date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-03-08,15.06,15.06,15.0,15.0,5000,3.52168800822757,3.52168800822757,3.50765737871272,3.50765737871272,21381.79186347,0.0,1.0
1999-03-09,15.0,15.0,15.0,15.0,2000,3.50765737871272,3.50765737871272,3.50765737871272,3.50765737871272,8552.71674538798,0.0,1.0
1999-03-10,15.06,15.13,15.06,15.13,2300,3.52168800822757,3.5380570759949,3.52168800822757,3.5380570759949,9835.62425719618,0.0,1.0
1999-03-11,15.13,15.19,15.13,15.13,7600,3.5380570759949,3.55208770550975,3.5380570759949,3.5380570759949,32500.3236324743,0.0,1.0
1999-03-12,15.0,15.06,15.0,15.06,7200,3.50765737871272,3.52168800822757,3.50765737871272,3.52168800822757,30789.7802833967,0.0,1.0
1999-03-15,15.13,15.13,15.0,15.0,6000,3.5380570759949,3.5380570759949,3.50765737871272,3.50765737871272,25658.1502361639,0.0,1.0
1999-03-16,15.25,15.25,15.13,15.13,11600,3.5661183350246,3.5661183350246,3.5380570759949,3.5380570759949,49605.7571232503,0.0,1.0
1999-03-17,15.25,15.25,15.25,15.25,24300,3.5661183350246,3.5661183350246,3.5661183350246,3.5661183350246,103915.508456464,0.0,1.0
1999-03-18,15.25,15.25,15.13,15.13,5300,3.5661183350246,3.5661183350246,3.5380570759949,3.5380570759949,22664.6993752781,0.0,1.0
1999-03-19,15.25,15.25,15.25,15.25,500,3.5661183350246,3.5661183350246,3.5661183350246,3.5661183350246,2138.179186347,0.0,1.0
1999-03-22,15.0,15.25,15.0,15.06,17400,3.50765737871272,3.5661183350246,3.50765737871272,3.52168800822757,74408.6356848755,0.0,1.0
1999-03-23,15.0,15.0,15.0,15.0,11500,3.50765737871272,3.50765737871272,3.50765737871272,3.50765737871272,49178.1212859809,0.0,1.0
1999-03-24,15.13,15.13,15.0,15.0,4000,3.5380570759949,3.5380570759949,3.50765737871272,3.50765737871272,17105.433490776,0.0,1.0
1999-03-25,15.0,15.0,15.0,15.0,1500,3.50765737871272,3.50765737871272,3.50765737871272,3.50765737871272,6414.53755904099,0.0,1.0
1999-03-26,15.0,15.13,15.0,15.06,3300,3.50765737871272,3.5380570759949,3.50765737871272,3.52168800822757,14111.9826298902,0.0,1.0
1999-03-29,15.06,15.13,15.06,15.13,1500,3.52168800822757,3.5380570759949,3.52168800822757,3.5380570759949,6414.53755904099,0.0,1.0
1999-03-30,15.0,15.13,15.0,15.13,2200,3.50765737871272,3.5380570759949,3.50765737871272,3.5380570759949,9407.98841992678,0.0,1.0
1999-03-31,15.13,15.13,15.0,15.06,12100,3.5380570759949,3.5380570759949,3.50765737871272,3.52168800822757,51743.9363095973,0.0,1.0
1999-04-01,15.13,15.13,15.13,15.13,5000,3.5380570759949,3.5380570759949,3.5380570759949,3.5380570759949,21381.7918634699,0.0,1.0
1999-04-05,15.13,15.25,15.0,15.0,8000,3.5380570759949,3.5661183350246,3.50765737871272,3.50765737871272,34210.8669815519,0.0,1.0
1999-04-06,15.0,15.0,15.0,15.0,6500,3.50765737871272,3.50765737871272,3.50765737871272,3.50765737871272,27796.3294225109,0.0,1.0
1999-04-07,15.19,15.19,15.06,15.19,2300,3.55208770550975,3.55208770550975,3.52168800822757,3.55208770550975,9835.62425719617,0.0,1.0
1999-04-08,15.0,15.06,15.0,15.06,14400,3.50765737871272,3.52168800822757,3.50765737871272,3.52168800822757,61579.5605667935,0.0,1.0
1999-04-09,15.06,15.06,15.06,15.06,4300,3.52168800822757,3.52168800822757,3.52168800822757,3.52168800822757,18388.3410025842,0.0,1.0
1999-04-12,15.06,15.06,15.06,15.06,3200,3.52168800822757,3.52168800822757,3.52168800822757,3.52168800822757,13684.3467926208,0.0,1.0
1999-04-13,15.0,15.13,15.0,15.06,6500,3.50765737871272,3.5380570759949,3.50765737871272,3.52168800822757,27796.3294225109,0.0,1.0
1999-04-14,15.06,15.06,15.0,15.0,36300,3.52168800822757,3.52168800822757,3.50765737871272,3.50765737871272,155231.808928792,0.0,1.0
1999-04-15,15.0,15.13,15.0,15.0,8800,3.50765737871272,3.5380570759949,3.50765737871272,3.50765737871272,37631.9536797071,0.0,1.0
1999-04-16,15.0,15.06,15.0,15.06,4100,3.50765737871272,3.52168800822757,3.50765737871272,3.52168800822757,17533.0693280454,0.0,1.0
1999-04-19,15.0,15.0,15.0,15.0,500,3.50765737871272,3.50765737871272,3.50765737871272,3.50765737871272,2138.179186347,0.0,1.0
1999-04-20,15.0,15.0,15.0,15.0,3600,3.50765737871272,3.50765737871272,3.50765737871272,3.50765737871272,15394.8901416984,0.0,1.0
1999-04-21,14.81,15.06,14.81,15.06,9900,3.4632270519157,3.52168800822757,3.4632270519157,3.52168800822757,42335.9478896704,0.0,1.0
1999-04-22,14.56,14.88,14.56,14.88,7500,3.40476609560382,3.47959611968302,3.40476609560382,3.47959611968302,32072.6877952049,0.0,1.0
1999-04-23,14.5,14.56,14.38,14.56,5500,3.39073546608897,3.40476609560382,3.36267420705927,3.40476609560382,23519.9710498169,0.0,1.0
1999-04-26,14.5,14.63,14.38,14.63,1500,3.39073546608897,3.42113516337114,3.36267420705927,3.42113516337114,6414.53755904097,0.0,1.0
1999-04-27,14.25,14.38,14.0,14.38,9100,3.33227450977709,3.36267420705927,3.27381355346521,3.36267420705927,38914.8611915153,0.0,1.0
1999-04-28,14.0,14.38,14.0,14.38,15200,3.27381355346521,3.36267420705927,3.27381355346521,3.36267420705927,65000.6472649486,0.0,1.0
1999-04-29,14.0,14.25,14.0,14.25,7100,3.27381355346521,3.33227450977709,3.27381355346521,3.33227450977709,30362.1444461273,0.0,1.0
1999-04-30,14.13,14.13,13.81,14.0,20100,3.30421325074739,3.30421325074739,3.22938322666818,3.27381355346521,85954.803291149,0.0,1.0
1999-05-03,14.0,14.0,13.88,14.0,3100,3.27381355346521,3.27381355346521,3.24575229443551,3.27381355346521,13256.7109553514,0.0,1.0
1999-05-04,14.13,14.13,14.13,14.13,1000,3.30421325074739,3.30421325074739,3.30421325074739,3.30421325074739,4276.35837269398,0.0,1.0
1999-05-05,14.63,14.63,14.25,14.25,9200,3.42113516337114,3.42113516337114,3.33227450977709,3.33227450977709,39342.4970287847,0.0,1.0
1999-05-06,14.5,14.5,14.5,14.5,0,3.39073546608897,3.39073546608897,3.39073546608897,3.39073546608897,0,0.0,1.0
1999-05-07,14.75,14.75,14.63,14.63,1800,3.44919642240085,3.44919642240085,3.42113516337114,3.42113516337114,7697.44507084916,0.0,1.0
1999-05-10,14.75,14.75,14.75,14.75,0,3.44919642240085,3.44919642240085,3.44919642240085,3.44919642240085,0,0.0,1.0
1999-05-11,14.75,14.88,14.69,14.69,2000,3.44919642240085,3.47959611968302,3.43516579288599,3.43516579288599,8552.71674538796,0.0,1.0
1999-05-12,14.63,14.63,14.63,14.63,4000,3.42113516337114,3.42113516337114,3.42113516337114,3.42113516337114,17105.433490776,0.0,1.0
1999-05-13,14.62,14.62,14.62,14.62,0,3.41879672511867,3.41879672511867,3.41879672511867,3.41879672511867,0,0.0,1.0
1999-05-14,14.5,14.75,14.5,14.75,4800,3.39073546608897,3.44919642240085,3.39073546608897,3.44919642240085,20526.5201889311,0.0,1.0
1999-05-17,14.63,14.63,14.63,14.63,600,3.42113516337114,3.42113516337114,3.42113516337114,3.42113516337114,2565.81502361639,0.0,1.0
1999-05-18,14.63,14.63,14.63,14.63,1000,3.42113516337114,3.42113516337114,3.42113516337114,3.42113516337114,4276.35837269399,0.0,1.0
1999-05-19,14.13,14.5,14.13,14.5,5400,3.30421325074739,3.39073546608897,3.30421325074739,3.39073546608897,23092.3352125475,0.0,1.0
1999-05-20,14.25,14.25,14.13,14.19,5800,3.33227450977709,3.33227450977709,3.30421325074739,3.31824388026224,24802.8785616251,0.0,1.0
1999-05-21,14.19,14.19,14.06,14.13,5800,3.31824388026224,3.31824388026224,3.28784418298006,3.30421325074739,24802.8785616251,0.0,1.0
1999-05-24,14.0,14.13,14.0,14.13,5400,3.27381355346521,3.30421325074739,3.27381355346521,3.30421325074739,23092.3352125475,0.0,1.0
1999-05-25,13.63,13.88,13.63,13.88,12000,3.18729133812363,3.24575229443551,3.18729133812363,3.24575229443551,51316.3004723278,0.0,1.0
1999-05-26,13.56,13.63,13.5,13.63,8800,3.1709222703563,3.18729133812363,3.15689164084145,3.18729133812363,37631.9536797071,0.0,1.0
1999-05-27,13.38,13.63,13.38,13.44,15100,3.12883038181175,3.18729133812363,3.12883038181175,3.1428610113266,64573.0114276792,0.0,1.0
1999-05-28,13.5,13.81,13.5,13.63,16400,3.15689164084145,3.22938322666818,3.15689164084145,3.18729133812363,70132.2773121814,0.0,1.0
1999-06-01,13.63,13.63,13.38,13.5,2600,3.18729133812363,3.18729133812363,3.12883038181175,3.15689164084145,11118.5317690044,0.0,1.0
1999-06-02,13.56,13.56,13.56,13.56,100,3.1709222703563,3.1709222703563,3.1709222703563,3.1709222703563,427.635837269399,0.0,1.0
1999-06-03,13.5,13.5,13.38,13.38,3800,3.15689164084145,3.15689164084145,3.12883038181175,3.12883038181175,16250.1618162372,0.0,1.0
1999-06-04,13.63,13.69,13.56,13.69,8500,3.18729133812363,3.20132196763848,3.1709222703563,3.20132196763848,36349.0461678989,0.0,1.0
1999-06-07,13.56,13.69,13.56,13.63,5200,3.1709222703563,3.20132196763848,3.1709222703563,3.18729133812363,22237.0635380088,0.0,1.0
1999-06-08,13.56,13.69,13.56,13.69,3700,3.1709222703563,3.20132196763848,3.1709222703563,3.20132196763848,15822.5259789678,0.0,1.0
1999-06-09,13.38,13.56,13.38,13.56,13500,3.12883038181175,3.1709222703563,3.12883038181175,3.1709222703563,57730.8380313688,0.0,1.0
1999-06-10,13.63,13.63,13.5,13.5,3600,3.18729133812363,3.18729133812363,3.15689164084145,3.15689164084145,15394.8901416983,0.0,1.0
1999-06-11,13.75,13.75,13.5,13.5,15800,3.21535259715333,3.21535259715333,3.15689164084145,3.15689164084145,67566.462288565,0.0,1.0
1999-06-14,13.38,13.81,13.31,13.81,13700,3.12883038181175,3.22938322666818,3.11246131404442,3.22938322666818,58586.1097059076,0.0,1.0
1999-06-15,13.63,13.63,13.5,13.63,9000,3.18729133812363,3.18729133812363,3.15689164084145,3.18729133812363,38487.2253542459,0.0,1.0
1999-06-16,13.63,13.69,13.56,13.69,4400,3.18729133812363,3.20132196763848,3.1709222703563,3.20132196763848,18815.9768398535,0.0,1.0
1999-06-17,13.81,13.81,13.5,13.5,2400,3.22938322666818,3.22938322666818,3.15689164084145,3.15689164084145,10263.2600944656,0.0,1.0
1999-06-18,13.81,13.81,13.69,13.81,3600,3.22938322666818,3.22938322666818,3.20132196763848,3.22938322666818,15394.8901416984,0.0,1.0
1999-06-21,13.88,13.88,13.75,13.75,4700,3.24575229443551,3.24575229443551,3.21535259715333,3.21535259715333,20098.8843516617,0.0,1.0
1999-06-22,13.81,13.81,13.69,13.75,7000,3.22938322666818,3.22938322666818,3.20132196763848,3.21535259715333,29934.5086088579,0.0,1.0
1999-06-23,13.63,13.75,13.56,13.75,15600,3.18729133812363,3.21535259715333,3.1709222703563,3.21535259715333,66711.1906140262,0.0,1.0
1999-06-24,13.63,13.75,13.63,13.75,2500,3.18729133812363,3.21535259715333,3.18729133812363,3.21535259715333,10690.895931735,0.0,1.0
1999-06-25,13.25,13.63,13.25,13.63,12800,3.09843068452957,3.18729133812363,3.09843068452957,3.18729133812363,54737.3871704831,0.0,1.0
1999-06-28,13.31,13.5,13.25,13.25,8100,3.11246131404442,3.15689164084145,3.09843068452957,3.09843068452957,34638.5028188213,0.0,1.0
1999-06-29,13.38,13.38,13.25,13.25,5000,3.12883038181175,3.12883038181175,3.09843068452957,3.09843068452957,21381.7918634699,0.0,1.0
1999-06-30,13.81,13.81,13.25,13.38,15500,3.22938322666818,3.22938322666818,3.09843068452957,3.12883038181175,66283.5547767568,0.0,1.0
1999-07-01,13.75,13.81,13.63,13.81,4400,3.21535259715333,3.22938322666818,3.18729133812363,3.22938322666818,18815.9768398535,0.0,1.0
1999-07-02,13.88,14.0,13.63,13.63,13100,3.24575229443551,3.27381355346521,3.18729133812363,3.18729133812363,56020.2946822912,0.0,1.0
1999-07-06,13.88,13.94,13.69,13.81,25800,3.24575229443551,3.25978292395036,3.20132196763848,3.22938322666818,110330.046015505,0.0,1.0
1999-07-07,14.13,14.13,13.81,13.94,7400,3.30421325074739,3.30421325074739,3.22938322666818,3.25978292395036,31645.0519579355,0.0,1.0
1999-07-08,14.12,14.12,14.12,14.12,0,3.30187481249491,3.30187481249491,3.30187481249491,3.30187481249491,0,0.0,1.0
1999-07-09,14.13,14.13,14.0,14.0,4000,3.30421325074739,3.30421325074739,3.27381355346521,3.27381355346521,17105.4334907759,0.0,1.0
1999-07-12,14.25,14.25,14.13,14.13,5000,3.33227450977709,3.33227450977709,3.30421325074739,3.30421325074739,21381.7918634699,0.0,1.0
1999-07-13,14.19,14.25,14.19,14.25,500,3.31824388026224,3.33227450977709,3.31824388026224,3.33227450977709,2138.17918634699,0.0,1.0
1999-07-14,14.5,14.5,14.38,14.38,6600,3.39073546608897,3.39073546608897,3.36267420705927,3.36267420705927,28223.9652597803,0.0,1.0
1999-07-15,14.44,14.5,14.25,14.5,3400,3.37670483657412,3.39073546608897,3.33227450977709,3.39073546608897,14539.6184671595,0.0,1.0
1999-07-16,14.19,14.44,14.19,14.44,3800,3.31824388026224,3.37670483657412,3.31824388026224,3.37670483657412,16250.1618162371,0.0,1.0
1999-07-19,14.38,14.38,14.38,14.38,1000,3.36267420705927,3.36267420705927,3.36267420705927,3.36267420705927,4276.35837269398,0.0,1.0
1999-07-20,14.13,14.25,14.13,14.25,3000,3.30421325074739,3.33227450977709,3.30421325074739,3.33227450977709,12829.0751180819,0.0,1.0
1999-07-21,14.0,14.0,14.0,14.0,6400,3.27381355346521,3.27381355346521,3.27381355346521,3.27381355346521,27368.6935852415,0.0,1.0
1999-07-22,14.0,14.0,14.0,14.0,0,3.27381355346521,3.27381355346521,3.27381355346521,3.27381355346521,0,0.0,1.0
1999-07-23,14.0,14.06,14.0,14.06,4000,3.27381355346521,3.28784418298006,3.27381355346521,3.28784418298006,17105.4334907759,0.0,1.0
1999-07-26,13.88,13.88,13.75,13.75,5700,3.24575229443551,3.24575229443551,3.21535259715333,3.21535259715333,24375.2427243557,0.0,1.0
1999-07-27,13.56,13.81,13.44,13.63,21200,3.1709222703563,3.22938322666818,3.1428610113266,3.18729133812363,90658.7975011126,0.0,1.0
1999-07-28,13.81,13.88,13.69,13.69,14300,3.22938322666818,3.24575229443551,3.20132196763848,3.20132196763848,61151.924729524,0.0,1.0
1999-07-29,13.81,13.94,13.75,13.75,7300,3.22938322666818,3.25978292395036,3.21535259715333,3.21535259715333,31217.4161206661,0.0,1.0
1999-07-30,13.75,13.75,13.75,13.75,800,3.21535259715333,3.21535259715333,3.21535259715333,3.21535259715333,3421.08669815519,0.0,1.0
1999-08-02,13.81,13.88,13.69,13.88,2500,3.22938322666818,3.24575229443551,3.20132196763848,3.24575229443551,10690.895931735,0.0,1.0
1999-08-03,13.81,13.81,13.81,13.81,1400,3.22938322666818,3.22938322666818,3.22938322666818,3.22938322666818,5986.90172177158,0.0,1.0
1999-08-04,13.75,13.75,13.63,13.75,3000,3.21535259715333,3.21535259715333,3.18729133812363,3.21535259715333,12829.075118082,0.0,1.0
1999-08-05,13.75,13.75,13.56,13.56,2300,3.21535259715333,3.21535259715333,3.1709222703563,3.1709222703563,9835.62425719617,0.0,1.0
1999-08-06,13.69,13.69,13.5,13.5,700,3.20132196763848,3.20132196763848,3.15689164084145,3.15689164084145,2993.45086088579,0.0,1.0
1999-08-09,13.25,13.63,13.25,13.63,6600,3.09843068452957,3.18729133812363,3.09843068452957,3.18729133812363,28223.9652597803,0.0,1.0
1999-08-10,13.25,13.25,13.25,13.25,0,3.09843068452957,3.09843068452957,3.09843068452957,3.09843068452957,0,0.0,1.0
1999-08-11,13.19,13.25,13.19,13.25,4000,3.08440005501472,3.09843068452957,3.08440005501472,3.09843068452957,17105.433490776,0.0,1.0
1999-08-12,13.0,13.19,13.0,13.19,14800,3.03996972821769,3.08440005501472,3.03996972821769,3.08440005501472,63290.1039158711,0.0,1.0
1999-08-13,13.13,13.13,13.0,13.0,2300,3.07036942549987,3.07036942549987,3.03996972821769,3.03996972821769,9835.62425719617,0.0,1.0
1999-08-16,13.06,13.13,13.0,13.13,8800,3.05400035773255,3.07036942549987,3.03996972821769,3.07036942549987,37631.953679707,0.0,1.0
1999-08-17,12.81,13.06,12.81,13.06,6500,2.99553940142067,3.05400035773255,2.99553940142067,3.05400035773255,27796.3294225109,0.0,1.0
1999-08-18,12.69,12.94,12.69,12.88,22600,2.96747814239096,3.02593909870284,2.96747814239096,3.01190846918799,96645.6992228842,0.0,1.0
1999-08-19,12.88,12.88,12.69,12.75,16300,3.01190846918799,3.01190846918799,2.96747814239096,2.98150877190582,69704.641474912,0.0,1.0
1999-08-20,12.94,12.94,12.88,12.88,10100,3.02593909870284,3.02593909870284,3.01190846918799,3.01190846918799,43191.2195642093,0.0,1.0
1999-08-23,12.94,12.94,12.81,12.94,9900,3.02593909870284,3.02593909870284,2.99553940142067,3.02593909870284,42335.9478896705,0.0,1.0
1999-08-24,12.63,12.88,12.63,12.88,14700,2.95344751287611,3.01190846918799,2.95344751287611,3.01190846918799,62862.4680786017,0.0,1.0
1999-08-25,12.88,13.19,12.75,12.75,53000,3.01190846918799,3.08440005501472,2.98150877190582,2.98150877190582,226646.993752782,0.0,1.0
1999-08-26,12.94,12.94,12.88,12.94,24500,3.02593909870284,3.02593909870284,3.01190846918799,3.02593909870284,104770.780131003,0.0,1.0
1999-08-27,12.81,12.88,12.81,12.88,6800,2.99553940142067,3.01190846918799,2.99553940142067,3.01190846918799,29079.2369343191,0.0,1.0
1999-08-30,12.56,12.81,12.38,12.81,17500,2.93707844510879,2.99553940142067,2.89498655656423,2.99553940142067,74836.2715221447,0.0,1.0
1999-08-31,12.75,12.81,12.63,12.75,25700,2.98150877190582,2.99553940142067,2.95344751287611,2.98150877190582,109902.410178235,0.0,1.0
1999-09-01,12.75,12.81,12.75,12.81,3600,2.98150877190582,2.99553940142067,2.98150877190582,2.99553940142067,15394.8901416983,0.0,1.0
1999-09-02,12.81,12.81,12.75,12.75,3700,2.99553940142067,2.99553940142067,2.98150877190582,2.98150877190582,15822.5259789677,0.0,1.0
1999-09-03,12.88,12.88,12.88,12.88,1000,3.01190846918799,3.01190846918799,3.01190846918799,3.01190846918799,4276.35837269399,0.0,1.0
1999-09-07,12.94,12.94,12.75,12.88,9500,3.02593909870284,3.02593909870284,2.98150877190582,3.01190846918799,40625.4045405929,0.0,1.0
1999-09-08,13.13,13.13,12.94,12.94,3700,3.07036942549987,3.07036942549987,3.02593909870284,3.02593909870284,15822.5259789678,0.0,1.0
1999-09-09,13.19,13.31,12.88,12.88,8400,3.08440005501472,3.11246131404442,3.01190846918799,3.01190846918799,35921.4103306295,0.0,1.0
1999-09-10,13.13,13.13,13.0,13.0,1800,3.07036942549987,3.07036942549987,3.03996972821769,3.03996972821769,7697.44507084918,0.0,1.0
1999-09-13,13.12,13.12,13.12,13.12,0,3.0680309872474,3.0680309872474,3.0680309872474,3.0680309872474,0,0.0,1.0
1999-09-14,12.69,13.0,12.69,13.0,7300,2.96747814239096,3.03996972821769,2.96747814239096,3.03996972821769,31217.4161206661,0.0,1.0
1999-09-15,12.63,12.88,12.63,12.88,5400,2.95344751287611,3.01190846918799,2.95344751287611,3.01190846918799,23092.3352125476,0.0,1.0
1999-09-16,12.5,12.63,12.5,12.63,8000,2.92304781559394,2.95344751287611,2.92304781559394,2.95344751287611,34210.8669815519,0.0,1.0
1999-09-17,12.25,12.63,12.25,12.63,18900,2.86458685928206,2.95344751287611,2.86458685928206,2.95344751287611,80823.1732439163,0.0,1.0
1999-09-20,12.25,12.38,12.0,12.0,14400,2.86458685928206,2.89498655656423,2.80612590297018,2.80612590297018,61579.5605667934,0.0,1.0
1999-09-21,12.06,12.25,12.06,12.13,23900,2.82015653248503,2.86458685928206,2.82015653248503,2.83652560025236,102204.965107386,0.0,1.0
1999-09-22,12.19,12.19,12.19,12.19,4000,2.85055622976721,2.85055622976721,2.85055622976721,2.85055622976721,17105.4334907759,0.0,1.0
1999-09-23,12.06,12.06,12.06,12.06,700,2.82015653248503,2.82015653248503,2.82015653248503,2.82015653248503,2993.45086088579,0.0,1.0
1999-09-24,12.0,12.31,12.0,12.06,34800,2.80612590297018,2.87861748879691,2.80612590297018,2.82015653248503,148817.271369751,0.0,1.0
1999-09-27,12.06,12.13,11.75,12.13,41500,2.82015653248503,2.83652560025236,2.7476649466583,2.83652560025236,177468.8724668,0.0,1.0
1999-09-28,12.19,12.19,12.13,12.13,3000,2.85055622976721,2.85055622976721,2.83652560025236,2.83652560025236,12829.0751180819,0.0,1.0
1999-09-29,12.19,12.19,12.06,12.13,17000,2.85055622976721,2.85055622976721,2.82015653248503,2.83652560025236,72698.0923357977,0.0,1.0
