088090156,10.9295084774121,59087.3634742733,0.0,1.0
2025-10-14,11.06,11.11,11.03,11.03,120596,10.9493083116103,10.9988078971058,10.919608560313,10.919608560313,121815.161473322,0.0,1.0
2025-10-15,11.02,11.1,11.01,11.01,41447,10.9646531831139,11.0442513913398,10.9547034070857,10.9547034070857,41656.2140518417,0.0555,1.0
2025-10-16,11.035,11.08,10.99,11.03,84436,10.9795778471562,11.0243518392833,10.9348038550292,10.9746029591421,84862.211732606,0.0,1.0
2025-10-17,10.97,11.01,10.92,11.0,48653,10.9149043029727,10.9547034070857,10.8651554228315,10.9447536310574,48898.5881309687,0.0,1.0
2025-10-20,11.0,11.04,10.94,11.0,162620,10.9447536310574,10.9845527351704,10.885054974888,10.9447536310574,163440.864938609,0.0,1.0
2025-10-21,11.05,11.09,10.99,11.03,99683,10.9945025111986,11.0343016153115,10.9348038550292,10.9746029591421,100186.174761255,0.0,1.0
2025-10-22,11.01,11.07,11.005,11.03,84557,10.9547034070857,11.0144020632551,10.9497285190715,10.9746029591421,84983.8225102315,0.0,1.0
2025-10-23,11.04,11.06,11.0,11.01,50315,10.9845527351704,11.0044522872268,10.9447536310574,10.9547034070857,50568.9774897679,0.0,1.0
2025-10-24,11.04,11.09,11.03,11.04,26865,10.9845527351704,11.0343016153115,10.9746029591421,10.9845527351704,27000.6077762618,0.0,1.0
2025-10-27,11.0324,11.07,10.99,11.04,107256,10.9769909053889,11.0144020632551,10.9348038550292,10.9845527351704,107797.401364256,0.0,1.0
2025-10-28,11.0,11.03,10.98,11.03,98996,10.9447536310574,10.9746029591421,10.9248540790009,10.9746029591421,99495.7069577082,0.0,1.0
2025-10-29,11.0,11.02,10.96,11.0,94508,10.9447536310574,10.9646531831139,10.9049545269445,10.9447536310574,94985.0526603003,0.0,1.0
2025-10-30,10.95,10.98,10.93,10.95,69406,10.8950047509162,10.9248540790009,10.8751051988598,10.8950047509162,69756.3440654846,0.0,1.0
2025-10-31,11.03,11.03,10.9275,10.95,131546,10.9746029591421,10.9746029591421,10.8726177548527,10.8950047509162,132210.011186903,0.0,1.0
2025-11-03,10.92,10.9999,10.89,10.97,175383,10.8651554228315,10.9446541332971,10.8353060947468,10.9149043029727,176268.2893588,0.0,1.0
2025-11-04,11.0,11.01,10.9,10.95,107843,10.9447536310574,10.9547034070857,10.8452558707751,10.8950047509162,108387.364392906,0.0,1.0
2025-11-05,10.98,11.01,10.95,11.01,61458,10.9248540790009,10.9547034070857,10.8950047509162,10.9547034070857,61768.2245566169,0.0,1.0
2025-11-06,10.98,11.05,10.96,11.03,132268,10.9248540790009,10.9945025111986,10.9049545269445,10.9746029591421,132935.655661665,0.0,1.0
2025-11-07,11.0,11.07,10.94,10.99,193234,10.9447536310574,11.0144020632551,10.885054974888,10.9348038550292,194209.396725785,0.0,1.0
2025-11-10,10.96,11.03,10.96,10.98,100225,10.9049545269445,10.9746029591421,10.9049545269445,10.9248540790009,100730.9106412,0.0,1.0
2025-11-11,11.03,11.05,11.0,11.02,55293,10.9746029591421,10.9945025111986,10.9447536310574,10.9646531831139,55572.1051841747,0.0,1.0
2025-11-12,11.05,11.1,11.0,11.0,94292,10.9945025111986,11.0442513913398,10.9447536310574,10.9447536310574,94767.962346521,0.0,1.0
2025-11-13,11.05,11.12,11.0001,11.07,141554,10.9945025111986,11.0641509433962,10.9448531288177,11.0144020632551,142268.529058663,0.0,1.0
2025-11-14,10.995,11.01,10.88,11.01,98789,10.995,11.01,10.88,11.01,98789,0.0555,1.0
2025-11-17,10.96,11.03,10.94,11.03,92430,10.96,11.03,10.94,11.03,92430,0.0,1.0
2025-11-18,10.94,10.98,10.9,10.92,151425,10.94,10.98,10.9,10.92,151425,0.0,1.0
2025-11-19,10.88,10.94,10.88,10.9,52931,10.88,10.94,10.88,10.9,52931,0.0,1.0
2025-11-20,10.845,10.9,10.83,10.88,64580,10.845,10.9,10.83,10.88,64580,0.0,1.0
2025-11-21,10.8,10.87,10.8,10.83,65297,10.8,10.87,10.8,10.83,65297,0.0,1.0
2025-11-24,10.85,10.92,10.82,10.82,53167,10.85,10.92,10.82,10.82,53167,0.0,1.0
2025-11-25,10.885,10.91,10.84,10.87,76756,10.885,10.91,10.84,10.87,76756,0.0,1.0
2025-11-26,10.89,10.92,10.86,10.86,50577,10.89,10.92,10.86,10.86,50577,0.0,1.0