1999-09-30,12.63,12.63,12.25,12.25,5900,2.95344751287611,2.95344751287611,2.86458685928206,2.86458685928206,25230.5143988946,0.0,1.0
1999-10-01,12.5,12.75,12.38,12.5,6900,2.92304781559394,2.98150877190582,2.89498655656423,2.92304781559394,29506.8727715885,0.0,1.0
1999-10-04,12.69,12.69,12.38,12.63,14600,2.96747814239096,2.96747814239096,2.89498655656423,2.95344751287611,62434.8322413323,0.0,1.0
1999-10-05,12.63,12.75,12.63,12.75,9600,2.95344751287611,2.98150877190582,2.95344751287611,2.98150877190582,41053.0403778623,0.0,1.0
1999-10-06,12.63,12.63,12.31,12.38,14400,2.96835505673564,2.96835505673564,2.89314732766554,2.90959901839962,61270.2983719233,0.06375,1.0
1999-10-07,12.25,12.69,12.25,12.69,17200,2.8790458784649,2.98245650593629,2.8790458784649,2.98245650593629,73183.9674997971,0.0,1.0
1999-10-08,12.25,12.38,12.25,12.38,1100,2.8790458784649,2.90959901839962,2.8790458784649,2.90959901839962,4680.37001452191,0.0,1.0
1999-10-11,12.13,12.38,12.13,12.31,6700,2.85084298006361,2.90959901839962,2.85084298006361,2.89314732766554,28507.7082702698,0.0,1.0
1999-10-12,12.13,12.31,12.13,12.31,6800,2.85084298006361,2.89314732766554,2.85084298006361,2.89314732766554,28933.1964534082,0.0,1.0
1999-10-13,11.81,12.0,11.81,12.0,11400,2.7756352509935,2.82028984012888,2.7756352509935,2.82028984012888,48505.6528777726,0.0,1.0
1999-10-14,11.88,11.88,11.63,11.88,4800,2.79208694172759,2.79208694172759,2.73333090339157,2.79208694172759,20423.4327906411,0.0,1.0
1999-10-15,11.69,11.69,11.56,11.63,7100,2.74743235259221,2.74743235259221,2.71687921265748,2.73333090339157,30209.6610028233,0.0,1.0
1999-10-18,11.06,11.31,10.75,11.19,57900,2.59936713598545,2.65812317432147,2.52650964844879,2.62992027592018,246357.658037108,0.0,1.0
1999-10-19,11.5,11.63,11.0,11.19,12400,2.70277776345684,2.73333090339157,2.5852656867848,2.62992027592018,52760.5347091561,0.0,1.0
1999-10-20,11.81,11.94,11.56,11.56,17000,2.7756352509935,2.80618839092823,2.71687921265748,2.71687921265748,72332.9911335206,0.0,1.0
1999-10-21,11.5,11.88,11.5,11.75,9800,2.70277776345684,2.79208694172759,2.70277776345684,2.76153380179286,41697.8419475589,0.0,1.0
1999-10-22,11.25,11.75,11.0,11.75,20200,2.64402172512082,2.76153380179286,2.5852656867848,2.76153380179286,85948.612993948,0.0,1.0
1999-10-25,11.0,11.25,10.88,11.25,16800,2.5852656867848,2.64402172512082,2.55706278838352,2.64402172512082,71482.0147672439,0.0,1.0
1999-10-26,11.13,11.25,10.94,11.0,36000,2.61581882671953,2.64402172512082,2.57116423758416,2.5852656867848,153175.745929808,0.0,1.0
1999-10-27,11.13,11.38,11.06,11.19,16700,2.61581882671953,2.67457486505555,2.59936713598545,2.62992027592018,71056.5265841055,0.0,1.0
1999-10-28,11.75,11.75,11.25,11.25,12500,2.76153380179286,2.76153380179286,2.64402172512082,2.64402172512082,53186.0228922945,0.0,1.0
1999-10-29,11.94,11.94,11.94,11.94,6000,2.80618839092823,2.80618839092823,2.80618839092823,2.80618839092823,25529.2909883014,0.0,1.0
1999-11-01,12.06,12.06,11.81,11.88,24500,2.83439128932952,2.83439128932952,2.7756352509935,2.79208694172759,104244.604868897,0.0,1.0
1999-11-02,12.0,12.06,11.94,12.06,25800,2.82028984012888,2.83439128932952,2.80618839092823,2.83439128932952,109775.951249696,0.0,1.0
1999-11-03,12.06,12.06,11.88,11.94,21000,2.83439128932952,2.83439128932952,2.79208694172759,2.80618839092823,89352.5184590548,0.0,1.0
1999-11-04,12.13,12.13,12.06,12.06,10100,2.85084298006361,2.85084298006361,2.83439128932952,2.83439128932952,42974.3064969739,0.0,1.0
1999-11-05,12.31,12.31,12.13,12.19,22200,2.90813011744122,2.90813011744122,2.86560668761674,2.8797811642249,93971.7237413204,0.06375,1.0
1999-11-08,12.25,12.38,12.25,12.25,20600,2.89395564083306,2.92466700681741,2.89395564083306,2.89395564083306,87198.9868950991,0.0,1.0
1999-11-09,12.44,12.56,12.25,12.38,18800,2.93884148342558,2.9671904366419,2.89395564083306,2.92466700681741,79579.6579430999,0.0,1.0
1999-11-10,12.38,12.38,12.0,12.25,11200,2.92466700681741,2.92466700681741,2.83489532163239,2.89395564083306,47409.157923549,0.0,1.0
1999-11-11,12.0,12.13,12.0,12.13,5300,2.83489532163239,2.86560668761674,2.83489532163239,2.86560668761674,22434.690803108,0.0,1.0
1999-11-12,12.06,12.25,12.06,12.06,43500,2.84906979824055,2.89395564083306,2.84906979824055,2.84906979824055,184133.783006641,0.0,1.0
1999-11-15,12.31,12.31,12.06,12.06,18900,2.90813011744122,2.90813011744122,2.84906979824055,2.84906979824055,80002.953995989,0.0,1.0
1999-11-16,12.25,12.25,12.0,12.06,77100,2.89395564083306,2.89395564083306,2.83489532163239,2.84906979824055,326361.256777288,0.0,1.0
1999-11-17,12.06,12.25,11.94,12.25,33200,2.84906979824055,2.89395564083306,2.82072084502423,2.89395564083306,140534.289559092,0.0,1.0
1999-11-18,11.94,12.13,11.63,12.0,36800,2.82072084502423,2.86560668761674,2.74748604921539,2.83489532163239,155772.947463089,0.0,1.0
1999-11-19,11.69,11.94,11.69,11.75,12800,2.76166052582355,2.82072084502423,2.76166052582355,2.77583500243171,54181.8947697703,0.0,1.0
1999-11-22,11.38,11.69,11.19,11.69,44200,2.68842573001471,2.76166052582355,2.6435398874222,2.76166052582355,187096.855376863,0.0,1.0
1999-11-23,11.5,11.5,11.38,11.38,51900,2.71677468323104,2.71677468323104,2.68842573001471,2.68842573001471,219690.651449303,0.0,1.0
1999-11-24,11.44,11.56,11.31,11.44,26400,2.70260020662288,2.7309491598392,2.67188884063853,2.70260020662288,111750.157962651,0.0,1.0
1999-11-26,11.44,11.44,11.44,11.44,0,2.70260020662288,2.70260020662288,2.70260020662288,2.70260020662288,0,0.0,1.0
1999-11-29,11.0,11.25,10.69,11.25,39800,2.59865404482969,2.65771436403036,2.52541924902085,2.65771436403036,168471.829049754,0.0,1.0
1999-11-30,11.44,11.44,10.88,10.94,70900,2.70260020662288,2.70260020662288,2.57030509161336,2.58447956822153,300116.90149818,0.0,1.0
1999-12-01,11.44,11.44,11.25,11.31,26000,2.70260020662288,2.70260020662288,2.65771436403036,2.67188884063853,110056.973751096,0.0,1.0
1999-12-02,11.0,11.44,10.94,11.44,30000,2.59865404482969,2.70260020662288,2.58447956822153,2.70260020662288,126988.815866649,0.0,1.0
1999-12-03,11.0,11.13,10.94,11.0,26100,2.59865404482969,2.62936541081404,2.58447956822153,2.59865404482969,110480.269803985,0.0,1.0
1999-12-06,10.94,11.06,10.81,11.06,31600,2.58447956822153,2.61282852143785,2.55376820223718,2.61282852143785,133761.55271287,0.0,1.0
1999-12-07,11.0,11.0,10.44,10.5,114200,2.59865404482969,2.59865404482969,2.46635892982018,2.48053340642834,483404.092399044,0.0,1.0
1999-12-08,11.0,11.25,10.88,11.13,31200,2.61371442622586,2.6731170268219,2.58520117793976,2.6446037785358,131307.382534355,0.06375,1.0
1999-12-09,10.94,11.0,10.88,11.0,32500,2.59945780208281,2.61371442622586,2.58520117793976,2.61371442622586,136778.523473286,0.0,1.0
1999-12-10,11.0,11.13,10.94,11.0,27900,2.61371442622586,2.6446037785358,2.59945780208281,2.61371442622586,117419.101689375,0.0,1.0
1999-12-13,10.75,11.0,10.75,11.0,27200,2.55431182562982,2.61371442622586,2.55431182562982,2.61371442622586,114473.102722258,0.0,1.0
1999-12-14,11.0,11.06,10.5,10.63,66600,2.61371442622586,2.62797105036891,2.49490922503378,2.52579857734372,280290.758871411,0.0,1.0
1999-12-15,11.19,11.25,10.94,11.0,55900,2.65886040267885,2.6731170268219,2.59945780208281,2.61371442622586,235259.060374052,0.0,1.0
1999-12-16,11.13,11.38,11.13,11.31,36200,2.6446037785358,2.70400637913185,2.6446037785358,2.68737365096495,152350.232299476,0.0,1.0
1999-12-17,11.19,11.25,11.06,11.25,24400,2.65886040267885,2.6731170268219,2.62797105036891,2.6731170268219,102689.10685379,0.0,1.0
1999-12-20,10.81,11.06,10.56,11.06,59900,2.56856844977287,2.62797105036891,2.50916584917683,2.62797105036891,252093.340186148,0.0,1.0
1999-12-21,10.81,10.88,10.69,10.81,70600,2.56856844977287,2.58520117793976,2.54005520148677,2.56856844977287,297125.038683507,0.0,1.0
1999-12-22,10.94,10.94,10.75,10.81,24700,2.59945780208281,2.59945780208281,2.55431182562982,2.56856844977287,103951.677839697,0.0,1.0
1999-12-23,10.56,11.0,10.5,10.81,68800,2.50916584917683,2.61371442622586,2.49490922503378,2.56856844977287,289549.612768063,0.0,1.0
1999-12-27,10.69,10.88,10.5,10.63,65600,2.54005520148677,2.58520117793976,2.49490922503378,2.52579857734372,276082.188918386,0.0,1.0
1999-12-28,10.88,11.0,10.56,10.56,82000,2.58520117793976,2.61371442622586,2.50916584917683,2.50916584917683,345102.736147983,0.0,1.0
1999-12-29,11.0,11.13,10.69,10.81,90500,2.61371442622586,2.6446037785358,2.54005520148677,2.56856844977287,380875.580748689,0.0,1.0
1999-12-30,10.88,11.19,10.81,10.88,68300,2.58520117793976,2.65886040267885,2.56856844977287,2.58520117793976,287445.327791552,0.0,1.0
1999-12-31,11.0,11.06,11.0,11.0,13400,2.61371442622586,2.62797105036891,2.61371442622586,2.61371442622586,56394.8373705241,0.0,1.0
2000-01-03,11.25,11.25,11.12,11.12,15100,2.6731170268219,2.6731170268219,2.64222767451196,2.64222767451196,63549.4062906652,0.0,1.0
2000-01-04,11.13,11.25,11.13,11.13,3400,2.6446037785358,2.6731170268219,2.6446037785358,2.6446037785358,14309.1378402822,0.0,1.0
2000-01-05,11.31,11.31,11.13,11.13,5800,2.68737365096495,2.68737365096495,2.6446037785358,2.6446037785358,24409.7057275403,0.0,1.0
2000-01-06,11.0,11.19,11.0,11.19,2700,2.62886208937785,2.67426970728529,2.62886208937785,2.67426970728529,11297.66377628,0.06375,1.0
2000-01-07,10.94,11.19,10.94,11.19,25800,2.61452284161761,2.67426970728529,2.61452284161761,2.67426970728529,107955.453862231,0.0,1.0
2000-01-10,11.13,11.19,11.0,11.0,8300,2.65993045952504,2.67426970728529,2.62886208937785,2.62886208937785,34729.8553122683,0.0,1.0
2000-01-11,11.25,11.25,11.0,11.0,12600,2.68860895504553,2.68860895504553,2.62886208937785,2.62886208937785,52722.4309559735,0.0,1.0
2000-01-12,11.19,11.19,11.0,11.0,8600,2.67426970728529,2.67426970728529,2.62886208937785,2.62886208937785,35985.1512874104,0.0,1.0
2000-01-13,11.19,11.25,11.13,11.25,12100,2.67426970728529,2.68860895504553,2.65993045952504,2.68860895504553,50630.2709974031,0.0,1.0
2000-01-14,11.06,11.19,11.06,11.13,5700,2.64320133713809,2.67426970728529,2.64320133713809,2.65993045952504,23850.6235277023,0.0,1.0
2000-01-18,11.13,11.13,11.0,11.13,8900,2.65993045952504,2.65993045952504,2.62886208937785,2.65993045952504,37240.4472625528,0.0,1.0
2000-01-19,10.69,11.13,10.63,11.13,25100,2.55477597594993,2.65993045952504,2.54043672818969,2.65993045952504,105026.429920233,0.0,1.0
2000-01-20,11.13,11.13,10.69,10.69,14900,2.65993045952504,2.65993045952504,2.55477597594993,2.55477597594993,62346.3667653973,0.0,1.0
2000-01-21,11.13,11.13,10.88,11.0,5800,2.65993045952504,2.65993045952504,2.60018359385737,2.62886208937785,24269.0555194164,0.0,1.0
2000-01-24,11.13,11.13,11.0,11.0,2800,2.65993045952504,2.65993045952504,2.62886208937785,2.62886208937785,11716.0957679941,0.0,1.0
2000-01-25,11.13,11.13,11.0,11.0,4500,2.65993045952504,2.65993045952504,2.62886208937785,2.62886208937785,18829.4396271334,0.0,1.0
2000-01-26,11.19,11.19,11.0,11.0,5700,2.67426970728529,2.67426970728529,2.62886208937785,2.62886208937785,23850.6235277023,0.0,1.0
2000-01-27,11.06,11.25,11.06,11.19,13100,2.64320133713809,2.68860895504553,2.64320133713809,2.67426970728529,54814.590914544,0.0,1.0
2000-01-28,11.06,11.25,11.06,11.06,16700,2.64320133713809,2.68860895504553,2.64320133713809,2.64320133713809,69878.1426162507,0.0,1.0
2000-01-31,11.06,11.06,11.06,11.06,3100,2.64320133713809,2.64320133713809,2.64320133713809,2.64320133713809,12971.3917431364,0.0,1.0
2000-02-01,11.19,11.25,11.19,11.19,19300,2.67426970728529,2.68860895504553,2.67426970728529,2.67426970728529,80757.3744008165,0.0,1.0
2000-02-02,11.19,11.19,11.0,11.13,14900,2.67426970728529,2.67426970728529,2.62886208937785,2.65993045952504,62346.3667653972,0.0,1.0
2000-02-03,11.31,11.31,11.06,11.19,17700,2.70294820280577,2.70294820280577,2.64320133713809,2.67426970728529,74062.4625333914,0.0,1.0
2000-02-04,11.25,11.5,11.13,11.25,16100,2.68860895504553,2.74835582071321,2.65993045952504,2.68860895504553,67367.5506659661,0.0,1.0
2000-02-07,11.19,11.19,11.06,11.19,9000,2.67426970728529,2.67426970728529,2.64320133713809,2.67426970728529,37658.8792542667,0.0,1.0
2000-02-08,11.06,11.19,11.06,11.19,6800,2.65843678788335,2.68968423656553,2.65843678788335,2.68968423656553,28290.3096822854,0.06375,1.0
2000-02-09,11.25,11.44,11.13,11.13,16300,2.7041061359573,2.74977548403124,2.67526233717375,2.67526233717375,67813.5364443016,0.0,1.0
2000-02-10,11.25,11.44,11.19,11.19,11200,2.7041061359573,2.74977548403124,2.68968423656553,2.68968423656553,46595.8041825876,0.0,1.0
2000-02-11,11.44,11.44,11.19,11.19,5400,2.74977548403124,2.74977548403124,2.68968423656553,2.68968423656553,22465.8341594619,0.0,1.0
2000-02-14,11.44,11.5,11.31,11.38,6800,2.74977548403124,2.76419738342302,2.71852803534907,2.73535358463947,28290.3096822854,0.0,1.0
2000-02-15,11.38,11.75,11.38,11.5,12900,2.73535358463947,2.82428863088873,2.73535358463947,2.76419738342302,53668.381603159,0.0,1.0
2000-02-16,11.25,11.63,11.25,11.63,9200,2.7041061359573,2.79544483210519,2.7041061359573,2.79544483210519,38275.1248642684,0.0,1.0
2000-02-17,11.38,11.5,11.25,11.5,18100,2.73535358463947,2.76419738342302,2.7041061359573,2.76419738342302,75302.147830789,0.0,1.0
2000-02-18,11.56,11.63,11.5,11.5,400,2.77861928281479,2.79544483210519,2.76419738342302,2.76419738342302,1664.13586366384,0.0,1.0
2000-02-22,11.63,11.63,11.63,11.63,5800,2.79544483210519,2.79544483210519,2.79544483210519,2.79544483210519,24129.9700231257,0.0,1.0
2000-02-23,11.56,11.75,11.5,11.5,14500,2.77861928281479,2.82428863088873,2.76419738342302,2.76419738342302,60324.9250578143,0.0,1.0
2000-02-24,11.5,11.75,11.5,11.75,2900,2.76419738342302,2.82428863088873,2.76419738342302,2.82428863088873,12064.9850115629,0.0,1.0
2000-02-25,11.5,11.5,11.5,11.5,4100,2.76419738342302,2.76419738342302,2.76419738342302,2.76419738342302,17057.3926025544,0.0,1.0
2000-02-28,11.5,11.5,11.5,11.5,3500,2.76419738342302,2.76419738342302,2.76419738342302,2.76419738342302,14561.1888070586,0.0,1.0
2000-02-29,11.5,11.69,11.5,11.63,10400,2.76419738342302,2.80986673149696,2.76419738342302,2.79544483210519,43267.5324552599,0.0,1.0
2000-03-01,11.38,11.5,11.38,11.5,9500,2.73535358463947,2.76419738342302,2.73535358463947,2.76419738342302,39523.2267620163,0.0,1.0
2000-03-02,11.13,11.25,11.0,11.25,6400,2.67526233717375,2.7041061359573,2.64401488849158,2.7041061359573,26626.1738186216,0.0,1.0
2000-03-03,11.13,11.13,11.13,11.13,3000,2.67526233717375,2.67526233717375,2.67526233717375,2.67526233717375,12481.0189774789,0.0,1.0
2000-03-06,11.31,11.31,10.88,10.88,12000,2.71852803534907,2.71852803534907,2.61517108970804,2.61517108970804,49924.0759099154,0.0,1.0
2000-03-07,11.31,11.31,11.31,11.31,4400,2.71852803534907,2.71852803534907,2.71852803534907,2.71852803534907,18305.4945003023,0.0,1.0
2000-03-08,11.25,11.25,11.13,11.19,21000,2.71942940406106,2.71942940406106,2.6904221570844,2.70492578057273,86874.8420706182,0.06375,1.0
2000-03-09,11.25,11.31,11.19,11.25,7600,2.71942940406106,2.73393302754938,2.70492578057273,2.71942940406106,31440.4190350809,0.0,1.0
2000-03-10,11.31,11.31,11.31,11.31,800,2.73393302754938,2.73393302754938,2.73393302754938,2.73393302754938,3309.51779316642,0.0,1.0
2000-03-13,11.38,11.38,11.13,11.19,22800,2.7508539216191,2.7508539216191,2.6904221570844,2.70492578057273,94321.2571052426,0.0,1.0
2000-03-14,11.25,11.38,11.25,11.38,7900,2.71942940406106,2.7508539216191,2.71942940406106,2.7508539216191,32681.4882075183,0.0,1.0
2000-03-15,11.38,11.44,11.31,11.38,8100,2.7508539216191,2.76535754510742,2.73393302754938,2.7508539216191,33508.8676558099,0.0,1.0
2000-03-16,11.25,11.31,11.25,11.31,6400,2.71942940406106,2.73393302754938,2.71942940406106,2.73393302754938,26476.1423453313,0.0,1.0
2000-03-17,11.38,11.38,11.25,11.38,6200,2.7508539216191,2.7508539216191,2.71942940406106,2.7508539216191,25648.7628970397,0.0,1.0
2000-03-20,11.5,11.5,11.31,11.44,6400,2.77986116859575,2.77986116859575,2.73393302754938,2.76535754510742,26476.1423453313,0.0,1.0
2000-03-21,11.5,11.69,11.44,11.63,12200,2.77986116859575,2.82578930964211,2.76535754510742,2.81128568615379,50470.1463457877,0.0,1.0
2000-03-22,11.63,11.69,11.5,11.69,11100,2.81128568615379,2.82578930964211,2.77986116859575,2.82578930964211,45919.5593801839,0.0,1.0
2000-03-23,11.75,11.88,11.69,11.69,5100,2.84029293313044,2.87171745068848,2.82578930964211,2.82578930964211,21098.1759314359,0.0,1.0
2000-03-24,11.88,12.06,11.63,11.63,8100,2.87171745068848,2.91522832115345,2.81128568615379,2.81128568615379,33508.8676558099,0.0,1.0
2000-03-27,11.88,12.0,11.88,12.0,4200,2.87171745068848,2.90072469766513,2.87171745068848,2.90072469766513,17374.9684141236,0.0,1.0
2000-03-28,11.81,11.94,11.69,11.94,11100,2.85479655661876,2.8862210741768,2.82578930964211,2.8862210741768,45919.559380184,0.0,1.0
2000-03-29,11.75,12.0,11.75,11.88,7300,2.84029293313044,2.90072469766513,2.84029293313044,2.87171745068848,30199.3498626435,0.0,1.0
2000-03-30,11.88,11.88,11.81,11.88,7000,2.87171745068848,2.87171745068848,2.85479655661876,2.87171745068848,28958.2806902061,0.0,1.0
2000-03-31,11.81,11.88,11.81,11.88,9200,2.85479655661876,2.87171745068848,2.85479655661876,2.87171745068848,38059.4546214138,0.0,1.0
2000-04-03,11.75,11.94,11.75,11.94,3000,2.84029293313044,2.8862210741768,2.84029293313044,2.8862210741768,12410.691724374,0.0,1.0
2000-04-04,11.63,11.75,11.63,11.75,8300,2.81128568615379,2.84029293313044,2.81128568615379,2.84029293313044,34336.2471041015,0.0,1.0
2000-04-05,11.75,11.75,11.5,11.63,18700,2.84029293313044,2.84029293313044,2.77986116859575,2.81128568615379,77359.9784152648,0.0,1.0
2000-04-06,11.75,11.75,11.56,11.69,8800,2.85570303308678,2.85570303308678,2.80952570744538,2.84112071972634,36208.2467266329,0.06375,1.0
2000-04-07,11.5,11.63,11.5,11.5,6300,2.79494339408494,2.8265384063659,2.79494339408494,2.79494339408494,25921.8129974758,0.0,1.0
2000-04-10,11.75,11.88,11.44,11.5,17900,2.85570303308678,2.88729804536774,2.78036108072449,2.79494339408494,73650.8655007646,0.0,1.0
2000-04-11,12.0,12.0,11.63,11.88,23300,2.91646267208863,2.91646267208863,2.8265384063659,2.88729804536774,95869.5623557438,0.0,1.0
2000-04-12,12.25,12.25,11.88,11.88,10100,2.97722231109048,2.97722231109048,2.88729804536774,2.88729804536774,41557.1922657945,0.0,1.0
2000-04-13,12.31,12.31,12.13,12.31,6000,2.99180462445092,2.99180462445092,2.94805768436959,2.99180462445092,24687.4409499769,0.0,1.0
2000-04-14,12.25,12.38,12.19,12.25,3800,2.97722231109048,3.00881732337144,2.96263999773003,2.97722231109048,15635.3792683187,0.0,1.0
2000-04-17,12.06,12.31,12.06,12.31,4500,2.93104498544907,2.99180462445092,2.93104498544907,2.99180462445092,18515.5807124827,0.0,1.0
2000-04-18,12.25,12.31,12.13,12.19,13700,2.97722231109048,2.99180462445092,2.94805768436959,2.96263999773003,56369.6568357806,0.0,1.0
2000-04-19,12.19,12.19,12.13,12.13,14100,2.96263999773003,2.96263999773003,2.94805768436959,2.94805768436959,58015.4862324459,0.0,1.0
2000-04-20,12.06,12.06,12.06,12.06,3900,2.93104498544907,2.93104498544907,2.93104498544907,2.93104498544907,16046.836617485,0.0,1.0
2000-04-24,12.0,12.06,12.0,12.06,14600,2.91646267208863,2.93104498544907,2.91646267208863,2.93104498544907,60072.7729782772,0.0,1.0
2000-04-25,11.88,12.0,11.88,12.0,6800,2.88729804536774,2.91646267208863,2.88729804536774,2.91646267208863,27979.0997433072,0.0,1.0
2000-04-26,11.88,12.13,11.88,11.88,5800,2.88729804536774,2.94805768436959,2.88729804536774,2.88729804536774,23864.5262516444,0.0,1.0
2000-04-27,11.88,11.88,11.88,11.88,0,2.88729804536774,2.88729804536774,2.88729804536774,2.88729804536774,0,0.0,1.0
2000-04-28,12.13,12.13,12.0,12.0,2900,2.94805768436959,2.94805768436959,2.91646267208863,2.91646267208863,11932.2631258222,0.0,1.0
2000-05-01,12.06,12.25,12.06,12.13,5900,2.93104498544907,2.97722231109048,2.93104498544907,2.94805768436959,24275.9836008107,0.0,1.0
2000-05-02,12.0,12.06,12.0,12.06,4000,2.91646267208863,2.93104498544907,2.91646267208863,2.93104498544907,16458.2939666513,0.0,1.0
2000-05-03,12.13,12.13,12.13,12.13,3000,2.94805768436959,2.94805768436959,2.94805768436959,2.94805768436959,12343.7204749885,0.0,1.0
2000-05-04,11.88,11.94,11.88,11.94,5600,2.90279175331321,2.91745231772389,2.90279175331321,2.91745231772389,22918.6264994951,0.06375,1.0
2000-05-05,11.63,11.88,11.63,11.88,24500,2.84170606826874,2.90279175331321,2.84170606826874,2.90279175331321,100268.990935291,0.0,1.0
2000-05-08,11.31,11.63,11.31,11.5,8100,2.76351639141182,2.84170606826874,2.76351639141182,2.80994151204562,33150.1561867697,0.0,1.0
2000-05-09,10.81,11.31,10.69,11.31,15900,2.64134502132288,2.76351639141182,2.61202389250154,2.76351639141182,65072.5288110664,0.0,1.0
2000-05-10,10.88,10.94,10.81,10.88,3200,2.65844901313533,2.67310957754601,2.64134502132288,2.65844901313533,13096.3579997115,0.0,1.0
2000-05-11,11.25,11.25,10.94,10.94,16300,2.74885582700115,2.74885582700115,2.67310957754601,2.67310957754601,66709.5735610303,0.0,1.0
2000-05-12,11.19,11.25,11.0,11.0,15900,2.73419526259048,2.74885582700115,2.68777014195668,2.68777014195668,65072.5288110663,0.0,1.0
2000-05-15,11.13,11.31,11.0,11.25,11000,2.7195346981798,2.76351639141182,2.68777014195668,2.74885582700115,45018.7306240083,0.0,1.0
2000-05-16,11.06,11.25,10.94,11.13,8700,2.70243070636735,2.74885582700115,2.67310957754601,2.7195346981798,35605.7233117156,0.0,1.0
2000-05-17,11.31,11.31,11.06,11.06,7900,2.76351639141182,2.76351639141182,2.70243070636735,2.70243070636735,32331.6338117877,0.0,1.0
2000-05-18,11.25,11.5,11.19,11.31,19900,2.74885582700115,2.80994151204562,2.73419526259048,2.76351639141182,81442.9763107057,0.0,1.0
2000-05-19,11.25,11.25,11.13,11.13,5900,2.74885582700115,2.74885582700115,2.7195346981798,2.7195346981798,24146.410061968,0.0,1.0
2000-05-22,10.94,11.31,10.94,11.31,22100,2.67310957754601,2.76351639141182,2.67310957754601,2.76351639141182,90446.7224355073,0.0,1.0
2000-05-23,10.75,10.94,10.75,10.94,6400,2.62668445691221,2.67310957754601,2.62668445691221,2.67310957754601,26192.7159994229,0.0,1.0
2000-05-24,10.81,10.94,10.81,10.94,2200,2.64134502132288,2.67310957754601,2.64134502132288,2.67310957754601,9003.74612480164,0.0,1.0
2000-05-25,10.75,10.75,10.56,10.75,19700,2.62668445691221,2.62668445691221,2.58025933627841,2.62668445691221,80624.4539357238,0.0,1.0
2000-05-26,10.94,10.94,10.88,10.88,7700,2.67310957754601,2.67310957754601,2.65844901313533,2.65844901313533,31513.1114368057,0.0,1.0
2000-05-30,11.0,11.0,11.0,11.0,300,2.68777014195668,2.68777014195668,2.68777014195668,2.68777014195668,1227.78356247295,0.0,1.0
2000-05-31,10.75,10.88,10.75,10.88,12200,2.62668445691221,2.65844901313533,2.62668445691221,2.65844901313533,49929.8648739,0.0,1.0
2000-06-01,10.56,10.69,10.5,10.63,23900,2.58025933627841,2.61202389250154,2.56559877186774,2.59736332809086,97813.4238103452,0.0,1.0
2000-06-02,10.5,10.88,10.5,10.75,11300,2.56559877186774,2.65844901313533,2.56559877186774,2.62668445691221,46246.5141864811,0.0,1.0
2000-06-05,10.63,10.75,10.44,10.5,19400,2.59736332809086,2.62668445691221,2.55093820745707,2.56559877186774,79396.6703732509,0.0,1.0
2000-06-06,10.81,10.81,10.44,10.63,15000,2.64134502132288,2.64134502132288,2.55093820745707,2.59736332809086,61389.1781236476,0.0,1.0
2000-06-07,10.75,10.75,10.75,10.75,6200,2.64063398394896,2.64063398394896,2.64063398394896,2.64063398394896,25240.15081421,0.05709,1.0
2000-06-08,10.75,10.75,10.63,10.63,15100,2.64063398394896,2.64063398394896,2.61115713947698,2.61115713947698,61471.9802088018,0.0,1.0
2000-06-09,10.69,10.75,10.63,10.63,8200,2.62589556171297,2.64063398394896,2.61115713947698,2.61115713947698,33382.1349478261,0.0,1.0
2000-06-12,10.75,10.88,10.63,10.63,18400,2.64063398394896,2.67256723212695,2.61115713947698,2.61115713947698,74906.2540292685,0.0,1.0
2000-06-13,10.69,10.88,10.69,10.75,27500,2.62589556171297,2.67256723212695,2.62589556171297,2.64063398394896,111952.281837222,0.0,1.0
2000-06-14,10.75,10.75,10.56,10.69,27200,2.64063398394896,2.64063398394896,2.59396231353498,2.62589556171297,110730.984217179,0.0,1.0
2000-06-15,10.69,10.81,10.69,10.81,13000,2.62589556171297,2.65537240618496,2.62589556171297,2.65537240618496,52922.8968685048,0.0,1.0
2000-06-16,10.75,10.81,10.75,10.81,2900,2.64063398394896,2.65537240618496,2.64063398394896,2.65537240618496,11805.8769937434,0.0,1.0
2000-06-19,10.75,10.81,10.63,10.81,38800,2.64063398394896,2.65537240618496,2.61115713947698,2.65537240618496,157954.492192153,0.0,1.0
2000-06-20,11.19,11.19,10.81,10.81,30300,2.74871574701292,2.74871574701292,2.65537240618496,2.65537240618496,123351.059624284,0.0,1.0
2000-06-21,11.19,11.25,11.19,11.25,6800,2.74871574701292,2.76345416924892,2.74871574701292,2.76345416924892,27682.7460542948,0.0,1.0
2000-06-22,11.19,11.31,11.13,11.31,11500,2.74871574701292,2.77819259148491,2.73397732477693,2.77819259148491,46816.4087682927,0.0,1.0
2000-06-23,11.13,11.25,11.13,11.25,5600,2.73397732477693,2.76345416924892,2.73397732477693,2.76345416924892,22797.5555741251,0.0,1.0
2000-06-26,11.0,11.13,10.88,11.13,16900,2.70204407659894,2.73397732477693,2.67256723212695,2.73397732477693,68799.7659290562,0.0,1.0
2000-06-27,10.63,11.19,10.63,11.13,61800,2.61115713947698,2.74871574701292,2.61115713947698,2.73397732477693,251587.309728738,0.0,1.0
2000-06-28,10.81,10.81,10.75,10.75,4300,2.65537240618496,2.65537240618496,2.64063398394896,2.64063398394896,17505.2658872747,0.0,1.0
2000-06-29,10.75,10.81,10.63,10.81,4600,2.64063398394896,2.65537240618496,2.61115713947698,2.65537240618496,18726.5635073171,0.0,1.0
2000-06-30,10.88,10.88,10.69,10.69,6100,2.67256723212695,2.67256723212695,2.62589556171297,2.62589556171297,24833.0516075292,0.0,1.0
2000-07-03,10.94,10.94,10.94,10.94,1900,2.68730565436295,2.68730565436295,2.68730565436295,2.68730565436295,7734.8849269353,0.0,1.0
2000-07-05,11.0,11.0,10.88,10.94,10300,2.70204407659894,2.70204407659894,2.67256723212695,2.68730565436295,41931.218288123,0.0,1.0
2000-07-06,11.06,11.06,10.75,10.81,6000,2.73080610759248,2.73080610759248,2.65426452591494,2.66907902559446,24300.5169116543,0.05709,1.0
2000-07-07,11.25,11.25,11.06,11.06,9800,2.77771868991098,2.77771868991098,2.73080610759248,2.73080610759248,39690.8442890354,0.0,1.0
2000-07-10,11.44,11.44,11.25,11.25,20600,2.82463127222948,2.82463127222948,2.77771868991098,2.77771868991098,83431.774730013,0.0,1.0
2000-07-11,11.44,11.44,11.44,11.44,5100,2.82463127222948,2.82463127222948,2.82463127222948,2.82463127222948,20655.4393749061,0.0,1.0
2000-07-12,11.25,11.31,11.25,11.31,8200,2.77771868991098,2.79253318959051,2.77771868991098,2.79253318959051,33210.7064459275,0.0,1.0
2000-07-13,11.25,11.25,11.25,11.25,14200,2.77771868991098,2.77771868991098,2.77771868991098,2.77771868991098,57511.2233575818,0.0,1.0
2000-07-14,11.25,11.25,11.06,11.06,13200,2.77771868991098,2.77771868991098,2.73080610759248,2.73080610759248,53461.1372056395,0.0,1.0
2000-07-17,11.44,11.44,11.31,11.38,12000,2.82463127222948,2.82463127222948,2.79253318959051,2.80981677254995,48601.0338233085,0.0,1.0
2000-07-18,11.44,11.5,11.44,11.44,11400,2.82463127222948,2.839445771909,2.82463127222948,2.82463127222948,46170.9821321431,0.0,1.0
2000-07-19,11.44,11.44,11.38,11.44,9500,2.82463127222948,2.82463127222948,2.80981677254995,2.82463127222948,38475.8184434526,0.0,1.0
2000-07-20,11.38,11.44,11.31,11.31,8100,2.80981677254995,2.82463127222948,2.79253318959051,2.79253318959051,32805.6978307333,0.0,1.0
2000-07-21,11.38,11.38,11.38,11.38,5400,2.80981677254995,2.80981677254995,2.80981677254995,2.80981677254995,21870.4652204889,0.0,1.0
2000-07-24,11.5,11.5,11.25,11.38,7100,2.839445771909,2.839445771909,2.77771868991098,2.80981677254995,28755.6116787909,0.0,1.0
2000-07-25,11.25,11.56,11.25,11.38,24500,2.77771868991098,2.85426027158853,2.77771868991098,2.80981677254995,99227.1107225884,0.0,1.0
2000-07-26,11.38,11.44,11.25,11.25,5500,2.80981677254995,2.82463127222948,2.77771868991098,2.77771868991098,22275.4738356831,0.0,1.0
2000-07-27,11.38,11.38,11.38,11.38,2900,2.80981677254995,2.80981677254995,2.80981677254995,2.80981677254995,11745.2498406329,0.0,1.0
2000-07-28,11.38,11.44,11.38,11.38,8300,2.80981677254995,2.82463127222948,2.80981677254995,2.80981677254995,33615.7150611218,0.0,1.0
2000-07-31,11.5,11.5,11.31,11.31,2800,2.839445771909,2.839445771909,2.79253318959051,2.79253318959051,11340.2412254387,0.0,1.0
2000-08-01,11.5,11.56,11.5,11.5,1900,2.839445771909,2.85426027158853,2.839445771909,2.839445771909,7695.16368869053,0.0,1.0
2000-08-02,11.44,11.56,11.38,11.56,5000,2.82463127222948,2.85426027158853,2.80981677254995,2.85426027158853,20250.4307597119,0.0,1.0
2000-08-03,11.5,11.56,11.38,11.44,13300,2.839445771909,2.85426027158853,2.80981677254995,2.82463127222948,53866.1458208337,0.0,1.0
2000-08-04,11.56,11.56,11.56,11.56,2000,2.85426027158853,2.85426027158853,2.85426027158853,2.85426027158853,8100.17230388476,0.0,1.0
2000-08-07,11.44,11.63,11.44,11.63,7100,2.82463127222948,2.87154385454797,2.82463127222948,2.87154385454797,28755.6116787909,0.0,1.0
2000-08-08,11.44,11.56,11.38,11.38,15200,2.83872479959126,2.86850163315341,2.82383638281019,2.82383638281019,61255.6736831403,0.05708,1.0
2000-08-09,11.44,11.63,11.44,11.56,12800,2.83872479959126,2.88587145273133,2.83872479959126,2.86850163315341,51583.725206855,0.0,1.0
2000-08-10,11.63,11.63,11.56,11.56,5700,2.88587145273133,2.88587145273133,2.86850163315341,2.86850163315341,22970.8776311776,0.0,1.0
2000-08-11,11.75,11.75,11.69,11.69,4600,2.91564828629348,2.91564828629348,2.9007598695124,2.9007598695124,18537.9012462134,0.0,1.0
2000-08-14,12.0,12.0,11.75,11.81,17900,2.97768335621461,2.97768335621461,2.91564828629348,2.93053670307455,72136.6157189612,0.0,1.0
2000-08-15,11.88,11.94,11.88,11.88,3600,2.94790652265247,2.96279493943354,2.94790652265247,2.94790652265247,14507.9227144279,0.0,1.0
2000-08-16,12.0,12.0,12.0,12.0,5000,2.97768335621461,2.97768335621461,2.97768335621461,2.97768335621461,20149.8926589277,0.0,1.0
2000-08-17,11.75,12.0,11.75,11.94,14900,2.91564828629348,2.97768335621461,2.91564828629348,2.96279493943354,60046.6801236044,0.0,1.0
2000-08-18,12.0,12.0,11.88,11.88,3400,2.97768335621461,2.97768335621461,2.94790652265247,2.94790652265247,13701.9270080708,0.0,1.0
2000-08-21,12.19,12.19,12.06,12.06,7600,3.02483000935468,3.02483000935468,2.99257177299569,2.99257177299569,30627.8368415701,0.0,1.0
2000-08-22,12.06,12.13,12.06,12.13,4200,2.99257177299569,3.0099415925736,2.99257177299569,3.0099415925736,16925.9098334992,0.0,1.0
2000-08-23,12.25,12.25,12.06,12.06,6200,3.03971842613575,3.03971842613575,2.99257177299569,2.99257177299569,24985.8668970703,0.0,1.0
2000-08-24,12.25,12.31,12.25,12.31,3900,3.03971842613575,3.05460684291682,3.03971842613575,3.05460684291682,15716.9162739636,0.0,1.0
2000-08-25,12.31,12.31,12.19,12.25,7800,3.05460684291682,3.05460684291682,3.02483000935468,3.03971842613575,31433.8325479272,0.0,1.0
2000-08-28,12.06,12.25,12.06,12.25,9100,2.99257177299569,3.03971842613575,2.99257177299569,3.03971842613575,36672.8046392483,0.0,1.0
2000-08-29,12.19,12.19,12.19,12.19,1700,3.02483000935468,3.02483000935468,3.02483000935468,3.02483000935468,6850.96350403541,0.0,1.0
2000-08-30,12.25,12.25,12.06,12.06,9500,3.03971842613575,3.03971842613575,2.99257177299569,2.99257177299569,38284.7960519626,0.0,1.0
2000-08-31,12.25,12.31,12.13,12.25,6300,3.03971842613575,3.05460684291682,3.0099415925736,3.03971842613575,25388.8647502489,0.0,1.0
2000-09-01,12.31,12.31,12.13,12.19,9700,3.05460684291682,3.05460684291682,3.0099415925736,3.02483000935468,39090.7917583198,0.0,1.0
2000-09-05,12.13,12.25,12.13,12.19,11800,3.0099415925736,3.03971842613575,3.0099415925736,3.02483000935468,47553.7466750694,0.0,1.0
2000-09-06,12.13,12.19,12.13,12.19,800,3.0099415925736,3.02483000935468,3.0099415925736,3.02483000935468,3223.98282542844,0.0,1.0
2000-09-07,12.0,12.25,12.0,12.25,11000,2.99184720337901,3.0541773534494,2.99184720337901,3.0541773534494,44119.9001910654,0.05708,1.0
2000-09-08,12.0,12.13,12.0,12.0,14200,2.99184720337901,3.02425888141561,2.99184720337901,2.99184720337901,56954.780246648,0.0,1.0
2000-09-11,12.0,12.13,12.0,12.13,4000,2.99184720337901,3.02425888141561,2.99184720337901,3.02425888141561,16043.6000694783,0.0,1.0
2000-09-12,12.0,12.0,12.0,12.0,1500,2.99184720337901,2.99184720337901,2.99184720337901,2.99184720337901,6016.35002605437,0.0,1.0
2000-09-13,12.0,12.0,12.0,12.0,2800,2.99184720337901,2.99184720337901,2.99184720337901,2.99184720337901,11230.5200486348,0.0,1.0
2000-09-14,12.13,12.19,12.13,12.19,5500,3.02425888141561,3.03921811743251,3.02425888141561,3.03921811743251,22059.9500955327,0.0,1.0
2000-09-15,12.12,12.12,12.12,12.12,0,3.0217656754128,3.0217656754128,3.0217656754128,3.0217656754128,0,0.0,1.0
2000-09-18,12.13,12.13,12.13,12.13,700,3.02425888141561,3.02425888141561,3.02425888141561,3.02425888141561,2807.63001215871,0.0,1.0
2000-09-19,12.06,12.13,11.88,12.13,13200,3.0068064393959,3.02425888141561,2.96192873134522,3.02425888141561,52943.8802292785,0.0,1.0
2000-09-20,11.94,12.06,11.88,12.06,12600,2.97688796736211,3.0068064393959,2.96192873134522,3.0068064393959,50537.3402188568,0.0,1.0
2000-09-21,11.75,12.0,11.75,12.0,8400,2.92951705330861,2.99184720337901,2.92951705330861,2.99184720337901,33691.5601459045,0.0,1.0
2000-09-22,11.88,11.88,11.75,11.75,1300,2.96192873134522,2.96192873134522,2.92951705330861,2.92951705330861,5214.17002258045,0.0,1.0
2000-09-25,11.69,11.88,11.69,11.88,7100,2.91455781729172,2.96192873134522,2.91455781729172,2.96192873134522,28477.390123324,0.0,1.0
2000-09-26,11.75,11.75,11.5,11.75,11800,2.92951705330861,2.92951705330861,2.86718690323821,2.92951705330861,47328.6202049611,0.0,1.0
2000-09-27,11.5,11.5,11.5,11.5,500,2.86718690323821,2.86718690323821,2.86718690323821,2.86718690323821,2005.4500086848,0.0,1.0
2000-09-28,11.94,11.94,11.81,11.81,10300,2.97688796736211,2.97688796736211,2.94447628932551,2.94447628932551,41312.2701789067,0.0,1.0
2000-09-29,11.75,11.81,11.69,11.81,2300,2.92951705330861,2.94447628932551,2.91455781729172,2.94447628932551,9225.07003995005,0.0,1.0
2000-10-02,11.81,11.81,11.69,11.75,5200,2.94447628932551,2.94447628932551,2.91455781729172,2.92951705330861,20856.6800903218,0.0,1.0
2000-10-03,11.69,11.88,11.69,11.88,4800,2.91455781729172,2.96192873134522,2.91455781729172,2.96192873134522,19252.320083374,0.0,1.0
2000-10-04,11.69,11.75,11.69,11.75,3600,2.92878903715579,2.94382131621732,2.92878903715579,2.94382131621732,14369.0786417545,0.05708,1.0
2000-10-05,11.56,11.63,11.56,11.56,4300,2.89621909918913,2.91375675809425,2.89621909918913,2.89621909918913,17163.066155429,0.0,1.0
2000-10-06,11.5,11.56,11.5,11.56,4200,2.88118682012759,2.89621909918913,2.88118682012759,2.89621909918913,16763.9250820469,0.0,1.0
2000-10-09,11.56,11.56,11.56,11.56,100,2.89621909918913,2.89621909918913,2.89621909918913,2.89621909918913,399.14107338207,0.0,1.0
2000-10-10,11.56,11.63,11.44,11.5,14300,2.89621909918913,2.91375675809425,2.86615454106606,2.88118682012759,57077.1734936359,0.0,1.0
2000-10-11,11.63,11.63,11.56,11.63,6000,2.91375675809425,2.91375675809425,2.89621909918913,2.91375675809425,23948.4644029242,0.0,1.0
2000-10-12,11.5,11.56,11.5,11.56,10100,2.88118682012759,2.89621909918913,2.88118682012759,2.89621909918913,40313.2484115891,0.0,1.0
2000-10-13,11.44,11.63,11.44,11.63,1800,2.86615454106606,2.91375675809425,2.86615454106606,2.91375675809425,7184.53932087725,0.0,1.0
2000-10-16,11.38,11.5,11.38,11.5,3700,2.85112226200452,2.88118682012759,2.85112226200452,2.88118682012759,14768.2197151366,0.0,1.0
2000-10-17,11.13,11.5,11.13,11.5,25300,2.78848776591479,2.88118682012759,2.78848776591479,2.88118682012759,100982.691565664,0.0,1.0
2000-10-18,11.0,11.38,11.0,11.25,14200,2.75591782794813,2.85112226200452,2.75591782794813,2.81855232403786,56678.032420254,0.0,1.0
2000-10-19,11.25,11.38,10.88,10.88,6800,2.81855232403786,2.85112226200452,2.72585326982506,2.72585326982506,27141.5929899808,0.0,1.0
2000-10-20,11.0,11.0,10.81,11.0,9300,2.75591782794813,2.75591782794813,2.70831561091994,2.75591782794813,37120.1198245325,0.0,1.0
2000-10-23,11.25,11.25,10.94,11.0,16800,2.81855232403786,2.81855232403786,2.7408855488866,2.75591782794813,67055.7003281878,0.0,1.0
2000-10-24,11.0,11.13,11.0,11.13,6800,2.75591782794813,2.78848776591479,2.75591782794813,2.78848776591479,27141.5929899808,0.0,1.0
2000-10-25,11.44,11.44,11.25,11.25,14000,2.86615454106606,2.86615454106606,2.81855232403786,2.81855232403786,55879.7502734897,0.0,1.0
2000-10-26,11.19,11.25,11.06,11.25,13400,2.80352004497633,2.81855232403786,2.77095010700967,2.81855232403786,53484.9038331973,0.0,1.0
2000-10-27,11.38,11.38,11.25,11.25,3700,2.85112226200452,2.85112226200452,2.81855232403786,2.81855232403786,14768.2197151366,0.0,1.0
2000-10-30,11.69,11.69,11.44,11.44,19000,2.92878903715579,2.92878903715579,2.86615454106606,2.86615454106606,75836.8039425932,0.0,1.0
2000-10-31,11.5,11.5,11.38,11.5,6000,2.88118682012759,2.88118682012759,2.85112226200452,2.88118682012759,23948.4644029242,0.0,1.0
2000-11-01,11.44,11.44,11.38,11.38,3000,2.86615454106606,2.86615454106606,2.85112226200452,2.85112226200452,11974.2322014621,0.0,1.0
2000-11-02,11.75,11.75,11.38,11.38,5800,2.94382131621732,2.94382131621732,2.85112226200452,2.85112226200452,23150.1822561601,0.0,1.0
2000-11-03,11.56,11.75,11.56,11.63,7300,2.89621909918913,2.94382131621732,2.89621909918913,2.91375675809425,29137.2983568911,0.0,1.0
2000-11-06,11.63,11.69,11.56,11.69,5800,2.91375675809425,2.92878903715579,2.89621909918913,2.92878903715579,23150.1822561601,0.0,1.0
2000-11-07,11.56,11.69,11.38,11.56,24100,2.89621909918913,2.92878903715579,2.85112226200452,2.89621909918913,96192.9986850788,0.0,1.0
2000-11-08,11.38,11.44,11.38,11.44,5700,2.86542297015173,2.88053064837749,2.86542297015173,2.88053064837749,22637.4956422455,0.05708,1.0
2000-11-09,11.56,11.56,11.31,11.5,6700,2.910746004829,2.910746004829,2.84779734555501,2.89563832660324,26608.9861057974,0.0,1.0
2000-11-10,11.31,11.44,11.13,11.44,23700,2.84779734555501,2.88053064837749,2.80247431087775,2.88053064837749,94124.3239861789,0.0,1.0
2000-11-13,11.31,11.44,11.06,11.44,10100,2.84779734555501,2.88053064837749,2.78484868628103,2.88053064837749,40112.0536818737,0.0,1.0
2000-11-14,11.06,11.13,11.06,11.13,4800,2.78484868628103,2.80247431087775,2.78484868628103,2.80247431087775,19063.1542250489,0.0,1.0
2000-11-15,11.13,11.13,11.0,11.0,16300,2.80247431087775,2.80247431087775,2.76974100805527,2.76974100805527,64735.294555895,0.0,1.0
2000-11-16,11.25,11.25,11.0,11.19,8400,2.83268966732926,2.83268966732926,2.76974100805527,2.8175819891035,33360.5198938355,0.0,1.0
2000-11-17,11.13,11.31,11.0,11.31,21400,2.80247431087775,2.84779734555501,2.76974100805527,2.84779734555501,84989.8959200094,0.0,1.0
2000-11-20,11.25,11.25,11.19,11.19,17100,2.83268966732926,2.83268966732926,2.8175819891035,2.8175819891035,67912.4869267365,0.0,1.0
2000-11-21,11.31,11.31,11.06,11.06,27700,2.84779734555501,2.84779734555501,2.78484868628103,2.78484868628103,110010.285840386,0.0,1.0
2000-11-22,11.06,11.19,11.06,11.19,10400,2.78484868628103,2.8175819891035,2.78484868628103,2.8175819891035,41303.5008209392,0.0,1.0
2000-11-24,11.13,11.13,11.0,11.0,6800,2.80247431087775,2.80247431087775,2.76974100805527,2.76974100805527,27006.1351521525,0.0,1.0
2000-11-27,11.25,11.31,11.13,11.13,21400,2.83268966732926,2.84779734555501,2.80247431087775,2.80247431087775,84989.8959200095,0.0,1.0
2000-11-28,11.31,11.38,11.31,11.31,8500,2.84779734555501,2.86542297015173,2.84779734555501,2.84779734555501,33757.6689401907,0.0,1.0
2000-11-29,11.38,11.5,11.25,11.25,19700,2.86542297015173,2.89563832660324,2.83268966732926,2.83268966732926,78238.3621319714,0.0,1.0
2000-11-30,11.69,11.75,11.5,11.5,9200,2.94347930765147,2.95858698587723,2.89563832660324,2.89563832660324,36537.712264677,0.0,1.0
2000-12-01,11.5,11.69,11.5,11.69,5000,2.89563832660324,2.94347930765147,2.89563832660324,2.94347930765147,19857.4523177592,0.0,1.0
2000-12-04,11.75,11.75,11.56,11.69,6700,2.95858698587723,2.95858698587723,2.910746004829,2.94347930765147,26608.9861057973,0.0,1.0
2000-12-05,11.75,11.88,11.56,11.56,40000,2.95858698587723,2.9913202886997,2.910746004829,2.910746004829,158859.618542074,0.0,1.0
2000-12-06,11.75,11.81,11.69,11.75,5800,2.95858698587723,2.97369466410298,2.94347930765147,2.95858698587723,23034.6446886007,0.0,1.0
2000-12-07,11.69,11.75,11.56,11.63,15700,2.9578517455369,2.97303319162178,2.924958612353,2.94267029945203,62049.4249845121,0.05708,1.0
2000-12-08,11.63,11.63,11.44,11.5,8500,2.94267029945203,2.94267029945203,2.89459572018325,2.90977716626813,33593.6377304682,0.0,1.0
2000-12-11,11.56,11.69,11.38,11.38,24300,2.924958612353,2.9578517455369,2.87941427409837,2.87941427409837,96038.2819823977,0.0,1.0
2000-12-12,11.44,11.75,11.44,11.63,18300,2.89459572018325,2.97303319162178,2.89459572018325,2.94267029945203,72325.1259373611,0.0,1.0
2000-12-13,11.44,11.5,11.31,11.5,12300,2.89459572018325,2.90977716626813,2.86170258699935,2.90977716626813,48611.9698923247,0.0,1.0
2000-12-14,11.38,11.38,11.25,11.38,13100,2.87941427409837,2.87941427409837,2.84652114091447,2.87941427409837,51773.7240316629,0.0,1.0
2000-12-15,11.63,11.63,11.44,11.5,23700,2.94267029945203,2.94267029945203,2.89459572018325,2.90977716626813,93666.9663778938,0.0,1.0
2000-12-18,11.94,12.25,11.63,11.63,30700,3.02110777089056,3.09954524232909,2.94267029945203,2.94267029945203,121332.315097103,0.0,1.0
2000-12-19,11.63,12.13,11.63,12.0,28500,2.94267029945203,3.06918235015934,2.94267029945203,3.03628921697544,112637.491213923,0.0,1.0
2000-12-20,11.94,11.94,11.56,11.69,59700,3.02110777089056,3.02110777089056,2.924958612353,2.9578517455369,235945.902648112,0.0,1.0
2000-12-21,12.0,12.0,11.75,11.75,15300,3.03628921697544,3.03628921697544,2.97303319162178,2.97303319162178,60468.5479148428,0.0,1.0
2000-12-22,11.81,11.88,11.63,11.81,40100,2.98821463770666,3.00592632480568,2.94267029945203,2.98821463770666,158482.926234327,0.0,1.0
2000-12-26,11.88,12.0,11.81,11.81,7700,3.00592632480568,3.03628921697544,2.98821463770666,2.98821463770666,30431.8835911301,0.0,1.0
2000-12-27,12.25,12.25,11.81,11.81,15300,3.09954524232909,3.09954524232909,2.98821463770666,2.98821463770666,60468.5479148429,0.0,1.0
2000-12-28,11.81,12.19,11.81,12.19,23800,2.98821463770666,3.08436379624421,2.98821463770666,3.08436379624421,94062.1856453111,0.0,1.0
2000-12-29,12.0,12.0,11.81,11.94,38500,3.03628921697544,3.03628921697544,2.98821463770666,3.02110777089056,152159.41795565,0.0,1.0
2001-01-02,12.25,12.25,12.0,12.0,9600,3.09954524232909,3.09954524232909,3.03628921697544,3.03628921697544,37941.0496720583,0.0,1.0
2001-01-03,12.25,12.38,12.25,12.25,1900,3.09954524232909,3.13243837551299,3.09954524232909,3.09954524232909,7509.16608092821,0.0,1.0
2001-01-04,12.31,12.31,12.25,12.31,16400,3.11472668841397,3.11472668841397,3.09954524232909,3.11472668841397,64815.9598564329,0.0,1.0
2001-01-05,12.38,12.38,12.25,12.25,19800,3.14688225634225,3.14688225634225,3.11383745074253,3.11383745074253,77894.2394511187,0.057085,1.0
2001-01-08,12.44,12.56,12.38,12.44,19200,3.16213370508058,3.19263660255724,3.14688225634225,3.16213370508058,75533.8079526,0.0,1.0
2001-01-09,12.75,12.75,12.63,12.63,8300,3.24093285689529,3.24093285689529,3.21042995941862,3.21042995941862,32652.6357295094,0.0,1.0
2001-01-10,12.81,12.94,12.75,12.88,3600,3.25618430563362,3.28922911123333,3.24093285689529,3.273977662495,14162.5889911125,0.0,1.0
2001-01-11,12.94,12.94,12.81,12.81,1700,3.28922911123333,3.28922911123333,3.25618430563362,3.25618430563362,6687.88924580314,0.0,1.0
2001-01-12,12.81,13.0,12.81,12.94,12800,3.25618430563362,3.30448055997166,3.25618430563362,3.28922911123333,50355.8719684,0.0,1.0
2001-01-16,12.63,12.88,12.63,12.88,8000,3.21042995941862,3.273977662495,3.21042995941862,3.273977662495,31472.4199802501,0.0,1.0
2001-01-17,12.69,12.81,12.69,12.69,18700,3.22568140815695,3.25618430563362,3.22568140815695,3.22568140815695,73566.7817038346,0.0,1.0
2001-01-18,12.69,12.94,12.69,12.81,16200,3.22568140815695,3.28922911123333,3.22568140815695,3.25618430563362,63731.6504600064,0.0,1.0
2001-01-19,12.94,12.94,12.81,12.81,5800,3.28922911123333,3.28922911123333,3.25618430563362,3.25618430563362,22817.5044856813,0.0,1.0
2001-01-22,12.63,12.94,12.63,12.94,17700,3.21042995941862,3.28922911123333,3.21042995941862,3.28922911123333,69632.7292063033,0.0,1.0
2001-01-23,12.69,12.69,12.56,12.63,14500,3.22568140815695,3.22568140815695,3.19263660255724,3.21042995941862,57043.7612142033,0.0,1.0
2001-01-24,12.44,12.75,12.44,12.69,21600,3.16213370508058,3.24093285689529,3.16213370508058,3.22568140815695,84975.533946675,0.0,1.0
2001-01-25,12.63,12.63,12.44,12.56,3700,3.21042995941862,3.21042995941862,3.16213370508058,3.19263660255724,14555.9942408657,0.0,1.0
2001-01-26,12.5,12.63,12.38,12.63,8500,3.17738515381891,3.21042995941862,3.14688225634225,3.21042995941862,33439.4462290156,0.0,1.0
2001-01-29,12.5,12.5,12.5,12.5,400,3.17738515381891,3.17738515381891,3.17738515381891,3.17738515381891,1573.6209990125,0.0,1.0
2001-01-30,12.67,12.67,12.45,12.5,13700,3.22059759191084,3.22059759191084,3.16467561320363,3.17738515381891,53896.5192161783,0.0,1.0
2001-01-31,12.62,12.75,12.62,12.68,13100,3.20788805129557,3.24093285689529,3.20788805129557,3.2231395000339,51536.0877176594,0.0,1.0
2001-02-01,12.99,13.0,12.66,12.66,12800,3.30193865184861,3.30448055997166,3.21805568378779,3.21805568378779,50355.8719684,0.0,1.0
2001-02-02,12.85,12.95,12.75,12.87,4100,3.26635193812584,3.29177101935639,3.24093285689529,3.27143575437195,16129.6152398781,0.0,1.0
2001-02-05,13.0,13.0,12.98,13.0,11900,3.30448055997166,3.30448055997166,3.29939674372555,3.30448055997166,46815.224720622,0.0,1.0
2001-02-06,13.13,13.13,13.0,13.0,5000,3.33752536557138,3.33752536557138,3.30448055997166,3.30448055997166,19670.2624876563,0.0,1.0
2001-02-07,13.25,13.25,13.0,13.0,5400,3.3825387455685,3.3825387455685,3.31871725980306,3.31871725980306,21152.7510494118,0.057085,1.0
2001-02-08,13.25,13.25,13.05,13.1,4900,3.3825387455685,3.3825387455685,3.33148155695615,3.34424585410924,19194.162989281,0.0,1.0
2001-02-09,13.13,13.24,13.08,13.19,17800,3.35190443240109,3.37998588613788,3.339140135248,3.3672215889848,69725.7349406535,0.0,1.0
2001-02-12,13.23,13.23,13.23,13.23,1000,3.37743302670727,3.37743302670727,3.37743302670727,3.37743302670727,3917.17612026143,0.0,1.0
2001-02-13,13.12,13.23,13.12,13.16,17400,3.34935157297047,3.37743302670727,3.34935157297047,3.35956301069294,68158.864492549,0.0,1.0
2001-02-14,13.01,13.12,13.01,13.12,9900,3.32127011923368,3.34935157297047,3.32127011923368,3.34935157297047,38780.0435905881,0.0,1.0
2001-02-15,13.06,13.12,12.93,13.1,8900,3.33403441638677,3.34935157297047,3.30084724378873,3.34424585410924,34862.8674703267,0.0,1.0
2001-02-16,12.9,13.06,12.9,13.06,3200,3.29318866549688,3.33403441638677,3.29318866549688,3.33403441638677,12534.9635848366,0.0,1.0
2001-02-20,12.95,12.97,12.8,12.95,13100,3.30595296264997,3.31105868151121,3.2676600711907,3.30595296264997,51315.0071754248,0.0,1.0
2001-02-21,12.48,12.9,12.25,12.9,39400,3.18596856941094,3.29318866549688,3.12725280250673,3.29318866549688,154336.7391383,0.0,1.0
2001-02-22,12.36,12.49,12.36,12.49,9600,3.15533425624352,3.18852142884155,3.15533425624352,3.18852142884155,37604.8907545098,0.0,1.0
2001-02-23,12.36,12.38,12.28,12.32,17300,3.15533425624352,3.16043997510476,3.13491138079858,3.14512281852105,67767.1468805229,0.0,1.0
2001-02-26,12.5,12.58,12.3,12.3,32100,3.19107428827217,3.21149716371711,3.14001709965982,3.14001709965982,125741.353460392,0.0,1.0
2001-02-27,12.55,12.62,12.4,12.51,13600,3.20383858542526,3.22170860143958,3.16554569396599,3.19362714770279,53273.5952355555,0.0,1.0
2001-02-28,12.63,12.63,12.52,12.52,6400,3.2242614608702,3.2242614608702,3.19618000713341,3.19618000713341,25069.9271696732,0.0,1.0
2001-03-01,12.63,12.63,12.58,12.58,22700,3.2242614608702,3.2242614608702,3.21149716371711,3.21149716371711,88919.8979299346,0.0,1.0
2001-03-02,12.64,12.64,12.6,12.6,5400,3.22681432030082,3.22681432030082,3.21660288257835,3.21660288257835,21152.7510494117,0.0,1.0
2001-03-05,12.64,12.64,12.64,12.64,0,3.22681432030082,3.22681432030082,3.22681432030082,3.22681432030082,0,0.0,1.0
2001-03-06,12.58,12.65,12.58,12.65,3000,3.21149716371711,3.22936717973144,3.21149716371711,3.22936717973144,11751.5283607843,0.0,1.0
2001-03-07,12.54,12.6,12.39,12.5,14300,3.21585872405432,3.23124560790147,3.17739151443645,3.20560080148956,55761.7779222353,0.057085,1.0
2001-03-08,12.26,12.38,12.26,12.33,29600,3.14405326610096,3.17482703379526,3.14405326610096,3.1620046305893,115422.980873997,0.0,1.0
2001-03-09,12.38,12.44,12.25,12.25,15700,3.17482703379526,3.19021391764241,3.14148878545977,3.14148878545977,61220.9729635729,0.0,1.0
2001-03-12,12.29,12.4,12.23,12.38,18100,3.15174670802453,3.17995599507764,3.13635982417738,3.17482703379526,70579.5930344377,0.0,1.0
2001-03-13,12.18,12.3,12.18,12.3,4800,3.12353742097142,3.15431118866572,3.12353742097142,3.15431118866572,18717.2401417293,0.0,1.0
2001-03-14,12.28,12.28,12.27,12.27,7800,3.14918222738334,3.14918222738334,3.14661774674215,3.14661774674215,30415.5152303101,0.0,1.0
2001-03-15,12.22,12.29,12.22,12.28,4200,3.13379534353619,3.15174670802453,3.13379534353619,3.14918222738334,16377.5851240132,0.0,1.0
2001-03-16,12.26,12.28,12.12,12.28,12400,3.14405326610096,3.14918222738334,3.10815053712427,3.14918222738334,48352.870366134,0.0,1.0
2001-03-19,12.27,12.28,12.17,12.28,12000,3.14661774674215,3.14918222738334,3.12097294033023,3.14918222738334,46793.1003543233,0.0,1.0
2001-03-20,12.27,12.27,12.16,12.2,4800,3.14661774674215,3.14661774674215,3.11840845968904,3.12866638225381,18717.2401417293,0.0,1.0
2001-03-21,12.27,12.29,12.25,12.29,5700,3.14661774674215,3.15174670802453,3.14148878545977,3.15174670802453,22226.7226683036,0.0,1.0
2001-03-22,12.13,12.25,12.13,12.16,24600,3.11071501776547,3.14148878545977,3.11071501776547,3.11840845968904,95925.8557263626,0.0,1.0
2001-03-23,12.14,12.14,12.04,12.13,10700,3.11327949840666,3.11327949840666,3.08763469199474,3.11071501776547,41723.8478159382,0.0,1.0
2001-03-26,12.07,12.19,12.05,12.12,16700,3.09532813391832,3.12610190161262,3.09019917263593,3.10815053712427,65120.3979930998,0.0,1.0
2001-03-27,12.07,12.2,12.06,12.13,17500,3.09532813391832,3.12866638225381,3.09276365327712,3.11071501776547,68239.9380167214,0.0,1.0
2001-03-28,12.19,12.19,12.11,12.19,5800,3.12610190161262,3.12610190161262,3.10558605648308,3.12610190161262,22616.6651712562,0.0,1.0
2001-03-29,12.08,12.15,12.05,12.09,15200,3.09789261455951,3.11584397904785,3.09019917263593,3.1004570952007,59271.2604488095,0.0,1.0
2001-03-30,12.2,12.2,12.06,12.14,16800,3.12866638225381,3.12866638225381,3.09276365327712,3.11327949840666,65510.3404960526,0.0,1.0
2001-04-02,12.05,12.28,12.0,12.1,28100,3.09019917263593,3.14918222738334,3.07737676942997,3.10302157584189,109573.843329707,0.0,1.0
2001-04-03,12.0,12.13,11.96,11.96,3900,3.07737676942997,3.11071501776547,3.06711884686521,3.06711884686521,15207.7576151551,0.0,1.0
2001-04-04,12.0,12.1,12.0,12.1,13500,3.07737676942997,3.10302157584189,3.07737676942997,3.10302157584189,52642.2378986138,0.0,1.0
2001-04-05,12.05,12.09,11.97,12.0,6600,3.10483851037618,3.11514502825294,3.08422547462264,3.09195536303022,25614.8587870885,0.057085,1.0
2001-04-06,12.06,12.12,12.06,12.12,6000,3.10741513984537,3.12287491666052,3.10741513984537,3.12287491666052,23286.2352609895,0.0,1.0
2001-04-09,12.07,12.12,12.07,12.11,8400,3.10999176931456,3.12287491666052,3.10999176931456,3.12029828719133,32600.7293653854,0.0,1.0
2001-04-10,12.12,12.13,12.0,12.12,32100,3.12287491666052,3.12545154612971,3.09195536303022,3.12287491666052,124581.358646294,0.0,1.0
2001-04-11,12.0,12.0,12.0,12.0,1500,3.09195536303022,3.09195536303022,3.09195536303022,3.09195536303022,5821.55881524738,0.0,1.0
2001-04-12,11.96,12.07,11.96,12.02,9600,3.08164884515345,3.10999176931456,3.08164884515345,3.0971086219686,37257.9764175833,0.0,1.0
2001-04-16,11.86,12.03,11.86,12.03,10900,3.05588255046153,3.09968525143779,3.05588255046153,3.09968525143779,42303.3273907977,0.0,1.0
2001-04-17,12.02,12.03,11.94,11.94,10300,3.0971086219686,3.09968525143779,3.07649558621506,3.07649558621506,39974.7038646987,0.0,1.0
2001-04-18,11.86,11.97,11.86,11.93,19200,3.05588255046153,3.08422547462264,3.05588255046153,3.07391895674587,74515.9528351666,0.0,1.0
2001-04-19,11.97,11.99,11.89,11.98,5600,3.08422547462264,3.08937873356102,3.06361243886911,3.08680210409183,21733.8195769236,0.0,1.0
2001-04-20,11.91,11.99,11.91,11.97,1800,3.06876569780749,3.08937873356102,3.06876569780749,3.08422547462264,6985.87057829687,0.0,1.0
2001-04-23,11.89,11.9,11.81,11.9,10000,3.06361243886911,3.0661890683383,3.04299940311557,3.0661890683383,38810.3921016492,0.0,1.0
2001-04-24,11.91,11.91,11.89,11.89,5500,3.06876569780749,3.06876569780749,3.06361243886911,3.06361243886911,21345.7156559071,0.0,1.0
2001-04-25,11.82,11.95,11.82,11.91,8700,3.04557603258476,3.07907221568426,3.04557603258476,3.06876569780749,33765.0411284349,0.0,1.0
2001-04-26,11.9,11.9,11.89,11.89,4300,3.0661890683383,3.0661890683383,3.06361243886911,3.06361243886911,16688.4686037092,0.0,1.0
2001-04-27,11.95,11.95,11.91,11.91,3000,3.07907221568426,3.07907221568426,3.06876569780749,3.06876569780749,11643.1176304948,0.0,1.0
2001-04-30,11.95,11.95,11.95,11.95,2500,3.07907221568426,3.07907221568426,3.07907221568426,3.07907221568426,9702.59802541231,0.0,1.0
2001-05-01,11.9,11.9,11.9,11.9,2600,3.0661890683383,3.0661890683383,3.0661890683383,3.0661890683383,10090.7019464288,0.0,1.0
2001-05-02,11.95,11.95,11.94,11.94,6400,3.07907221568426,3.07907221568426,3.07649558621506,3.07649558621506,24838.6509450555,0.0,1.0
2001-05-03,11.99,12.01,11.91,11.91,11200,3.08937873356102,3.09453199249941,3.06876569780749,3.06876569780749,43467.6391538472,0.0,1.0
2001-05-04,12.02,12.02,12.0,12.0,1400,3.0971086219686,3.0971086219686,3.09195536303022,3.09195536303022,5433.4548942309,0.0,1.0
2001-05-07,11.96,11.96,11.96,11.96,0,3.09635753447833,3.09635753447833,3.09635753447833,3.09635753447833,0,0.057085,1.0
2001-05-08,11.95,12.02,11.87,11.97,18900,3.09376860677392,3.11189110070481,3.07305718513861,3.09894646218274,73003.1972997212,0.0,1.0
2001-05-09,12.02,12.02,11.88,11.92,12700,3.11189110070481,3.11189110070481,3.07564611284302,3.08600182366068,49055.0585029873,0.0,1.0
2001-05-10,12.02,12.03,11.92,12.02,8000,3.11189110070481,3.11448002840922,3.08600182366068,3.11189110070481,30900.8242538503,0.0,1.0
2001-05-11,11.92,12.0,11.92,12.0,5400,3.08600182366068,3.10671324529598,3.08600182366068,3.10671324529598,20858.0563713489,0.0,1.0
2001-05-14,12.05,12.05,11.95,11.95,9400,3.11965788381805,3.11965788381805,3.09376860677392,3.09376860677392,36308.4684982741,0.0,1.0
2001-05-15,12.05,12.07,11.95,12.05,17000,3.11965788381805,3.12483573922688,3.09376860677392,3.11965788381805,65664.2515394318,0.0,1.0
2001-05-16,11.98,12.05,11.97,12.05,4200,3.10153538988716,3.11965788381805,3.09894646218274,3.11965788381805,16222.9327332714,0.0,1.0
2001-05-17,12.0,12.05,11.97,11.98,15200,3.10671324529598,3.11965788381805,3.09894646218274,3.10153538988716,58711.5660823156,0.0,1.0
2001-05-18,11.99,12.06,11.97,12.0,7800,3.10412431759157,3.12224681152246,3.09894646218274,3.10671324529598,30128.303647504,0.0,1.0
2001-05-21,12.09,12.09,11.96,11.97,8000,3.1300135946357,3.1300135946357,3.09635753447833,3.09894646218274,30900.8242538503,0.0,1.0
2001-05-22,12.1,12.1,11.99,12.01,8000,3.13260252234012,3.13260252234012,3.10412431759157,3.1093021730004,30900.8242538502,0.0,1.0
2001-05-23,12.11,12.11,12.09,12.09,1200,3.13519145004453,3.13519145004453,3.1300135946357,3.1300135946357,4635.12363807754,0.0,1.0
2001-05-24,12.1,12.1,12.0,12.1,8700,3.13260252234012,3.13260252234012,3.10671324529598,3.13260252234012,33604.6463760621,0.0,1.0
2001-05-25,12.1,12.1,12.08,12.08,2600,3.13260252234012,3.13260252234012,3.12742466693129,3.12742466693129,10042.7678825013,0.0,1.0
2001-05-29,12.22,12.22,12.1,12.1,8300,3.16366965479308,3.16366965479308,3.13260252234012,3.13260252234012,32059.6051633696,0.0,1.0
2001-05-30,12.22,12.22,12.22,12.22,0,3.16366965479308,3.16366965479308,3.16366965479308,3.16366965479308,0,0.0,1.0
2001-05-31,12.09,12.2,12.09,12.12,15800,3.1300135946357,3.15849179938425,3.1300135946357,3.13778037774894,61029.1279013543,0.0,1.0
2001-06-01,12.2,12.22,12.09,12.15,27400,3.15849179938425,3.16366965479308,3.1300135946357,3.14554716086218,105835.323069437,0.0,1.0
2001-06-04,12.2,12.25,12.2,12.25,8700,3.15849179938425,3.17143643790632,3.15849179938425,3.17143643790632,33604.6463760622,0.0,1.0
2001-06-05,12.2,12.29,12.2,12.28,4000,3.15849179938425,3.18179214872397,3.15849179938425,3.17920322101956,15450.4121269251,0.0,1.0
2001-06-06,12.3,12.3,12.25,12.25,600,3.18438107642838,3.18438107642838,3.17143643790632,3.17143643790632,2317.56181903877,0.0,1.0
2001-06-07,12.29,12.29,12.2,12.2,3300,3.19734772083594,3.19734772083594,3.17393345762396,3.17393345762396,12684.5759489044,0.060085,1.0
2001-06-08,12.33,12.33,12.25,12.25,4700,3.20775406004126,3.20775406004126,3.18694138163061,3.18694138163061,18065.9111999548,0.0,1.0
2001-06-11,12.3,12.34,12.26,12.27,19700,3.19994930563727,3.21035564484259,3.18954296643194,3.19214455123328,75723.0746040659,0.0,1.0
2001-06-12,12.13,12.3,12.13,12.3,14700,3.15572236401464,3.19994930563727,3.15572236401464,3.19994930563727,56504.0201360289,0.0,1.0
2001-06-13,12.2,12.2,12.15,12.15,2400,3.17393345762396,3.17393345762396,3.1609255336173,3.1609255336173,9225.14614465778,0.0,1.0
2001-06-14,12.26,12.26,12.2,12.2,3200,3.18954296643194,3.18954296643194,3.17393345762396,3.17393345762396,12300.1948595437,0.0,1.0
2001-06-15,12.12,12.3,12.12,12.26,12400,3.15312077921331,3.19994930563727,3.15312077921331,3.18954296643194,47663.2550807319,0.0,1.0
2001-06-18,12.19,12.19,12.15,12.15,3700,3.17133187282263,3.17133187282263,3.1609255336173,3.1609255336173,14222.1003063474,0.0,1.0
2001-06-19,12.23,12.23,12.2,12.2,2100,3.18173821202795,3.18173821202795,3.17393345762396,3.17393345762396,8072.00287657556,0.0,1.0
2001-06-20,12.22,12.26,12.1,12.2,10400,3.17913662722662,3.18954296643194,3.14791760961065,3.17393345762396,39975.6332935171,0.0,1.0
2001-06-21,12.12,12.13,12.1,12.13,4700,3.15312077921331,3.15572236401464,3.14791760961065,3.15572236401464,18065.9111999548,0.0,1.0
2001-06-22,12.16,12.23,12.16,12.19,4800,3.16352711841863,3.18173821202795,3.16352711841863,3.17133187282263,18450.2922893156,0.0,1.0
2001-06-25,12.26,12.26,12.1,12.15,8900,3.18954296643194,3.18954296643194,3.14791760961065,3.1609255336173,34209.916953106,0.0,1.0
2001-06-26,12.2,12.3,12.2,12.26,10900,3.17393345762396,3.19994930563727,3.17393345762396,3.18954296643194,41897.5387403207,0.0,1.0
2001-06-27,12.2,12.2,12.2,12.2,1000,3.17393345762396,3.17393345762396,3.17393345762396,3.17393345762396,3843.81089360741,0.0,1.0
2001-06-28,12.32,12.32,12.22,12.22,9400,3.20515247523993,3.20515247523993,3.17913662722662,3.17913662722662,36131.8223999097,0.0,1.0
2001-06-29,12.25,12.3,12.25,12.25,5200,3.18694138163061,3.19994930563727,3.18694138163061,3.18694138163061,19987.8166467586,0.0,1.0
2001-07-02,12.3,12.3,12.3,12.3,12000,3.19994930563727,3.19994930563727,3.19994930563727,3.19994930563727,46125.7307232889,0.0,1.0
2001-07-03,12.38,12.38,12.32,12.32,5600,3.22076198404792,3.22076198404792,3.20515247523993,3.20515247523993,21525.3410042015,0.0,1.0
2001-07-05,12.38,12.38,12.34,12.34,15000,3.23639360632672,3.23639360632672,3.22593676107203,3.22593676107203,57378.6821346394,0.060085,1.0
2001-07-06,12.3,12.38,12.3,12.38,3300,3.21547991581734,3.23639360632672,3.21547991581734,3.23639360632672,12623.3100696207,0.0,1.0
2001-07-09,12.32,12.34,12.32,12.34,1500,3.22070833844468,3.22593676107203,3.22070833844468,3.22593676107203,5737.86821346394,0.0,1.0
2001-07-10,12.45,12.45,12.4,12.4,14700,3.25469308552242,3.25469308552242,3.24162202895406,3.24162202895406,56231.1084919467,0.0,1.0
2001-07-11,12.42,12.42,12.42,12.42,1200,3.24685045158141,3.24685045158141,3.24685045158141,3.24685045158141,4590.29457077115,0.0,1.0
2001-07-12,12.45,12.45,12.34,12.34,12000,3.25469308552242,3.25469308552242,3.22593676107203,3.22593676107203,45902.9457077116,0.0,1.0
2001-07-13,12.47,12.47,12.47,12.47,5200,3.25992150814977,3.25992150814977,3.25992150814977,3.25992150814977,19891.2764733417,0.0,1.0
2001-07-16,12.37,12.47,12.37,12.47,3000,3.23377939501304,3.25992150814977,3.23377939501304,3.25992150814977,11475.7364269279,0.0,1.0
2001-07-17,12.31,12.43,12.31,12.35,21500,3.21809412713101,3.24946466289508,3.21809412713101,3.2285509723857,82242.7777263164,0.0,1.0
2001-07-18,12.46,12.46,12.36,12.36,7500,3.2573072968361,3.2573072968361,3.23116518369937,3.23116518369937,28689.3410673197,0.0,1.0
2001-07-19,12.49,12.49,12.47,12.47,3300,3.26514993077711,3.26514993077711,3.25992150814977,3.25992150814977,12623.3100696207,0.0,1.0
2001-07-20,12.45,12.45,12.37,12.37,7400,3.25469308552242,3.25469308552242,3.23377939501304,3.23377939501304,28306.8165197555,0.0,1.0
2001-07-23,12.4,12.49,12.4,12.45,6200,3.24162202895406,3.26514993077711,3.24162202895406,3.25469308552242,23716.5219489843,0.0,1.0
2001-07-24,12.39,12.39,12.39,12.39,1000,3.23900781764039,3.23900781764039,3.23900781764039,3.23900781764039,3825.24547564263,0.0,1.0
2001-07-25,12.5,12.5,12.4,12.48,20000,3.26776414209079,3.26776414209079,3.24162202895406,3.26253571946344,76504.9095128525,0.0,1.0
2001-07-26,12.59,12.59,12.45,12.46,31600,3.29129204391384,3.29129204391384,3.25469308552242,3.2573072968361,120877.757030307,0.0,1.0
2001-07-27,12.6,12.6,12.59,12.59,5200,3.29390625522751,3.29390625522751,3.29129204391384,3.29129204391384,19891.2764733417,0.0,1.0
2001-07-30,12.78,12.78,12.6,12.6,16000,3.34096205887362,3.34096205887362,3.29390625522751,3.29390625522751,61203.9276102821,0.0,1.0
2001-07-31,12.87,12.87,12.78,12.78,4800,3.36448996069667,3.36448996069667,3.34096205887362,3.34096205887362,18361.1782830846,0.0,1.0
2001-08-01,13.06,13.06,12.87,12.87,28600,3.41415997565645,3.41415997565645,3.36448996069667,3.36448996069667,109402.020603379,0.0,1.0
2001-08-02,13.25,13.25,13.11,13.11,3500,3.46382999061623,3.46382999061623,3.42723103222482,3.42723103222482,13388.3591647492,0.0,1.0
2001-08-03,13.33,13.33,13.25,13.25,4100,3.48474368112562,3.48474368112562,3.46382999061623,3.46382999061623,15683.5064501348,0.0,1.0
2001-08-06,13.1,13.33,13.1,13.33,12000,3.42461682091115,3.48474368112562,3.42461682091115,3.48474368112562,45902.9457077115,0.0,1.0
2001-08-07,13.27,13.27,13.15,13.24,9400,3.46905841324358,3.46905841324358,3.43768787747951,3.46121577930256,35957.3074710407,0.0,1.0
2001-08-08,13.4,13.45,13.22,13.22,16000,3.52005775465636,3.53319229851702,3.47277339675799,3.47277339675799,60908.0915551428,0.065085,1.0
2001-08-09,13.57,13.57,13.41,13.45,6900,3.5647152037826,3.5647152037826,3.52268466342849,3.53319229851702,26266.6144831553,0.0,1.0
2001-08-10,13.6,13.6,13.45,13.48,5900,3.57259593009899,3.57259593009899,3.53319229851702,3.54107302483342,22459.8587609589,0.0,1.0
2001-08-13,13.7,13.7,13.6,13.6,3400,3.59886501782031,3.59886501782031,3.57259593009899,3.57259593009899,12942.9694554678,0.0,1.0
2001-08-14,13.69,13.69,13.6,13.61,4400,3.59623810904818,3.59623810904818,3.57259593009899,3.57522283887113,16749.7251776643,0.0,1.0
2001-08-15,13.75,13.79,13.64,13.69,12400,3.61199956168097,3.6225071967695,3.58310356518752,3.59623810904818,47203.7709552356,0.0,1.0
2001-08-16,13.72,13.8,13.61,13.8,11100,3.60411883536457,3.62513410554163,3.57522283887113,3.62513410554163,42254.9885163803,0.0,1.0
2001-08-17,13.68,13.85,13.5,13.75,46000,3.59361120027605,3.63826864940228,3.54632684237768,3.61199956168097,175110.763221035,0.0,1.0
2001-08-20,13.82,13.82,13.6,13.7,20400,3.63038792308589,3.63038792308589,3.57259593009899,3.59886501782031,77657.816732807,0.0,1.0
2001-08-21,13.83,13.9,13.82,13.82,14000,3.63301483185802,3.65140319326294,3.63038792308589,3.63038792308589,53294.58011075,0.0,1.0
2001-08-22,13.94,14.02,13.94,13.95,10400,3.66191082835147,3.68292609852852,3.66191082835147,3.6645377371236,39590.2595108428,0.0,1.0
2001-08-23,13.95,13.95,13.95,13.95,4500,3.6645377371236,3.6645377371236,3.6645377371236,3.6645377371236,17130.4007498839,0.0,1.0
2001-08-24,13.82,13.98,13.82,13.95,25700,3.63038792308589,3.67241846344,3.63038792308589,3.6645377371236,97833.6220604481,0.0,1.0
2001-08-27,13.72,13.81,13.72,13.81,10400,3.60411883536457,3.62776101431376,3.60411883536457,3.62776101431376,39590.2595108428,0.0,1.0
2001-08-28,13.89,13.91,13.76,13.8,21500,3.64877628449081,3.65403010203507,3.6146264704531,3.62513410554163,81845.2480272231,0.0,1.0
2001-08-29,13.86,13.9,13.8,13.9,4500,3.64089555817442,3.65140319326294,3.62513410554163,3.65140319326294,17130.4007498839,0.0,1.0
2001-08-30,13.94,13.94,13.87,13.94,15200,3.66191082835147,3.66191082835147,3.64352246694655,3.66191082835147,57862.6869773856,0.0,1.0
2001-08-31,13.99,13.99,13.94,13.94,6800,3.67504537221213,3.67504537221213,3.66191082835147,3.66191082835147,25885.9389109357,0.0,1.0
2001-09-04,14.0,14.0,13.92,13.99,6900,3.67767228098426,3.67767228098426,3.65665701080721,3.67504537221213,26266.6144831553,0.0,1.0
2001-09-05,14.05,14.05,14.0,14.0,13800,3.69080682484492,3.69080682484492,3.67767228098426,3.67767228098426,52533.2289663106,0.0,1.0
2001-09-06,14.0,14.23,13.99,13.99,46800,3.69476951672768,3.75546930164535,3.6921303956443,3.6921303956443,177331.765089446,0.065085,1.0
2001-09-07,14.01,14.03,13.9,13.99,7300,3.69740863781105,3.70268687997781,3.66837830589391,3.6921303956443,27660.7240417299,0.0,1.0
2001-09-10,13.88,13.95,13.88,13.91,14300,3.66310006372716,3.68157391131079,3.66310006372716,3.67101742697729,54184.705999553,0.0,1.0
2001-09-17,13.86,13.95,13.86,13.95,23700,3.6578218215604,3.68157391131079,3.6578218215604,3.68157391131079,89802.6246286299,0.0,1.0
2001-09-18,13.82,14.0,13.8,13.9,18400,3.64726533722689,3.69476951672768,3.64198709506014,3.66837830589391,69720.1811462781,0.0,1.0
2001-09-19,13.75,13.82,13.7,13.82,7500,3.62879148964326,3.64726533722689,3.61559588422637,3.64726533722689,28418.5520976677,0.0,1.0
2001-09-20,13.15,13.61,13.15,13.61,22000,3.47044422464064,3.59184379447598,3.47044422464064,3.59184379447598,83361.0861531586,0.0,1.0
2001-09-21,13.34,13.4,13.15,13.4,14400,3.5205875252248,3.53642225172506,3.47044422464064,3.53642225172506,54563.620027522,0.0,1.0
2001-09-24,13.25,13.25,13.15,13.25,17000,3.49683543547441,3.49683543547441,3.47044422464064,3.49683543547441,64415.3847547134,0.0,1.0
2001-09-25,13.42,13.45,13.28,13.28,12900,3.54170049389182,3.54961785714195,3.50475279872454,3.50475279872454,48879.9096079884,0.0,1.0
2001-09-26,13.68,13.68,13.5,13.68,6500,3.61031764205962,3.61031764205962,3.56281346255883,3.61031764205962,24629.4118179786,0.0,1.0
2001-09-27,13.75,13.87,13.6,13.6,13100,3.62879148964326,3.66046094264378,3.5892046733926,3.5892046733926,49637.7376639262,0.0,1.0
2001-09-28,13.9,14.0,13.87,13.87,7600,3.66837830589391,3.69476951672768,3.66046094264378,3.66046094264378,28797.4661256366,0.0,1.0
2001-10-01,14.15,14.15,13.99,13.99,15900,3.73435633297833,3.73435633297833,3.6921303956443,3.6921303956443,60247.3304470555,0.0,1.0
2001-10-02,14.34,14.5,14.15,14.15,24700,3.78449963356249,3.82672557089652,3.73435633297833,3.73435633297833,93591.764908319,0.0,1.0
2001-10-03,14.4,14.4,14.35,14.4,1700,3.8188306401756,3.8188306401756,3.80557081156388,3.8188306401756,6410.33926523496,0.070085,1.0
2001-10-04,14.44,14.45,14.26,14.45,12300,3.82943850306498,3.83209046878732,3.78170312006278,3.83209046878732,46380.6899778764,0.0,1.0
2001-10-05,14.53,14.54,14.4,14.54,13900,3.85330619456608,3.85595816028842,3.8188306401756,3.85595816028842,52413.9504628034,0.0,1.0
2001-10-08,14.34,14.45,14.34,14.45,10600,3.80291884584154,3.83209046878732,3.80291884584154,3.83209046878732,39970.3507126414,0.0,1.0
2001-10-09,14.34,14.4,14.3,14.4,6500,3.80291884584154,3.8188306401756,3.79231098295216,3.8188306401756,24510.120720016,0.0,1.0
2001-10-10,14.35,14.43,14.3,14.35,12800,3.80557081156388,3.82678653734263,3.79231098295216,3.80557081156388,48266.0838794161,0.0,1.0
2001-10-11,14.5,14.5,14.3,14.3,10200,3.84535029739904,3.84535029739904,3.79231098295216,3.79231098295216,38462.0355914098,0.0,1.0
2001-10-12,14.55,14.56,14.42,14.5,10600,3.85861012601076,3.86126209173311,3.82413457162029,3.84535029739904,39970.3507126415,0.0,1.0
2001-10-15,14.56,14.56,14.5,14.56,5000,3.86126209173311,3.86126209173311,3.84535029739904,3.86126209173311,18853.9390153969,0.0,1.0
2001-10-16,14.57,14.68,14.56,14.59,11900,3.86391405745545,3.89308568040124,3.86126209173311,3.86921798890014,44872.3748566447,0.0,1.0
2001-10-17,14.38,14.64,14.38,14.6,20200,3.81352670873091,3.88247781751186,3.81352670873091,3.87186995462249,76169.9136222037,0.0,1.0
2001-10-18,14.35,14.52,14.24,14.52,15800,3.80557081156388,3.85065422884373,3.7763991886181,3.85065422884373,59578.4472886543,0.0,1.0
2001-10-19,14.2,14.32,14.12,14.21,25700,3.76579132572872,3.79761491439685,3.74457559994997,3.76844329145106,96909.2465391401,0.0,1.0
2001-10-22,14.2,14.26,14.2,14.2,4700,3.76579132572872,3.78170312006278,3.76579132572872,3.76579132572872,17722.7026744731,0.0,1.0
2001-10-23,14.03,14.14,14.03,14.14,16100,3.72070790844887,3.74987953139465,3.72070790844887,3.74987953139465,60709.6836295781,0.0,1.0
2001-10-24,14.0,14.05,14.0,14.05,7900,3.71275201128184,3.72601183989356,3.71275201128184,3.72601183989356,29789.2236443271,0.0,1.0
2001-10-25,14.1,14.1,13.97,14.09,18600,3.73927166850528,3.73927166850528,3.7047961141148,3.73661970278293,70136.6531372765,0.0,1.0
2001-10-26,14.0,14.11,13.9,14.01,17300,3.71275201128184,3.74192363422762,3.68623235405839,3.71540397700418,65234.6289932733,0.0,1.0
2001-10-29,13.77,13.9,13.77,13.9,5900,3.65175679966792,3.68623235405839,3.65175679966792,3.68623235405839,22247.6480381684,0.0,1.0
2001-10-30,13.83,13.88,13.7,13.88,15800,3.66766859400198,3.68092842261371,3.63319303961151,3.68092842261371,59578.4472886544,0.0,1.0
2001-10-31,14.0,14.0,13.74,13.75,8400,3.71275201128184,3.71275201128184,3.64380090250089,3.64645286822323,31674.6175458668,0.0,1.0
2001-11-01,14.21,14.21,14.0,14.0,8100,3.76844329145106,3.76844329145106,3.71275201128184,3.71275201128184,30543.381204943,0.0,1.0
2001-11-02,14.2,14.2,14.06,14.08,6400,3.76579132572872,3.76579132572872,3.7286638056159,3.73396773706059,24133.0419397081,0.0,1.0
2001-11-05,14.27,14.27,14.2,14.2,8000,3.78435508578513,3.78435508578513,3.76579132572872,3.76579132572872,30166.3024246351,0.0,1.0
2001-11-06,14.35,14.35,14.2,14.27,17000,3.80557081156388,3.80557081156388,3.76579132572872,3.78435508578513,64103.3926523496,0.0,1.0
2001-11-07,14.49,14.49,14.2,14.49,21800,3.86128463344175,3.86128463344175,3.78400564491876,3.86128463344175,81807.4889543792,0.070085,1.0
2001-11-08,14.56,14.59,14.5,14.51,5200,3.87993818239557,3.88793256051864,3.86394942614944,3.86661421885713,19513.7129615951,0.0,1.0
2001-11-09,14.66,14.72,14.57,14.59,22600,3.90658610947247,3.9225748657186,3.88260297510326,3.88793256051864,84809.5986407783,0.0,1.0
2001-11-12,14.95,14.95,14.65,14.73,15700,3.98386509799546,3.98386509799546,3.90392131676478,3.92523965842629,58916.402595585,0.0,1.0
2001-11-13,14.94,15.0,14.77,15.0,36400,3.98120030528777,3.9971890615339,3.93589882925705,3.9971890615339,136595.990731165,0.0,1.0
2001-11-14,14.78,14.97,14.7,14.96,16800,3.93856362196474,3.98919468341083,3.91724528030322,3.98652989070314,63044.3034143839,0.0,1.0
2001-11-15,14.84,14.84,14.78,14.78,4900,3.95455237821087,3.95455237821087,3.93856362196474,3.93856362196474,18387.9218291953,0.0,1.0
2001-11-16,14.67,14.84,14.56,14.84,18100,3.90925090218016,3.95455237821087,3.87993818239557,3.95455237821087,67922.7316547826,0.0,1.0
2001-11-19,14.53,14.62,14.52,14.53,12800,3.87194380427251,3.89592693864171,3.86927901156482,3.87194380427251,48033.7549823877,0.0,1.0
2001-11-20,14.52,14.58,14.45,14.58,15400,3.86927901156482,3.88526776781095,3.85062546261099,3.88526776781095,57790.6114631853,0.0,1.0
2001-11-21,14.38,14.45,14.31,14.45,14200,3.83197191365717,3.85062546261099,3.81331836470334,3.85062546261099,53287.4469335864,0.0,1.0
2001-11-23,14.38,14.38,14.38,14.38,0,3.83197191365717,3.83197191365717,3.83197191365717,3.83197191365717,0,0.0,1.0
2001-11-26,14.22,14.36,14.22,14.29,14800,3.78933523033414,3.82664232824179,3.78933523033414,3.80798877928796,55539.0291983859,0.0,1.0
2001-11-27,14.3,14.3,14.19,14.25,6400,3.81065357199565,3.81065357199565,3.78134085221107,3.79732960845721,24016.8774911939,0.0,1.0
2001-11-28,14.38,14.38,14.23,14.38,17200,3.83197191365717,3.83197191365717,3.79200002304183,3.83197191365717,64545.3582575835,0.0,1.0
2001-11-29,14.45,14.45,14.36,14.39,4800,3.85062546261099,3.85062546261099,3.82664232824179,3.83463670636486,18012.6581183954,0.0,1.0
2001-11-30,14.32,14.45,14.32,14.45,7900,3.81598315741103,3.85062546261099,3.81598315741103,3.85062546261099,29645.8331531925,0.0,1.0
2001-12-03,14.46,14.46,14.32,14.46,11100,3.85329025531868,3.85329025531868,3.81598315741103,3.85329025531868,41654.2718987894,0.0,1.0
2001-12-04,14.6,14.6,14.39,14.49,8200,3.89059735322633,3.89059735322633,3.83463670636486,3.86128463344175,30771.6242855922,0.0,1.0
2001-12-05,14.52,14.63,14.52,14.55,12700,3.86927901156482,3.8985917313494,3.86927901156482,3.87727338968788,47658.4912715878,0.0,1.0
2001-12-06,14.52,14.52,14.47,14.52,8200,3.88902112833973,3.88902112833973,3.8756291823055,3.88902112833973,30615.4160830774,0.074085,1.0
2001-12-07,14.24,14.54,14.24,14.54,29800,3.81402623054806,3.89437790675342,3.81402623054806,3.89437790675342,111260.902350696,0.0,1.0
2001-12-10,14.33,14.36,14.25,14.25,11600,3.83813173340967,3.8461669010302,3.8167046197549,3.8167046197549,43309.6129955729,0.0,1.0
2001-12-11,14.11,14.25,14.1,14.25,22000,3.77920717085907,3.8167046197549,3.77652878165222,3.8167046197549,82138.9211985002,0.0,1.0
2001-12-12,14.07,14.19,13.98,14.11,14200,3.76849361403168,3.80063428451383,3.74438811117007,3.77920717085907,53016.9400463048,0.0,1.0
2001-12-13,13.35,14.08,13.35,14.07,25100,3.5756495911388,3.77117200323853,3.5756495911388,3.76849361403168,93713.0419128345,0.0,1.0
2001-12-14,13.65,13.65,13.35,13.45,29500,3.65600126734417,3.65600126734417,3.5756495911388,3.60243348320726,110140.826152534,0.0,1.0
2001-12-17,13.6,13.68,13.44,13.68,25000,3.64260932130994,3.66403643496471,3.59975509400041,3.66403643496471,93339.683180114,0.0,1.0
2001-12-18,13.58,13.63,13.45,13.6,22200,3.63725254289625,3.65064448893048,3.60243348320726,3.64260932130994,82885.6386639412,0.0,1.0
2001-12-19,13.66,13.66,13.6,13.61,16900,3.65867965655102,3.65867965655102,3.64260932130994,3.64528771051679,63097.625829757,0.0,1.0
2001-12-20,13.62,13.77,13.62,13.66,14800,3.64796609972363,3.68814193782632,3.64796609972363,3.65867965655102,55257.0924426275,0.0,1.0
2001-12-21,13.55,13.68,13.5,13.62,10300,3.62921737527571,3.66403643496471,3.61582542924149,3.64796609972363,38455.949470207,0.0,1.0
2001-12-24,13.65,13.65,13.61,13.61,2100,3.65600126734417,3.65600126734417,3.64528771051679,3.64528771051679,7840.53338712957,0.0,1.0
2001-12-26,13.63,13.73,13.6,13.61,14700,3.65064448893048,3.67742838099893,3.64260932130994,3.64528771051679,54883.733709907,0.0,1.0
2001-12-27,13.95,13.95,13.74,13.74,8300,3.73635294354954,3.73635294354954,3.68010677020578,3.68010677020578,30988.7748157978,0.0,1.0
2001-12-28,13.8,14.04,13.8,13.98,12800,3.69617710544685,3.76045844641115,3.69617710544685,3.74438811117007,47789.9177882184,0.0,1.0
2001-12-31,14.07,14.07,13.8,13.8,6000,3.76849361403168,3.76849361403168,3.69617710544685,3.69617710544685,22401.5239632274,0.0,1.0
2002-01-02,14.21,14.21,14.0,14.11,9100,3.80599106292752,3.80599106292752,3.74974488958376,3.77920717085907,33975.6446775615,0.0,1.0
2002-01-03,14.12,14.23,14.04,14.23,13300,3.78188556006591,3.81134784134121,3.76045844641115,3.81134784134121,49656.7114518206,0.0,1.0
2002-01-04,14.23,14.23,14.1,14.23,9700,3.81134784134121,3.81134784134121,3.77652878165222,3.81134784134121,36215.7970738842,0.0,1.0
2002-01-07,14.25,14.27,14.24,14.24,9200,3.83654746619382,3.84193209421655,3.83385515218245,3.83385515218245,34171.3483686056,0.074085,1.0
2002-01-08,14.23,14.23,14.14,14.17,7700,3.83116283817109,3.83116283817109,3.80693201206881,3.81500895410291,28599.9328737242,0.0,1.0
2002-01-09,14.15,14.15,14.15,14.15,200,3.80962432608018,3.80962432608018,3.80962432608018,3.80962432608018,742.855399317512,0.0,1.0
2002-01-10,14.15,14.25,14.15,14.25,1400,3.80962432608018,3.83654746619382,3.80962432608018,3.83654746619382,5199.98779522258,0.0,1.0
2002-01-11,14.25,14.25,14.2,14.2,10500,3.83654746619382,3.83654746619382,3.823085896137,3.823085896137,38999.9084641694,0.0,1.0
2002-01-14,14.25,14.25,14.2,14.25,4700,3.83654746619382,3.83654746619382,3.823085896137,3.83654746619382,17457.1018839615,0.0,1.0
2002-01-15,14.2,14.27,14.1,14.25,9200,3.823085896137,3.84193209421655,3.79616275602336,3.83654746619382,34171.3483686056,0.0,1.0
2002-01-16,14.3,14.3,14.17,14.24,12200,3.85000903625064,3.85000903625064,3.81500895410291,3.83385515218245,45314.1793583683,0.0,1.0
2002-01-17,14.36,14.36,14.33,14.33,2200,3.86616292031882,3.86616292031882,3.85808597828473,3.85808597828473,8171.40939249264,0.0,1.0
2002-01-18,14.44,14.44,14.36,14.39,6600,3.88770143240974,3.88770143240974,3.86616292031882,3.87423986235292,24514.2281774779,0.0,1.0
2002-01-22,14.55,14.55,14.4,14.45,7700,3.91731688653474,3.91731688653474,3.87693217636428,3.8903937464211,28599.9328737242,0.0,1.0
2002-01-23,14.47,14.47,14.3,14.47,10000,3.89577837444383,3.89577837444383,3.85000903625064,3.89577837444383,37142.7699658756,0.0,1.0
2002-01-24,14.4,14.4,14.4,14.4,1000,3.87693217636428,3.87693217636428,3.87693217636428,3.87693217636428,3714.27699658756,0.0,1.0
2002-01-25,14.29,14.43,14.29,14.43,10500,3.84731672223927,3.88500911839837,3.84731672223927,3.88500911839837,38999.9084641695,0.0,1.0
2002-01-28,14.17,14.26,14.17,14.26,8900,3.81500895410291,3.83923978020518,3.81500895410291,3.83923978020518,33057.0652696293,0.0,1.0
2002-01-29,14.24,14.24,14.24,14.24,3700,3.83385515218245,3.83385515218245,3.83385515218245,3.83385515218245,13742.824887374,0.0,1.0
2002-01-30,14.14,14.25,14.14,14.25,4800,3.80693201206881,3.83654746619382,3.80693201206881,3.83654746619382,17828.5295836203,0.0,1.0
2002-01-31,14.25,14.27,14.14,14.14,3000,3.83654746619382,3.84193209421655,3.80693201206881,3.80693201206881,11142.8309897627,0.0,1.0
2002-02-01,14.36,14.42,14.25,14.42,25800,3.86616292031882,3.88231680438701,3.83654746619382,3.88231680438701,95828.3465119592,0.0,1.0
2002-02-04,14.41,14.41,14.36,14.36,2600,3.87962449037564,3.87962449037564,3.86616292031882,3.86616292031882,9657.12019112767,0.0,1.0
2002-02-05,14.61,14.61,14.41,14.41,17700,3.93347077060292,3.93347077060292,3.87962449037564,3.87962449037564,65742.7028396,0.0,1.0
2002-02-06,14.8,14.91,14.51,14.52,39800,3.98462473681884,4.01424019094385,3.90654763048928,3.90923994450065,147828.224464185,0.0,1.0
2002-02-07,14.84,14.84,14.7,14.8,8400,4.01646188846603,4.01646188846603,3.97857073857484,4.00563584563997,31036.2710917217,0.078252,1.0
2002-02-08,14.84,14.84,14.7,14.7,9400,4.01646188846603,4.01646188846603,3.97857073857484,3.97857073857484,34731.0652693076,0.0,1.0
2002-02-11,14.88,14.88,14.78,14.84,3100,4.02728793129208,4.02728793129208,4.00022282422694,4.01646188846603,11453.8619505163,0.0,1.0
2002-02-12,14.75,14.86,14.65,14.86,9000,3.9921032921074,4.02187490987905,3.96503818504227,4.02187490987905,33253.1475982733,0.0,1.0
2002-02-13,14.64,14.68,14.51,14.66,22100,3.96233167433576,3.97315771716181,3.92714703515108,3.96774469574878,81654.9513246486,0.0,1.0
2002-02-14,14.7,14.82,14.65,14.72,10300,3.97857073857484,4.011048867053,3.96503818504227,3.98398375998786,38056.3800291349,0.0,1.0
2002-02-15,14.65,14.75,14.62,14.75,19200,3.96503818504227,3.9921032921074,3.95691865292273,3.9921032921074,70940.0482096496,0.0,1.0
2002-02-19,14.79,14.79,14.45,14.7,28100,4.00292933493346,4.00292933493346,3.910907970912,3.97857073857484,103823.716390164,0.0,1.0
2002-02-20,14.96,14.96,14.68,14.96,31200,4.04894001694419,4.04894001694419,3.97315771716181,4.04894001694419,115277.57834068,0.0,1.0
2002-02-21,14.98,14.98,14.9,14.9,12300,4.05435303835721,4.05435303835721,4.03270095270511,4.03270095270511,45445.9683843068,0.0,1.0
2002-02-22,14.99,14.99,14.8,14.9,31800,4.05705954906373,4.05705954906373,4.00563584563997,4.03270095270511,117494.454847232,0.0,1.0
2002-02-25,14.95,15.0,14.85,14.9,10400,4.04623350623767,4.05976605977024,4.01916839917254,4.03270095270511,38425.8594468935,0.0,1.0
2002-02-26,14.94,14.94,14.85,14.88,3200,4.04352699553116,4.04352699553116,4.01916839917254,4.02728793129208,11823.3413682749,0.0,1.0
2002-02-27,14.94,14.94,14.94,14.94,0,4.04352699553116,4.04352699553116,4.04352699553116,4.04352699553116,0,0.0,1.0
2002-02-28,14.9,14.97,14.87,14.93,14200,4.03270095270511,4.0516465276507,4.02458142058557,4.04082048482465,52466.07732172,0.0,1.0
2002-03-01,14.97,14.97,14.89,14.96,6500,4.0516465276507,4.0516465276507,4.02999444199859,4.04894001694419,24016.1621543085,0.0,1.0
2002-03-04,14.86,14.99,14.83,14.99,17500,4.02187490987905,4.05705954906373,4.01375537775951,4.05705954906373,64658.8981077536,0.0,1.0
2002-03-05,14.76,14.85,14.7,14.85,21300,3.99480980281392,4.01916839917254,3.97857073857484,4.01916839917254,78699.1159825799,0.0,1.0
2002-03-06,14.75,14.8,14.67,14.8,3300,3.9921032921074,4.00563584563997,3.9704512064553,4.00563584563997,12192.8207860335,0.0,1.0
2002-03-07,14.65,14.65,14.57,14.57,3600,3.98621717262288,3.98621717262288,3.96444943379627,3.96444943379627,13230.5887301413,0.078252,1.0
2002-03-08,14.47,14.51,14.47,14.51,3500,3.93723976026301,3.94812362967631,3.93723976026301,3.94812362967631,12863.0723765263,0.0,1.0
2002-03-11,14.29,14.44,14.12,14.44,15300,3.88826234790314,3.92907685820303,3.84200590289659,3.92907685820303,56230.0021031005,0.0,1.0
2002-03-12,14.25,14.33,14.25,14.33,2500,3.87737847848983,3.89914621731644,3.87737847848983,3.89914621731644,9187.90884037591,0.0,1.0
2002-03-13,14.25,14.25,14.2,14.2,4800,3.87737847848983,3.87737847848983,3.8637736417232,3.8637736417232,17640.7849735217,0.0,1.0
2002-03-14,14.2,14.23,14.11,14.23,4000,3.8637736417232,3.87193654378318,3.83928493554326,3.87193654378318,14700.6541446014,0.0,1.0
2002-03-15,13.84,14.12,13.81,14.1,13800,3.76581881700346,3.84200590289659,3.75765591494348,3.83656396818994,50717.256798875,0.0,1.0
2002-03-18,13.8,13.91,13.75,13.9,9700,3.75493494759015,3.78486558847674,3.74133011082352,3.78214462112341,35649.0863006585,0.0,1.0
2002-03-19,13.7,13.79,13.6,13.79,14900,3.72772527405689,3.75221398023683,3.70051560052363,3.75221398023683,54759.9366886404,0.0,1.0
2002-03-20,13.6,13.7,13.51,13.67,13500,3.70051560052363,3.72772527405689,3.67602689434369,3.71956237199691,49614.7077380299,0.0,1.0
2002-03-21,13.75,13.75,13.5,13.75,23500,3.74133011082352,3.74133011082352,3.67330592699037,3.74133011082352,86366.3430995336,0.0,1.0
2002-03-22,13.95,13.95,13.66,13.66,16300,3.79574945789004,3.79574945789004,3.71684140464359,3.71684140464359,59905.165639251,0.0,1.0
2002-03-25,13.94,14.06,13.89,13.9,18600,3.79302849053672,3.82568009877663,3.77942365377009,3.78214462112341,68358.0417723967,0.0,1.0
2002-03-26,13.94,13.94,13.92,13.94,1400,3.79302849053672,3.79302849053672,3.78758655583007,3.79302849053672,5145.22895061051,0.0,1.0
2002-03-27,14.0,14.0,13.85,14.0,7400,3.80935429465668,3.80935429465668,3.76853978435678,3.80935429465668,27196.2101675127,0.0,1.0
2002-03-28,14.03,14.04,13.85,14.04,9500,3.81751719671665,3.82023816406998,3.76853978435678,3.82023816406998,34914.0535934285,0.0,1.0
2002-04-01,13.95,14.0,13.88,14.0,2500,3.79574945789004,3.80935429465668,3.77670268641676,3.80935429465668,9187.90884037592,0.0,1.0
2002-04-02,13.94,14.0,13.83,13.97,12000,3.79302849053672,3.80935429465668,3.76309784965013,3.8011913925967,44101.9624338043,0.0,1.0
2002-04-03,13.94,14.0,13.89,13.96,12600,3.79302849053672,3.80935429465668,3.77942365377009,3.79847042524337,46307.0605554946,0.0,1.0
2002-04-04,14.05,14.05,13.9,13.94,14700,3.82295913142331,3.82295913142331,3.78214462112341,3.79302849053672,54024.9039814103,0.0,1.0
2002-04-05,13.98,14.05,13.92,14.05,4600,3.82520447368327,3.84435785802933,3.80878728710094,3.84435785802933,16811.6503163237,0.078252,1.0
2002-04-08,13.86,14.0,13.86,13.92,6100,3.79237010051861,3.83067686921072,3.79237010051861,3.80878728710094,22293.7102020813,0.0,1.0
2002-04-09,13.84,13.9,13.84,13.9,4800,3.78689770499117,3.8033148915735,3.78689770499117,3.8033148915735,17542.5916344246,0.0,1.0
2002-04-10,13.98,14.1,13.88,13.88,23400,3.82520447368327,3.85803884684794,3.79784249604605,3.79784249604605,85520.1342178203,0.0,1.0
2002-04-11,14.1,14.1,13.98,14.0,3100,3.85803884684794,3.85803884684794,3.82520447368327,3.83067686921072,11329.5904305659,0.0,1.0
2002-04-12,14.02,14.1,14.0,14.0,6200,3.83614926473816,3.85803884684794,3.83067686921072,3.83067686921072,22659.1808611319,0.0,1.0
2002-04-15,14.11,14.13,14.0,14.1,5700,3.86077504461166,3.8662474401391,3.83067686921072,3.85803884684794,20831.8275658793,0.0,1.0
2002-04-16,14.18,14.18,14.15,14.15,1400,3.87992842895771,3.87992842895771,3.87171983566655,3.87171983566655,5116.5892267072,0.0,1.0
2002-04-17,14.15,14.15,14.15,14.15,200,3.87171983566655,3.87171983566655,3.87171983566655,3.87171983566655,730.941318101027,0.0,1.0
2002-04-18,14.17,14.17,14.1,14.13,2700,3.87719223119399,3.87719223119399,3.85803884684794,3.8662474401391,9867.70779436388,0.0,1.0
2002-04-19,14.24,14.24,14.18,14.18,3400,3.89634561554004,3.89634561554004,3.87992842895771,3.87992842895771,12426.0024077175,0.0,1.0
2002-04-22,14.24,14.24,14.22,14.24,2400,3.89634561554004,3.89634561554004,3.8908732200126,3.89634561554004,8771.29581721234,0.0,1.0
2002-04-23,14.2,14.2,14.2,14.2,200,3.88540082448515,3.88540082448515,3.88540082448515,3.88540082448515,730.941318101029,0.0,1.0
2002-04-24,14.25,14.25,14.22,14.25,4600,3.89908181330376,3.89908181330376,3.8908732200126,3.89908181330376,16811.6503163237,0.0,1.0
2002-04-25,14.22,14.36,14.22,14.25,5500,3.8908732200126,3.92917998870471,3.8908732200126,3.89908181330376,20100.8862477783,0.0,1.0
2002-04-26,14.31,14.35,14.3,14.35,1300,3.9154989998861,3.92644379094098,3.91276280212237,3.92644379094098,4751.11856765668,0.0,1.0
2002-04-29,14.45,14.45,14.3,14.31,2300,3.9538057685782,3.9538057685782,3.91276280212237,3.9154989998861,8405.82515816183,0.0,1.0
2002-04-30,14.55,14.55,14.35,14.35,8700,3.98116774621542,3.98116774621542,3.92644379094098,3.92644379094098,31795.9473373947,0.0,1.0
2002-05-01,14.59,14.59,14.56,14.59,1700,3.99211253727031,3.99211253727031,3.98390394397914,3.99211253727031,6213.00120385874,0.0,1.0
2002-05-02,14.5,14.58,14.4,14.58,5300,3.96748675739681,3.98937633950659,3.94012477975959,3.98937633950659,19369.9449296773,0.0,1.0
2002-05-03,14.38,14.44,14.35,14.44,7200,3.93465238423215,3.95106957081448,3.92644379094098,3.95106957081448,26313.887451637,0.0,1.0
2002-05-06,14.55,14.67,14.43,14.43,4500,3.98116774621542,4.01400211938009,3.94833337305076,3.94833337305076,16446.1796572731,0.0,1.0
2002-05-07,14.5,14.65,14.5,14.65,5200,3.98889805213749,4.03016251474581,3.98889805213749,4.03016251474581,18902.4635411768,0.078252,1.0
2002-05-08,14.37,14.5,14.37,14.5,2300,3.95313551787695,3.98889805213749,3.95313551787695,3.98889805213749,8360.70502782819,0.0,1.0
2002-05-09,14.45,14.48,14.37,14.47,5600,3.97514323126805,3.98339612378971,3.95313551787695,3.98064515961583,20356.4991981904,0.0,1.0
2002-05-10,14.42,14.42,14.42,14.42,4000,3.96689033874639,3.96689033874639,3.96689033874639,3.96689033874639,14540.356570136,0.0,1.0
2002-05-13,14.44,14.44,14.33,14.42,10400,3.97239226709416,3.97239226709416,3.9421316611814,3.96689033874639,37804.9270823536,0.0,1.0
2002-05-14,14.25,14.3,14.25,14.3,8000,3.92012394779029,3.93387876865973,3.92012394779029,3.93387876865973,29080.713140272,0.0,1.0
2002-05-15,14.13,14.39,14.13,14.39,7400,3.88711237770364,3.95863744622472,3.88711237770364,3.95863744622472,26899.6596547516,0.0,1.0
2002-05-16,14.06,14.2,14.0,14.2,24500,3.86785562848642,3.90636912692085,3.85134984344309,3.90636912692085,89059.683992083,0.0,1.0
2002-05-17,14.05,14.3,14.0,14.1,44400,3.86510466431253,3.93387876865973,3.85134984344309,3.87885948518197,161397.95792851,0.0,1.0
2002-05-20,14.09,14.21,14.09,14.1,3800,3.87610852100809,3.90912009109474,3.87610852100809,3.87885948518197,13813.3387416292,0.0,1.0
2002-05-21,14.12,14.19,14.05,14.16,17700,3.88436141352975,3.90361816274696,3.86510466431253,3.8953652702253,64341.0778228517,0.0,1.0
2002-05-22,14.14,14.14,14.04,14.12,11600,3.88986334187753,3.88986334187753,3.86235370013865,3.88436141352975,42167.0340533943,0.0,1.0
2002-05-23,14.04,14.05,14.0,14.05,9400,3.86235370013865,3.86510466431253,3.85134984344309,3.86510466431253,34169.8379398195,0.0,1.0
2002-05-24,14.3,14.35,14.05,14.05,25100,3.93387876865973,3.94763358952917,3.86510466431253,3.86510466431253,91240.7374776034,0.0,1.0
2002-05-28,14.25,14.25,14.1,14.15,4400,3.92012394779029,3.92012394779029,3.87885948518197,3.89261430605141,15994.3922271496,0.0,1.0
2002-05-29,14.28,14.3,14.14,14.26,5000,3.92837684031196,3.93387876865973,3.88986334187753,3.92287491196418,18175.44571267,0.0,1.0
2002-05-30,14.35,14.39,14.28,14.35,7700,3.94763358952917,3.95863744622472,3.92837684031196,3.94763358952917,27990.1863975118,0.0,1.0
2002-05-31,14.34,14.43,14.31,14.43,3400,3.94488262535528,3.96964130292027,3.93662973283362,3.96964130292027,12359.3030846156,0.0,1.0
2002-06-03,14.33,14.35,14.27,14.31,4000,3.9421316611814,3.94763358952917,3.92562587613807,3.93662973283362,14540.356570136,0.0,1.0
2002-06-04,14.32,14.35,14.25,14.35,13900,3.93938069700751,3.94763358952917,3.92012394779029,3.94763358952917,50527.7390812225,0.0,1.0
2002-06-05,14.39,14.39,14.25,14.25,10800,3.95863744622472,3.95863744622472,3.92012394779029,3.92012394779029,39258.9627393672,0.0,1.0
2002-06-06,14.35,14.35,14.21,14.22,4300,3.96916043438268,3.96916043438268,3.93043691794968,3.93320288340918,15546.1088106903,0.078252,1.0
2002-06-07,14.32,14.35,14.21,14.22,5200,3.96086253800418,3.96916043438268,3.93043691794968,3.93320288340918,18799.9455385092,0.0,1.0
2002-06-10,14.34,14.34,14.21,14.32,4300,3.96639446892318,3.96639446892318,3.93043691794968,3.96086253800418,15546.1088106903,0.0,1.0
2002-06-11,14.27,14.27,14.1,14.2,14200,3.94703271070668,3.94703271070668,3.90001129789518,3.92767095249018,51338.3128166983,0.0,1.0
2002-06-12,14.2,14.28,14.16,14.28,6500,3.92767095249018,3.94979867616618,3.91660709065218,3.94979867616618,23499.9319231365,0.0,1.0
2002-06-13,14.28,14.28,14.2,14.2,6000,3.94979867616618,3.94979867616618,3.92767095249018,3.92767095249018,21692.244852126,0.0,1.0
2002-06-14,14.22,14.27,14.16,14.16,13100,3.93320288340918,3.94703271070668,3.91660709065218,3.91660709065218,47361.4012604751,0.0,1.0
2002-06-17,14.16,14.24,14.16,14.23,6700,3.91660709065218,3.93873481432818,3.91660709065218,3.93596884886868,24223.0067515407,0.0,1.0
2002-06-18,14.17,14.2,14.16,14.2,5300,3.91937305611168,3.92767095249018,3.91660709065218,3.92767095249018,19161.4829527113,0.0,1.0
2002-06-19,14.16,14.21,14.15,14.15,10000,3.91660709065218,3.93043691794968,3.91384112519268,3.91384112519268,36153.74142021,0.0,1.0
2002-06-20,14.15,14.16,14.15,14.16,3500,3.91384112519268,3.91660709065218,3.91384112519268,3.91660709065218,12653.8094970735,0.0,1.0
2002-06-21,14.16,14.21,14.16,14.19,3200,3.91660709065218,3.93043691794968,3.91660709065218,3.92490498703068,11569.1972544672,0.0,1.0
2002-06-24,14.12,14.2,14.12,14.2,13500,3.90554322881418,3.92767095249018,3.90554322881418,3.92767095249018,48807.5509172835,0.0,1.0
2002-06-25,14.11,14.16,14.05,14.16,19000,3.90277726335468,3.91660709065218,3.88618147059768,3.91660709065218,68692.108698399,0.0,1.0
2002-06-26,14.1,14.14,14.1,14.13,9700,3.90001129789518,3.91107515973318,3.90001129789518,3.90830919427368,35069.1291776037,0.0,1.0
2002-06-27,14.1,14.15,14.1,14.14,11400,3.90001129789518,3.91384112519268,3.90001129789518,3.91107515973318,41215.2652190394,0.0,1.0
2002-06-28,14.21,14.21,14.12,14.12,7200,3.93043691794968,3.93043691794968,3.90554322881418,3.90554322881418,26030.6938225512,0.0,1.0
2002-07-01,14.32,14.32,14.22,14.22,9500,3.96086253800418,3.96086253800418,3.93320288340918,3.93320288340918,34346.0543491995,0.0,1.0
2002-07-02,14.3,14.35,14.3,14.35,5700,3.95533060708518,3.96916043438268,3.95533060708518,3.96916043438268,20607.6326095197,0.0,1.0
2002-07-03,14.28,14.28,14.24,14.24,1800,3.97144290907986,3.97144290907986,3.96031841913846,3.96031841913846,6472.2068498664,0.078252,1.0
2002-07-05,14.35,14.35,14.28,14.28,2000,3.99091076647731,3.99091076647731,3.97144290907986,3.97144290907986,7191.340944296,0.0,1.0
2002-07-08,14.35,14.35,14.35,14.35,200,3.99091076647731,3.99091076647731,3.99091076647731,3.99091076647731,719.1340944296,0.0,1.0
2002-07-09,14.4,14.4,14.35,14.35,4000,4.00481637890406,4.00481637890406,3.99091076647731,3.99091076647731,14382.681888592,0.0,1.0
2002-07-10,14.43,14.44,14.32,14.32,4000,4.01315974636011,4.01594086884546,3.98256739902126,3.98256739902126,14382.681888592,0.0,1.0
2002-07-11,14.5,14.5,14.42,14.42,3900,4.03262760375756,4.03262760375756,4.01037862387476,4.01037862387476,14023.1148413772,0.0,1.0
2002-07-12,14.48,14.48,14.4,14.46,4800,4.02706535878686,4.02706535878686,4.00481637890406,4.02150311381616,17259.2182663104,0.0,1.0
2002-07-15,14.39,14.51,14.28,14.49,8100,4.00203525641871,4.03540872624291,3.97144290907986,4.02984648127221,29124.9308243988,0.0,1.0
2002-07-16,14.55,14.55,14.42,14.42,10700,4.04653321618431,4.04653321618431,4.01037862387476,4.01037862387476,38473.6740519836,0.0,1.0
2002-07-17,14.55,14.6,14.55,14.58,3800,4.04653321618431,4.06043882861106,4.04653321618431,4.05487658364036,13663.5477941624,0.0,1.0
2002-07-18,14.6,14.6,14.55,14.6,7700,4.06043882861106,4.06043882861106,4.04653321618431,4.06043882861106,27686.6626355396,0.0,1.0
2002-07-19,14.63,14.63,14.44,14.55,6100,4.06878219606711,4.06878219606711,4.01594086884546,4.04653321618431,21933.5898801028,0.0,1.0
2002-07-22,14.5,14.52,14.41,14.52,7300,4.03262760375756,4.03818984872826,4.00759750138941,4.03818984872826,26248.3944466804,0.0,1.0
2002-07-23,14.47,14.47,14.26,14.4,18100,4.02428423630151,4.02428423630151,3.96588066410916,4.00481637890406,65081.6355458788,0.0,1.0
2002-07-24,14.4,14.47,14.23,14.47,15100,4.00481637890406,4.02428423630151,3.95753729665311,4.02428423630151,54294.6241294348,0.0,1.0
2002-07-25,14.05,14.45,14.05,14.39,40300,3.90747709191681,4.01872199133081,3.90747709191681,4.00203525641871,144905.520027564,0.0,1.0
2002-07-26,14.22,14.23,14.11,14.11,14000,3.95475617416776,3.95753729665311,3.92416382682891,3.92416382682891,50339.386610072,0.0,1.0
2002-07-29,14.3,14.3,14.05,14.17,19400,3.97700515405056,3.97700515405056,3.90747709191681,3.94085056174101,69756.0071596712,0.0,1.0
2002-07-30,14.42,14.42,14.18,14.3,18000,4.01037862387476,4.01037862387476,3.94363168422636,3.97700515405056,64722.068498664,0.0,1.0
2002-07-31,14.42,14.42,14.4,14.41,6300,4.01037862387476,4.01037862387476,4.00481637890406,4.00759750138941,22652.7239745324,0.0,1.0
2002-08-01,14.41,14.41,14.28,14.31,14500,4.00759750138941,4.00759750138941,3.97144290907986,3.97978627653591,52137.221846146,0.0,1.0
2002-08-02,14.37,14.38,14.3,14.3,16300,3.99647301144801,3.99925413393336,3.97700515405056,3.97700515405056,58609.4286960124,0.0,1.0
2002-08-05,14.38,14.41,14.3,14.3,14500,3.99925413393336,4.00759750138941,3.97700515405056,3.97700515405056,52137.221846146,0.0,1.0
2002-08-06,14.39,14.39,14.28,14.31,9800,4.00203525641871,4.00203525641871,3.97144290907986,3.97978627653591,35237.5706270504,0.0,1.0
2002-08-07,14.35,14.36,14.24,14.27,4800,4.01267360614967,4.01546989437695,3.98191443564957,3.99030330033142,17165.6124471318,0.078252,1.0
2002-08-08,14.35,14.35,14.25,14.35,3900,4.01267360614967,4.01267360614967,3.98471072387685,4.01267360614967,13947.0601132946,0.0,1.0
2002-08-09,14.42,14.42,14.35,14.35,5000,4.03224762374065,4.03224762374065,4.01267360614967,4.01267360614967,17880.8462990956,0.0,1.0
2002-08-12,14.41,14.44,14.4,14.4,800,4.02945133551336,4.03784020019521,4.02665504728608,4.02665504728608,2860.9354078553,0.0,1.0
2002-08-13,14.4,14.44,14.4,14.44,4300,4.02665504728608,4.03784020019521,4.02665504728608,4.03784020019521,15377.5278172222,0.0,1.0
2002-08-14,14.48,14.48,14.36,14.45,18100,4.04902535310434,4.04902535310434,4.01546989437695,4.04063648842249,64728.6636027261,0.0,1.0
2002-08-15,14.52,14.63,14.5,14.5,8300,4.06021050601347,4.09096967651357,4.0546179295589,4.0546179295589,29682.2048564987,0.0,1.0
2002-08-16,14.62,14.62,14.48,14.6,7800,4.08817338828629,4.08817338828629,4.04902535310434,4.08258081183172,27894.1202265891,0.0,1.0
2002-08-19,14.76,14.76,14.56,14.63,19700,4.12732142346823,4.12732142346823,4.07139565892259,4.09096967651357,70450.5344184368,0.0,1.0
2002-08-20,14.7,14.77,14.56,14.77,22100,4.11054369410454,4.13011771169552,4.07139565892259,4.13011771169552,79033.3406420026,0.0,1.0
2002-08-21,14.65,14.73,14.64,14.65,13400,4.09656225296813,4.11893255878639,4.09376596474085,4.09656225296813,47920.6680815763,0.0,1.0
2002-08-22,14.69,14.73,14.65,14.67,23100,4.10774740587726,4.11893255878639,4.09656225296813,4.1021548294227,82609.5099018217,0.0,1.0
2002-08-23,14.73,14.73,14.65,14.67,9700,4.11893255878639,4.11893255878639,4.09656225296813,4.1021548294227,34688.8418202455,0.0,1.0
2002-08-26,14.55,14.74,14.55,14.65,11300,4.06859937069531,4.12172884701367,4.06859937069531,4.09656225296813,40410.7126359561,0.0,1.0
2002-08-27,14.49,14.6,14.25,14.51,55900,4.05182164133162,4.08258081183172,3.98471072387685,4.05741421778618,199907.861623889,0.0,1.0
2002-08-28,14.5,14.5,14.47,14.47,12600,4.0546179295589,4.0546179295589,4.04622906487706,4.04622906487706,45059.732673721,0.0,1.0
2002-08-29,14.62,14.62,14.4,14.44,14500,4.08817338828629,4.08817338828629,4.02665504728608,4.03784020019521,51854.4542673772,0.0,1.0
2002-08-30,14.83,14.83,14.62,14.62,5100,4.14689544105921,4.14689544105921,4.08817338828629,4.08817338828629,18238.4632250775,0.0,1.0
2002-09-03,15.2,15.25,14.85,14.9,34900,4.25035810546864,4.26433954660505,4.15248801751377,4.16646945865018,124808.307167687,0.0,1.0
2002-09-04,15.07,15.19,15.07,15.15,9600,4.21400635851398,4.24756181724136,4.21400635851398,4.23637666433223,34331.2248942635,0.0,1.0
2002-09-05,14.94,15.07,14.87,14.97,12200,4.19981575501816,4.23636033655447,4.18013790342169,4.20824911998808,43399.0466801351,0.079252,1.0
2002-09-06,14.72,14.91,14.72,14.91,19400,4.13797107857211,4.19138239004825,4.13797107857211,4.19138239004825,69011.5988192312,0.0,1.0
2002-09-09,14.73,14.82,14.73,14.75,9400,4.14078220022875,4.1660822951385,4.14078220022875,4.14640444354203,33438.6097371533,0.0,1.0
2002-09-10,14.76,14.83,14.71,14.75,8900,4.14921556519867,4.16889341679514,4.13515995691548,4.14640444354203,31659.9602830493,0.0,1.0
2002-09-11,14.81,14.89,14.8,14.8,5000,4.16327117348186,4.18576014673497,4.16046005182522,4.16046005182522,17786.494541039,0.0,1.0
2002-09-12,14.89,15.0,14.88,14.94,6600,4.18576014673497,4.216682484958,4.18294902507833,4.19981575501816,23478.1727941714,0.0,1.0
2002-09-13,15.03,15.03,14.9,15.0,16700,4.22511584992791,4.22511584992791,4.18857126839161,4.216682484958,59406.8917670702,0.0,1.0
2002-09-16,15.08,15.2,15.03,15.06,20600,4.23917145821111,4.27290491809077,4.22511584992791,4.23354921489783,73280.3575090805,0.0,1.0
2002-09-17,15.06,15.2,15.06,15.15,37900,4.23354921489783,4.27290491809077,4.23354921489783,4.25884930980758,134821.628621075,0.0,1.0
2002-09-18,15.11,15.2,15.08,15.18,23800,4.24760482318102,4.27290491809077,4.23917145821111,4.26728267477749,84663.7140153455,0.0,1.0
2002-09-19,15.11,15.2,15.05,15.05,15300,4.24760482318102,4.27290491809077,4.23073809324119,4.23073809324119,54426.6732955792,0.0,1.0
2002-09-20,15.15,15.25,15.11,15.15,1300,4.25884930980758,4.28696052637396,4.24760482318102,4.25884930980758,4624.48858067013,0.0,1.0
2002-09-23,15.03,15.25,15.03,15.25,19200,4.22511584992791,4.28696052637396,4.22511584992791,4.28696052637396,68300.1390375896,0.0,1.0
2002-09-24,15.0,15.2,15.0,15.12,26300,4.216682484958,4.27290491809077,4.216682484958,4.25041594483766,93556.9612858649,0.0,1.0
2002-09-25,14.73,14.99,14.67,14.99,32400,4.14078220022875,4.21387136330136,4.12391547028892,4.21387136330136,115256.484625933,0.0,1.0
2002-09-26,14.77,14.82,14.71,14.75,19500,4.15202668685531,4.1660822951385,4.13515995691548,4.14640444354203,69367.3287100519,0.0,1.0
2002-09-27,14.84,14.84,14.75,14.8,7800,4.17170453845178,4.17170453845178,4.14640444354203,4.16046005182522,27746.9314840208,0.0,1.0
2002-09-30,14.99,15.0,14.87,14.88,3700,4.21387136330136,4.216682484958,4.18013790342169,4.18294902507833,13162.0059603688,0.0,1.0
2002-10-01,15.0,15.0,14.99,14.99,11800,4.216682484958,4.216682484958,4.21387136330136,4.21387136330136,41976.1271168519,0.0,1.0
2002-10-02,15.0,15.07,14.95,14.95,20700,4.216682484958,4.23636033655447,4.2026268766748,4.2026268766748,73636.0873999012,0.0,1.0
2002-10-03,15.05,15.05,15.04,15.04,3600,4.23073809324119,4.23073809324119,4.22792697158455,4.22792697158455,12806.2760695481,0.0,1.0
2002-10-04,15.04,15.05,14.9,15.05,22000,4.22792697158455,4.23073809324119,4.18857126839161,4.23073809324119,78260.5759805714,0.0,1.0
2002-10-07,15.04,15.07,15.04,15.05,6500,4.25020567293774,4.25868347680664,4.25020567293774,4.25303160756071,23001.2398276313,0.079252,1.0
2002-10-08,15.35,15.35,14.97,14.99,26000,4.33780964624963,4.33780964624963,4.230424130577,4.23607599982292,92004.959310525,0.0,1.0
2002-10-09,15.35,15.35,15.2,15.25,4200,4.33780964624963,4.33780964624963,4.29542062690517,4.30955030001999,14862.339580931,0.0,1.0
2002-10-10,14.98,15.15,14.98,15.15,14400,4.23325006519996,4.28129095379035,4.23325006519996,4.28129095379035,50956.5928489062,0.0,1.0
2002-10-11,15.0,15.0,14.75,14.8,10300,4.23890193444589,4.23890193444589,4.16825356887179,4.18238324198661,36448.1184960926,0.0,1.0
2002-10-14,14.8,14.99,14.8,14.8,3800,4.18238324198661,4.23607599982292,4.18238324198661,4.18238324198661,13446.8786684614,0.0,1.0
2002-10-15,14.6,14.95,14.6,14.9,15900,4.12586454952733,4.22477226133107,4.12586454952733,4.21064258821625,56264.5712706673,0.0,1.0
2002-10-16,14.5,14.71,14.4,14.71,13300,4.09760520329769,4.15694983037993,4.06934585706805,4.15694983037993,47064.0753396148,0.0,1.0
2002-10-17,14.5,14.67,14.38,14.65,22900,4.09760520329769,4.14564609188808,4.06369398782213,4.13999422264215,81035.1372388856,0.0,1.0
2002-10-18,14.33,14.63,14.33,14.63,8400,4.04956431470731,4.13434235339622,4.04956431470731,4.13434235339622,29724.6791618619,0.0,1.0
2002-10-21,14.35,14.5,14.21,14.5,10800,4.05521618395323,4.09760520329769,4.01565309923174,4.09760520329769,38217.4446366797,0.0,1.0
2002-10-22,14.07,14.35,14.05,14.22,29500,3.97609001451024,4.05521618395323,3.97043814526432,4.0184790338547,104390.242294634,0.0,1.0
2002-10-23,13.84,14.2,13.84,14.1,31700,3.91109351818207,4.01282716460877,3.91109351818207,3.98456781837914,112175.277313217,0.0,1.0
2002-10-24,13.96,13.96,13.96,13.96,900,3.94500473365764,3.94500473365764,3.94500473365764,3.94500473365764,3184.78705305664,0.0,1.0
2002-10-25,14.0,14.04,13.9,14.04,2600,3.9563084721495,3.96761221064135,3.92804912591986,3.96761221064135,9200.4959310525,0.0,1.0
2002-10-28,13.55,14.0,13.54,14.0,63500,3.82914141411612,3.9563084721495,3.82631547949316,3.9563084721495,224704.419854552,0.0,1.0
2002-10-29,13.69,13.74,13.6,13.6,34500,3.86870449883761,3.88283417195243,3.84327108723094,3.84327108723094,122083.503700505,0.0,1.0
2002-10-30,13.55,13.7,13.54,13.68,38800,3.82914141411612,3.87153043346058,3.82631547949316,3.86587856421465,137299.708509553,0.0,1.0
2002-10-31,13.61,13.69,13.56,13.65,26000,3.8460970218539,3.86870449883761,3.83196734873908,3.85740076034576,92004.9593105251,0.0,1.0
2002-11-01,13.7,13.7,13.63,13.68,19000,3.87153043346058,3.87153043346058,3.85174889109983,3.86587856421465,67234.3933423068,0.0,1.0
2002-11-04,13.82,13.87,13.75,13.75,25600,3.90544164893615,3.91957132205096,3.8856601065754,3.8856601065754,90589.4983980554,0.0,1.0
2002-11-05,13.85,14.0,13.82,13.82,44800,3.91391945280504,3.9563084721495,3.90544164893615,3.90544164893615,158531.622196597,0.0,1.0
2002-11-06,14.0,14.0,13.85,13.9,9800,3.9563084721495,3.9563084721495,3.91391945280504,3.92804912591986,34678.7923555056,0.0,1.0
2002-11-07,14.03,14.03,13.77,13.86,22400,3.9871823730923,3.9871823730923,3.91329303474562,3.93887011340408,78820.5731749017,0.079252,1.0
2002-11-08,14.15,14.15,14.0,14.01,7900,4.02128514463693,4.02128514463693,3.97865668020615,3.98149857783486,27798.3271465055,0.0,1.0
2002-11-11,14.13,14.18,14.06,14.18,10400,4.01560134937949,4.02981083752308,3.99570806597846,4.02981083752308,36595.2661169186,0.0,1.0
2002-11-12,14.05,14.16,14.04,14.16,9800,3.99286616834974,4.02412704226564,3.99002427072102,4.02412704226564,34484.0007640195,0.0,1.0
2002-11-13,14.16,14.18,14.04,14.15,7100,4.02412704226564,4.02981083752308,3.99002427072102,4.02128514463693,24983.3066759733,0.0,1.0
2002-11-14,14.21,14.21,14.1,14.21,7000,4.03833653040924,4.03833653040924,4.00707565649333,4.03833653040924,24631.4291171568,0.0,1.0
2002-11-15,14.21,14.21,14.2,14.21,4400,4.03833653040924,4.03833653040924,4.03549463278052,4.03833653040924,15482.6125879271,0.0,1.0
2002-11-18,14.19,14.21,14.19,14.19,20500,4.0326527351518,4.03833653040924,4.0326527351518,4.0326527351518,72134.8995573877,0.0,1.0
2002-11-19,14.15,14.25,14.1,14.21,9700,4.02128514463693,4.04970412092411,4.00707565649333,4.03833653040924,34132.1232052029,0.0,1.0
2002-11-20,14.1,14.24,14.1,14.15,21500,4.00707565649333,4.04686222329539,4.00707565649333,4.02128514463693,75653.675145553,0.0,1.0
2002-11-21,13.88,14.28,13.88,14.2,31000,3.94455390866152,4.05822981381027,3.94455390866152,4.03549463278052,109082.043233123,0.0,1.0
2002-11-22,13.74,13.97,13.7,13.95,20200,3.90476734185946,3.97013098731999,3.89339975134458,3.96444719206255,71079.2668809381,0.0,1.0
2002-11-25,13.61,13.79,13.47,13.78,46100,3.86782267268612,3.91897683000305,3.82803610588406,3.91613493237433,162215.554614418,0.0,1.0
2002-11-26,13.56,13.68,13.55,13.66,20700,3.85361318454252,3.88771595608715,3.85077128691381,3.88203216082971,72838.6546750209,0.0,1.0
2002-11-27,13.7,13.7,13.7,13.7,2700,3.89339975134458,3.89339975134458,3.89339975134458,3.89339975134458,9500.6940880462,0.0,1.0
2002-11-29,13.66,13.66,13.66,13.66,1600,3.88203216082971,3.88203216082971,3.88203216082971,3.88203216082971,5630.04094106441,0.0,1.0
2002-12-02,13.79,13.79,13.66,13.66,11500,3.91897683000305,3.91897683000305,3.88203216082971,3.88203216082971,40465.9192639005,0.0,1.0
2002-12-03,13.82,13.9,13.7,13.7,19100,3.92750252288921,3.95023770391896,3.89339975134458,3.89339975134458,67208.6137339564,0.0,1.0
2002-12-04,13.94,13.99,13.85,13.9,12800,3.96160529443383,3.97581478257743,3.93602821577536,3.95023770391896,45040.3275285153,0.0,1.0
2002-12-05,13.87,13.96,13.65,13.85,22400,3.96423461811992,3.98995784202986,3.90135562634008,3.95851834613994,78372.7579038566,0.079252,1.0
2002-12-06,13.86,13.91,13.86,13.91,9800,3.96137648212993,3.97566716207989,3.96137648212993,3.97566716207989,34288.0815829372,0.0,1.0
2002-12-09,13.9,13.94,13.78,13.94,8600,3.9728090260899,3.98424157004987,3.93851139420999,3.98424157004987,30089.5409809449,0.0,1.0
2002-12-10,13.77,13.94,13.69,13.94,16400,3.93565325822,3.98424157004987,3.91278817030005,3.98424157004987,57380.0548938949,0.0,1.0
2002-12-11,13.77,13.77,13.62,13.62,7700,3.93565325822,3.93565325822,3.89278121837011,3.89278121837011,26940.6355294507,0.0,1.0
2002-12-12,13.79,13.87,13.62,13.62,15800,3.94136953019998,3.96423461811992,3.89278121837011,3.89278121837011,55280.7845928988,0.0,1.0
2002-12-13,13.79,13.8,13.75,13.8,7300,3.94136953019998,3.94422766618998,3.92993698624001,3.94422766618998,25541.1219954533,0.0,1.0
2002-12-16,13.8,13.8,13.7,13.75,10100,3.94422766618998,3.94422766618998,3.91564630629005,3.92993698624001,35337.7167334353,0.0,1.0
2002-12-17,13.89,13.89,13.75,13.75,11600,3.96995089009991,3.96995089009991,3.92993698624001,3.92993698624001,40585.8924859257,0.0,1.0
2002-12-18,13.85,13.99,13.81,13.9,12100,3.95851834613994,3.99853224999984,3.94708580217997,3.9728090260899,42335.2844034225,0.0,1.0
2002-12-19,13.92,13.92,13.8,13.85,12700,3.97852529806989,3.97852529806989,3.94422766618998,3.95851834613994,44434.5547044186,0.0,1.0
2002-12-20,13.65,13.94,13.65,13.93,21000,3.90135562634008,3.98424157004987,3.90135562634008,3.98138343405988,73474.4605348656,0.0,1.0
2002-12-23,13.56,13.75,13.56,13.75,35400,3.87563240243015,3.92993698624001,3.87563240243015,3.92993698624001,123856.947758773,0.0,1.0
2002-12-24,13.63,13.73,13.61,13.73,8200,3.8956393543601,3.92422071426003,3.88992308238011,3.92422071426003,28690.0274469475,0.0,1.0
2002-12-26,13.55,13.7,13.51,13.7,42500,3.87277426644016,3.91564630629005,3.86134172248019,3.91564630629005,148698.312987228,0.0,1.0
2002-12-27,13.8,13.8,13.59,13.59,9600,3.94422766618998,3.94422766618998,3.88420681040013,3.88420681040013,33588.3248159385,0.0,1.0
2002-12-30,13.85,13.98,13.84,13.84,24100,3.95851834613994,3.99567411400984,3.95566021014995,3.95566021014995,84320.6904233456,0.0,1.0
2002-12-31,14.0,14.1,13.98,13.98,35200,4.00139038598983,4.02997174588976,3.99567411400984,3.99567411400984,123157.190991775,0.0,1.0
2003-01-02,14.2,14.2,14.14,14.14,8200,4.05855310578968,4.05855310578968,4.04140428984973,4.04140428984973,28690.0274469475,0.0,1.0
2003-01-03,14.26,14.27,14.15,14.2,7700,4.07570192172964,4.07856005771963,4.04426242583972,4.05855310578968,26940.6355294507,0.0,1.0
2003-01-06,14.28,14.3,14.28,14.3,10000,4.08141819370963,4.08713446568961,4.08141819370963,4.08713446568961,34987.8383499359,0.0,1.0
2003-01-07,14.1,14.28,14.07,14.28,24100,4.05262304523765,4.10435865858111,4.04400044301374,4.10435865858111,83849.3973426224,0.079252,1.0
2003-01-08,14.1,14.23,14.1,14.23,7300,4.05262304523765,4.08998765487459,4.05262304523765,4.08998765487459,25398.3651701719,0.0,1.0
2003-01-09,13.91,14.19,13.91,14.19,10200,3.99801323115288,4.07849085190938,3.99801323115288,4.07849085190938,35488.1266761307,0.0,1.0
2003-01-10,14.09,14.1,13.92,14.0,4400,4.04974884449634,4.05262304523765,4.00088743189419,4.02388103782461,15308.6036642132,0.0,1.0
2003-01-13,13.9,14.12,13.9,14.12,3100,3.99513903041158,4.05837144672025,3.99513903041158,4.05837144672025,10785.6071270593,0.0,1.0
2003-01-14,13.72,13.95,13.72,13.95,12400,3.94340341706812,4.0095100341181,3.94340341706812,4.0095100341181,43142.4285082373,0.0,1.0
2003-01-15,13.6,13.8,13.58,13.8,30400,3.90891300817248,3.96639702299855,3.90316460668988,3.96639702299855,105768.534407291,0.0,1.0
2003-01-16,13.65,13.75,13.62,13.7,12400,3.923284011879,3.95202601929203,3.91466140965509,3.93765501558552,43142.4285082373,0.0,1.0
2003-01-17,13.88,13.88,13.75,13.75,10500,3.98939062892897,3.98939062892897,3.95202601929203,3.95202601929203,36531.8951077816,0.0,1.0
2003-01-21,13.75,13.92,13.75,13.89,17700,3.95202601929203,4.00088743189419,3.95202601929203,3.99226482967028,61582.3374674032,0.0,1.0
2003-01-22,13.8,13.85,13.65,13.85,31400,3.96639702299855,3.98076802670506,3.923284011879,3.98076802670506,109247.762512794,0.0,1.0
2003-01-23,13.72,13.72,13.57,13.6,40900,3.94340341706812,3.94340341706812,3.90029040594857,3.90891300817248,142300.429515073,0.0,1.0
2003-01-24,13.7,13.72,13.65,13.72,10200,3.93765501558552,3.94340341706812,3.923284011879,3.94340341706812,35488.1266761306,0.0,1.0
2003-01-27,13.72,13.76,13.72,13.73,3300,3.94340341706812,3.95490022003333,3.94340341706812,3.94627761780943,11481.4527481599,0.0,1.0
2003-01-28,13.67,13.84,13.67,13.76,27400,3.92903241336161,3.97789382596376,3.92903241336161,3.95490022003333,95330.8500907822,0.0,1.0
2003-01-29,13.67,13.84,13.67,13.76,11800,3.92903241336161,3.97789382596376,3.92903241336161,3.95490022003333,41054.8916449354,0.0,1.0
2003-01-30,13.84,13.84,13.72,13.72,5400,3.97789382596376,3.97789382596376,3.94340341706812,3.94340341706812,18787.8317697162,0.0,1.0
2003-01-31,13.8,13.92,13.8,13.84,7200,3.96639702299855,4.00088743189419,3.96639702299855,3.97789382596376,25050.4423596216,0.0,1.0
2003-02-03,13.78,13.9,13.78,13.9,15000,3.96064862151594,3.99513903041158,3.96064862151594,3.99513903041158,52188.4215825451,0.0,1.0
2003-02-04,13.94,13.94,13.9,13.9,9700,4.00663583337679,4.00663583337679,3.99513903041158,3.99513903041158,33748.5126233792,0.0,1.0
2003-02-05,13.82,13.95,13.82,13.95,4200,3.97214542448115,4.0095100341181,3.97214542448115,4.0095100341181,14612.7580431126,0.0,1.0
2003-02-06,13.73,13.9,13.7,13.9,14400,3.9690562335244,4.01819968288341,3.96038386010811,4.01819968288341,49813.353192136,0.079252,1.0
2003-02-07,13.89,13.89,13.77,13.77,5400,4.01530889174464,4.01530889174464,3.98061939807946,3.98061939807946,18680.007447051,0.0,1.0
2003-02-10,13.92,13.92,13.9,13.92,6200,4.02398126516094,4.02398126516094,4.01819968288341,4.02398126516094,21447.4159577252,0.0,1.0
2003-02-11,13.85,13.9,13.85,13.9,7400,4.00374572718958,4.01819968288341,4.00374572718958,4.01819968288341,25598.5287237366,0.0,1.0
2003-02-12,13.85,13.89,13.81,13.89,5400,4.00374572718958,4.01530889174464,3.99218256263452,4.01530889174464,18680.007447051,0.0,1.0
2003-02-13,13.77,13.86,13.7,13.81,14700,3.98061939807946,4.00663651832835,3.96038386010811,3.99218256263452,50851.1313836388,0.0,1.0
2003-02-14,13.78,13.78,13.78,13.78,3500,3.98351018921823,3.98351018921823,3.98351018921823,3.98351018921823,12107.4122341997,0.0,1.0
2003-02-18,13.81,13.81,13.75,13.8,7400,3.99218256263452,3.99218256263452,3.97483781580193,3.98929177149576,25598.5287237366,0.0,1.0
2003-02-19,13.8,13.94,13.75,13.75,22500,3.98929177149576,4.02976284743847,3.97483781580193,3.97483781580193,77833.3643627124,0.0,1.0
2003-02-20,13.72,13.9,13.67,13.9,19500,3.96616544238564,4.01819968288341,3.95171148669181,4.01819968288341,67455.5824476841,0.0,1.0
2003-02-21,13.74,13.78,13.69,13.78,5600,3.97194702466317,3.98351018921823,3.95749306896934,3.98351018921823,19371.8595747195,0.0,1.0
2003-02-24,13.8,13.81,13.7,13.8,13500,3.98929177149576,3.99218256263452,3.96038386010811,3.98929177149576,46700.0186176275,0.0,1.0
2003-02-25,13.74,13.85,13.74,13.83,17500,3.97194702466317,4.00374572718958,3.97194702466317,3.99796414491205,60537.0611709985,0.0,1.0
2003-02-26,13.68,13.83,13.66,13.83,28200,3.95460227783058,3.99796414491205,3.94882069555305,3.99796414491205,97551.1500012662,0.0,1.0
2003-02-27,13.74,13.79,13.72,13.79,6700,3.97194702466317,3.98640098035699,3.96616544238564,3.98640098035699,23177.0462768966,0.0,1.0
2003-02-28,13.8,13.84,13.72,13.84,18900,3.98929177149576,4.00085493605082,3.96616544238564,4.00085493605082,65380.0260646784,0.0,1.0
2003-03-03,13.76,13.84,13.73,13.84,6000,3.9777286069407,4.00085493605082,3.9690562335244,4.00085493605082,20755.5638300566,0.0,1.0
2003-03-04,13.88,13.93,13.86,13.9,29600,4.01241810060588,4.0268720562997,4.00663651832835,4.01819968288341,102394.114894946,0.0,1.0
2003-03-05,13.95,13.95,13.87,13.92,10000,4.03265363857723,4.03265363857723,4.00952730946711,4.02398126516094,34592.6063834278,0.0,1.0
2003-03-06,13.91,13.91,13.82,13.82,8400,4.04400057195511,4.04400057195511,4.01783521958445,4.01783521958445,28893.1709877357,0.079252,1.0
2003-03-07,13.9,13.95,13.87,13.94,10200,4.0410933105806,4.05562961745319,4.03237152645704,4.05272235607867,35084.5647708219,0.0,1.0
2003-03-10,13.92,13.94,13.92,13.94,10000,4.04690783332963,4.05272235607867,4.04690783332963,4.05272235607867,34396.6321282568,0.0,1.0
2003-03-11,13.93,13.95,13.86,13.95,27300,4.04981509470415,4.05562961745319,4.02946426508252,4.05562961745319,93902.805710141,0.0,1.0
2003-03-12,13.98,13.98,13.95,13.95,1700,4.06435140157674,4.06435140157674,4.05562961745319,4.05562961745319,5847.42746180365,0.0,1.0
2003-03-13,13.89,13.95,13.87,13.95,15300,4.03818604920608,4.05562961745319,4.03237152645704,4.05562961745319,52626.8471562328,0.0,1.0
2003-03-14,13.9,13.93,13.87,13.92,18900,4.0410933105806,4.04981509470415,4.03237152645704,4.04690783332963,65009.6347224052,0.0,1.0
2003-03-17,13.88,13.92,13.88,13.92,10300,4.03527878783156,4.04690783332963,4.03527878783156,4.04690783332963,35428.5310921045,0.0,1.0
2003-03-18,13.93,13.95,13.87,13.93,11700,4.04981509470415,4.05562961745319,4.03237152645704,4.04981509470415,40244.0595900604,0.0,1.0
2003-03-19,13.83,13.93,13.83,13.93,16400,4.02074248095897,4.04981509470415,4.02074248095897,4.04981509470415,56410.476690341,0.0,1.0
2003-03-20,13.92,13.92,13.88,13.91,11000,4.04690783332963,4.04690783332963,4.03527878783156,4.04400057195511,37836.2953410825,0.0,1.0
2003-03-21,13.82,13.92,13.82,13.92,21000,4.01783521958445,4.04690783332963,4.01783521958445,4.04690783332963,72232.9274693392,0.0,1.0
2003-03-24,13.83,13.88,13.77,13.88,17100,4.02074248095897,4.03527878783156,4.00329891271186,4.03527878783156,58818.240939319,0.0,1.0
2003-03-25,13.9,13.92,13.82,13.88,45700,4.0410933105806,4.04690783332963,4.01783521958445,4.03527878783156,157192.608826133,0.0,1.0
2003-03-26,13.81,13.94,13.81,13.94,4300,4.01492795820993,4.05272235607867,4.01492795820993,4.05272235607867,14790.5518151504,0.0,1.0
2003-03-27,13.89,13.94,13.85,13.9,9900,4.03818604920608,4.05272235607867,4.026557003708,4.0410933105806,34052.6658069742,0.0,1.0
2003-03-28,13.97,13.98,13.9,13.9,16000,4.06144414020222,4.06435140157674,4.0410933105806,4.0410933105806,55034.6114052109,0.0,1.0
2003-03-31,14.06,14.09,13.98,14.05,8800,4.08760949257289,4.09633127669645,4.06435140157674,4.08470223119837,30269.036272866,0.0,1.0
2003-04-01,14.06,14.09,13.97,14.09,12200,4.08760949257289,4.09633127669645,4.06144414020222,4.09633127669645,41963.8911964733,0.0,1.0
2003-04-02,13.94,14.05,13.9,14.05,18500,4.05272235607867,4.08470223119837,4.0410933105806,4.08470223119837,63633.769437275,0.0,1.0
2003-04-03,14.0,14.05,13.97,13.98,17400,4.07016592432578,4.08470223119837,4.06144414020222,4.06435140157674,59850.1399031668,0.0,1.0
2003-04-04,13.94,14.01,13.94,14.01,8200,4.05272235607867,4.0730731857003,4.05272235607867,4.0730731857003,28205.2383451705,0.0,1.0
2003-04-07,13.92,13.94,13.83,13.93,14800,4.06994846117497,4.07579608827436,4.04363413922771,4.07287227472466,50618.8228094968,0.079252,1.0
2003-04-08,13.84,13.94,13.8,13.93,23500,4.04655795277741,4.07579608827436,4.03486269857863,4.07287227472466,80374.4821637281,0.0,1.0
2003-04-09,13.89,13.89,13.89,13.89,4000,4.06117702052588,4.06117702052588,4.06117702052588,4.06117702052588,13680.7629214856,0.0,1.0
2003-04-10,13.9,13.9,13.77,13.83,21400,4.06410083407558,4.06410083407558,4.02609125792955,4.04363413922771,73192.0816299481,0.0,1.0
2003-04-11,13.92,13.92,13.8,13.9,24200,4.06994846117497,4.06994846117497,4.03486269857863,4.06410083407558,82768.615674988,0.0,1.0
2003-04-14,13.92,13.92,13.85,13.85,3900,4.06994846117497,4.06994846117497,4.0494817663271,4.0494817663271,13338.7438484485,0.0,1.0
2003-04-15,13.95,13.98,13.9,13.98,8000,4.07871990182405,4.08749134247313,4.06410083407558,4.08749134247313,27361.5258429713,0.0,1.0
2003-04-16,13.8,13.98,13.8,13.98,26100,4.03486269857863,4.08749134247313,4.03486269857863,4.08749134247313,89266.9780626938,0.0,1.0
2003-04-17,14.01,14.01,13.9,13.9,11600,4.09626278312222,4.09626278312222,4.06410083407558,4.06410083407558,39674.2124723083,0.0,1.0
2003-04-21,14.11,14.11,13.96,13.99,8600,4.12550091861916,4.12550091861916,4.08164371537374,4.09041515602283,29413.6402811942,0.0,1.0
2003-04-22,14.15,14.2,14.06,14.13,19900,4.13719617281794,4.15181524056642,4.11088185087069,4.13134854571855,68061.7955343911,0.0,1.0
2003-04-23,14.04,14.17,14.03,14.17,16200,4.1050342237713,4.14304379991733,4.10211041022161,4.14304379991733,55407.0898320169,0.0,1.0
2003-04-24,13.99,14.1,13.9,14.1,26500,4.09041515602283,4.12257710506947,4.06410083407558,4.12257710506947,90635.0543548423,0.0,1.0
2003-04-25,14.07,14.07,14.02,14.02,4600,4.11380566442039,4.11380566442039,4.09918659667191,4.09918659667191,15732.8773597085,0.0,1.0
2003-04-28,14.0,14.14,14.0,14.07,10000,4.09333896957252,4.13427235926825,4.09333896957252,4.11380566442039,34201.9073037141,0.0,1.0
2003-04-29,14.15,14.15,14.0,14.09,8200,4.13719617281794,4.13719617281794,4.09333896957252,4.11965329151977,28045.5639890456,0.0,1.0
2003-04-30,14.18,14.18,14.1,14.17,13700,4.14596761346703,4.14596761346703,4.12257710506947,4.14304379991733,46856.6130060883,0.0,1.0
2003-05-01,14.15,14.19,14.05,14.05,24900,4.13719617281794,4.14889142701672,4.107958037321,4.107958037321,85162.7491862482,0.0,1.0
2003-05-02,14.18,14.18,14.15,14.17,10800,4.14596761346703,4.14596761346703,4.13719617281794,4.14304379991733,36938.0598880112,0.0,1.0
2003-05-05,14.16,14.18,14.15,14.18,8000,4.14011998636764,4.14596761346703,4.13719617281794,4.14596761346703,27361.5258429713,0.0,1.0
2003-05-06,14.22,14.25,14.14,14.18,17300,4.15766286766581,4.16643430831489,4.13427235926825,4.14596761346703,59169.2996354253,0.0,1.0
2003-05-07,14.18,14.25,14.13,14.2,6900,4.16913942061107,4.18972050378757,4.15443864691357,4.17501973009007,23468.1525679607,0.079252,1.0
2003-05-08,14.26,14.27,14.13,14.13,14700,4.19266065852707,4.19560081326657,4.15443864691357,4.15443864691357,49997.3685143511,0.0,1.0
2003-05-09,14.18,14.29,14.15,14.29,17300,4.16913942061107,4.20148112274557,4.16031895639257,4.20148112274557,58840.4404964812,0.0,1.0
2003-05-12,14.26,14.41,14.21,14.27,9800,4.19266065852707,4.23676297961957,4.17795988482957,4.19560081326657,33331.5790095674,0.0,1.0
2003-05-13,14.48,14.48,14.4,14.4,20800,4.25734406279607,4.25734406279607,4.23382282488007,4.23382282488007,70744.5758570411,0.0,1.0
2003-05-14,14.8,14.8,14.45,14.48,25900,4.35142901446007,4.35142901446007,4.24852359857757,4.25734406279607,88090.6016681425,0.0,1.0
2003-05-15,14.77,14.77,14.6,14.6,16800,4.34260855024157,4.34260855024157,4.29262591967007,4.29262591967007,57139.849730687,0.0,1.0
2003-05-16,14.88,14.9,14.77,14.77,20600,4.37495025237607,4.38083056185507,4.34260855024157,4.34260855024157,70064.3395507234,0.0,1.0
2003-05-19,14.94,14.95,14.84,14.89,24400,4.39259118081307,4.39553133555257,4.36318963341807,4.37789040711557,82988.8293707598,0.0,1.0
2003-05-20,14.91,14.97,14.88,14.93,16300,4.38377071659457,4.40141164503157,4.37495025237607,4.38965102607357,55439.2589648928,0.0,1.0
2003-05-21,14.95,14.98,14.9,14.91,23100,4.39553133555257,4.40435179977107,4.38083056185507,4.38377071659457,78567.2933796947,0.0,1.0
2003-05-22,14.93,15.04,14.9,14.97,15300,4.38965102607357,4.42199272820807,4.38083056185507,4.40141164503157,52038.0774333043,0.0,1.0
2003-05-23,15.03,15.04,14.98,14.98,12600,4.41905257346857,4.42199272820807,4.40435179977107,4.40435179977107,42854.8872980153,0.0,1.0
2003-05-27,15.05,15.05,14.95,15.03,15000,4.42493288294757,4.42493288294757,4.39553133555257,4.41905257346857,51017.7229738277,0.0,1.0
2003-05-28,15.01,15.08,14.94,15.05,13200,4.41317226398957,4.43375334716607,4.39259118081307,4.42493288294757,44895.5962169684,0.0,1.0
2003-05-29,15.02,15.09,14.99,15.06,13800,4.41611241872907,4.43669350190557,4.40729195451057,4.42787303768707,46936.3051359215,0.0,1.0
2003-05-30,15.09,15.09,15.01,15.01,4400,4.43669350190557,4.43669350190557,4.41317226398957,4.41317226398957,14965.1987389895,0.0,1.0
2003-06-02,15.12,15.19,15.1,15.1,16600,4.44551396612407,4.46609504930057,4.43963365664507,4.43963365664507,56459.6134243694,0.0,1.0
2003-06-03,15.12,15.19,15.12,15.19,13200,4.44551396612407,4.46609504930057,4.44551396612407,4.46609504930057,44895.5962169684,0.0,1.0
2003-06-04,15.19,15.21,15.12,15.19,13600,4.46609504930057,4.47197535877957,4.44551396612407,4.46609504930057,46256.0688296038,0.0,1.0
2003-06-05,15.05,15.19,15.05,15.19,20100,4.44823419728906,4.48961312005454,4.44823419728906,4.48961312005454,68005.6369748606,0.079252,1.0
2003-06-06,15.18,15.18,15.09,15.12,19000,4.48665748271415,4.48665748271415,4.46005674665062,4.4689236586718,64283.9354488731,0.0,1.0
2003-06-09,15.3,15.5,15.19,15.19,27700,4.52212513079884,4.58123787760667,4.48961312005454,4.48961312005454,93719.2111544099,0.0,1.0
2003-06-10,15.3,15.5,15.3,15.4,7100,4.52212513079884,4.58123787760667,4.52212513079884,4.55168150420276,24021.8916677368,0.0,1.0
2003-06-11,15.31,15.35,15.21,15.35,7600,4.52508076813923,4.5369033175008,4.49552439473532,4.5369033175008,25713.5741795493,0.0,1.0
2003-06-12,15.4,15.45,15.25,15.4,12600,4.55168150420276,4.56645969090471,4.50734694409689,4.55168150420276,42630.3992976738,0.0,1.0
2003-06-13,15.28,15.45,15.26,15.45,10900,4.51621385611806,4.56645969090471,4.51030258143728,4.56645969090471,36878.6787575115,0.0,1.0
2003-06-16,15.39,15.4,15.25,15.4,4700,4.54872586686237,4.55168150420276,4.50734694409689,4.55168150420276,15901.815611037,0.0,1.0
2003-06-17,15.25,15.45,15.25,15.25,22800,4.50734694409689,4.56645969090471,4.50734694409689,4.50734694409689,77140.7225386478,0.0,1.0
2003-06-18,15.36,15.39,15.26,15.35,22200,4.53985895484119,4.54872586686237,4.51030258143728,4.5369033175008,75110.7035244729,0.0,1.0
2003-06-19,15.24,15.37,15.24,15.37,13500,4.50439130675649,4.54281459218158,4.50439130675649,4.54281459218158,45675.4278189363,0.0,1.0
2003-06-20,15.38,15.38,15.24,15.24,8200,4.54577022952197,4.54577022952197,4.50439130675649,4.50439130675649,27743.5931937242,0.0,1.0
2003-06-23,15.3,15.38,15.26,15.38,22200,4.52212513079884,4.54577022952197,4.51030258143728,4.54577022952197,75110.7035244729,0.0,1.0
2003-06-24,15.24,15.33,15.23,15.33,5900,4.50439130675649,4.53099204282002,4.5014356694161,4.53099204282002,19961.853639387,0.0,1.0
2003-06-25,15.24,15.3,15.24,15.3,12500,4.50439130675649,4.52212513079884,4.50439130675649,4.52212513079884,42292.0627953113,0.0,1.0
2003-06-26,15.25,15.27,15.24,15.27,6200,4.50734694409689,4.51325821877767,4.50439130675649,4.51325821877767,20976.8631464744,0.0,1.0
2003-06-27,15.23,15.29,15.23,15.25,7400,4.5014356694161,4.51916949345845,4.5014356694161,4.50734694409689,25036.9011748243,0.0,1.0
2003-06-30,15.29,15.29,15.24,15.24,6900,4.51916949345845,4.51916949345845,4.50439130675649,4.50439130675649,23345.2186630118,0.0,1.0
2003-07-01,15.25,15.26,15.23,15.26,18500,4.50734694409689,4.51030258143728,4.5014356694161,4.51030258143728,62592.2529370607,0.0,1.0
2003-07-02,15.55,15.58,15.21,15.26,31200,4.59601606430863,4.6048829763298,4.49552439473532,4.51030258143728,105560.988737097,0.0,1.0
2003-07-03,15.3,15.58,15.3,15.58,7700,4.52212513079884,4.6048829763298,4.52212513079884,4.6048829763298,26051.9106819118,0.0,1.0
2003-07-07,15.23,15.29,15.22,15.28,11700,4.52485968646617,4.54268579159999,4.52188866894387,4.53971477407768,39380.4476485687,0.079252,1.0
2003-07-08,15.32,15.33,15.24,15.29,8800,4.55159884416689,4.55456986168919,4.52783070398847,4.54268579159999,29619.4819920859,0.0,1.0
2003-07-09,15.22,15.34,15.22,15.34,10400,4.52188866894387,4.5575408792115,4.52188866894387,4.5575408792115,35004.8423542833,0.0,1.0
2003-07-10,15.01,15.21,15.01,15.21,26100,4.45949730097553,4.51891765142157,4.45949730097553,4.51891765142157,87848.6909083454,0.0,1.0
2003-07-11,15.05,15.05,15.0,15.01,10200,4.47138137106473,4.47138137106473,4.45652628345322,4.45949730097553,34331.6723090086,0.0,1.0
2003-07-14,15.15,15.17,15.0,15.09,7700,4.50109154628776,4.50703358133236,4.45652628345322,4.48326544115394,25917.0467430751,0.0,1.0
2003-07-15,14.92,15.25,14.9,15.03,20800,4.43275814327481,4.53080172151078,4.4268161082302,4.46543933602013,70009.6847085665,0.0,1.0
2003-07-16,14.33,15.0,14.13,15.0,36300,4.25746810945898,4.45652628345322,4.19804775901294,4.45652628345322,122180.363217354,0.0,1.0
2003-07-17,14.15,14.41,14.15,14.4,39100,4.20398979405754,4.2812362496374,4.20398979405754,4.27826523211509,131604.7438512,0.0,1.0
2003-07-18,14.19,14.19,14.13,14.13,17800,4.21587386414675,4.21587386414675,4.19804775901294,4.19804775901294,59912.1340294464,0.0,1.0
2003-07-21,14.01,14.2,14.01,14.09,23700,4.16239554874531,4.21884488166905,4.16239554874531,4.18616368892373,79770.6503650494,0.0,1.0
2003-07-22,13.99,14.1,13.81,14.0,26200,4.15645351370071,4.18913470644603,4.10297519829927,4.15942453122301,88185.2759309828,0.0,1.0
2003-07-23,14.07,14.13,13.97,14.02,9900,4.18022165387912,4.19804775901294,4.1505114786561,4.16536656626761,33321.9172410966,0.0,1.0
2003-07-24,14.02,14.15,14.0,14.15,5200,4.16536656626761,4.20398979405754,4.15942453122301,4.20398979405754,17502.4211771416,0.0,1.0
2003-07-25,14.05,14.09,13.95,14.02,14300,4.17427961883452,4.18616368892373,4.1445694436115,4.16536656626761,48131.6582371395,0.0,1.0
2003-07-28,13.85,14.0,13.75,14.0,16300,4.11485926838848,4.15942453122301,4.08514909316545,4.15942453122301,54863.3586898862,0.0,1.0
2003-07-29,13.7,13.87,13.6,13.85,19000,4.07029400555394,4.12080130343308,4.04058383033092,4.11485926838848,63951.1543010945,0.0,1.0
2003-07-30,13.73,13.74,13.65,13.74,24900,4.07920705812085,4.08217807564315,4.05543891794243,4.08217807564315,83809.6706366975,0.0,1.0
2003-07-31,13.55,13.75,13.55,13.73,17700,4.02572874271941,4.08514909316545,4.02572874271941,4.07920705812085,59575.549006809,0.0,1.0
2003-08-01,13.61,13.65,13.52,13.6,9100,4.04355484785322,4.05543891794243,4.01681569015251,4.04058383033092,30629.2370599979,0.0,1.0
2003-08-04,13.56,13.64,13.51,13.62,6300,4.02869976024171,4.05246790042013,4.0138446726302,4.04652586537553,21204.8564261524,0.0,1.0
2003-08-05,13.7,13.8,13.65,13.65,22900,4.07029400555394,4.10000418077697,4.05543891794243,4.05543891794243,77077.9701839507,0.0,1.0
2003-08-06,13.71,13.8,13.7,13.7,6200,4.07326502307625,4.10000418077697,4.07029400555394,4.07029400555394,20868.271403515,0.0,1.0
2003-08-07,13.84,13.84,13.63,13.63,6600,4.13543415893392,4.13543415893392,4.07268551923912,4.07268551923912,22088.1282325984,0.079252,1.0
2003-08-08,13.94,13.94,13.72,13.75,19200,4.1653144635505,4.1653144635505,4.09957779339403,4.10854188477901,64256.3730402861,0.0,1.0
2003-08-11,13.8,13.94,13.72,13.94,3400,4.12348203708729,4.1653144635505,4.09957779339403,4.1653144635505,11378.732725884,0.0,1.0
2003-08-12,13.84,13.84,13.72,13.82,24000,4.13543415893392,4.13543415893392,4.09957779339403,4.12945809801061,80320.4663003577,0.0,1.0
2003-08-13,13.82,13.93,13.82,13.84,7700,4.12945809801061,4.16232643308884,4.12945809801061,4.13543415893392,25769.4829380314,0.0,1.0
2003-08-14,13.84,13.9,13.75,13.9,23600,4.13543415893392,4.15336234170387,4.10854188477901,4.15336234170387,78981.7918620184,0.0,1.0
2003-08-15,13.88,13.88,13.88,13.88,3600,4.14738628078055,4.14738628078055,4.14738628078055,4.14738628078055,12048.0699450537,0.0,1.0
2003-08-18,13.75,13.88,13.7,13.88,14300,4.10854188477901,4.14738628078055,4.09360173247072,4.14738628078055,47857.6111706297,0.0,1.0
2003-08-19,13.7,13.91,13.62,13.7,15000,4.09360173247072,4.15635037216553,4.06969748877746,4.09360173247072,50200.2914377235,0.0,1.0
2003-08-20,13.7,13.7,13.7,13.7,1500,4.09360173247072,4.09360173247072,4.09360173247072,4.09360173247072,5020.02914377235,0.0,1.0
2003-08-21,13.7,13.76,13.7,13.76,3000,4.09360173247072,4.11152991524066,4.09360173247072,4.11152991524066,10040.0582875447,0.0,1.0
2003-08-22,13.69,13.69,13.58,13.69,10900,4.09061370200906,4.09061370200906,4.05774536693083,4.09061370200906,36478.8784447458,0.0,1.0
2003-08-25,13.73,13.75,13.62,13.75,5700,4.10256582385569,4.10854188477901,4.06969748877746,4.10854188477901,19076.1107463349,0.0,1.0
2003-08-26,13.7,13.73,13.57,13.73,9700,4.09360173247072,4.10256582385569,4.05475733646917,4.10256582385569,32462.8551297279,0.0,1.0
2003-08-27,13.61,13.66,13.56,13.64,15300,4.0667094583158,4.08164961062409,4.05176930600751,4.07567354970077,51204.297266478,0.0,1.0
2003-08-28,13.59,13.7,13.5,13.67,12100,4.06073339739249,4.09360173247072,4.03384112323757,4.08463764108575,40494.9017597636,0.0,1.0
2003-08-29,13.6,13.64,13.52,13.64,15200,4.06372142785414,4.07567354970077,4.03981718416088,4.07567354970077,50869.6286568932,0.0,1.0
2003-09-02,13.55,13.6,13.5,13.6,7600,4.04878127554586,4.06372142785414,4.03384112323757,4.06372142785414,25434.8143284466,0.0,1.0
2003-09-03,13.6,13.6,13.4,13.46,25500,4.06372142785414,4.06372142785414,4.003960818621,4.02188900139094,85340.4954441301,0.0,1.0
2003-09-04,13.52,13.59,13.5,13.52,8700,4.06349792317561,4.08453674378377,4.05748683157328,4.06349792317561,28946.4895082504,0.079252,1.0
2003-09-05,13.79,13.79,13.51,13.6,11600,4.14464765980708,4.14464765980708,4.06049237737445,4.08754228958494,38595.3193443338,0.0,1.0
2003-09-08,13.77,13.87,13.77,13.78,5500,4.13863656820475,4.1686920262164,4.13863656820475,4.14164211400591,18299.5048615376,0.0,1.0
2003-09-09,13.7,13.87,13.61,13.75,30700,4.11759774759659,4.1686920262164,4.0905478353861,4.13262547660242,102144.508954401,0.0,1.0
2003-09-10,13.58,13.71,13.58,13.71,5900,4.0815311979826,4.12060329339775,4.0815311979826,4.12060329339775,19630.3779423767,0.0,1.0
2003-09-11,13.71,13.71,13.61,13.66,5100,4.12060329339775,4.12060329339775,4.0905478353861,4.10557556439193,16968.6317806985,0.0,1.0
2003-09-12,13.79,13.79,13.75,13.75,4100,4.14464765980708,4.14464765980708,4.13262547660242,4.13262547660242,13641.4490786007,0.0,1.0
2003-09-15,13.89,13.89,13.75,13.8,7900,4.17470311781873,4.17470311781873,4.13262547660242,4.14765320560824,26284.7433465722,0.0,1.0
2003-09-16,13.96,13.96,13.89,13.89,15300,4.19574193842689,4.19574193842689,4.17470311781873,4.17470311781873,50905.8953420955,0.0,1.0
2003-09-17,13.9,13.99,13.9,13.99,8600,4.1777086636199,4.20475857583039,4.1777086636199,4.20475857583039,28613.7712380406,0.0,1.0
2003-09-18,13.94,14.05,13.9,13.9,12100,4.18973084682456,4.22279185063738,4.1777086636199,4.1777086636199,40258.9106953827,0.0,1.0
2003-09-19,14.04,14.07,14.0,14.0,9400,4.21978630483621,4.22880294223971,4.20776412163155,4.20776412163155,31275.5173997188,0.0,1.0
2003-09-22,14.08,14.08,14.05,14.05,3000,4.23180848804087,4.23180848804087,4.22279185063738,4.22279185063738,9981.54810629324,0.0,1.0
2003-09-23,14.07,14.1,14.05,14.08,6800,4.22880294223971,4.23781957964321,4.22279185063738,4.23180848804087,22624.8423742646,0.0,1.0
2003-09-24,14.1,14.1,14.0,14.09,10200,4.23781957964321,4.23781957964321,4.20776412163155,4.23481403384204,33937.2635613969,0.0,1.0
2003-09-25,14.12,14.12,14.01,14.1,6700,4.24383067124554,4.24383067124554,4.21076966743272,4.23781957964321,22292.1241040549,0.0,1.0
2003-09-26,14.2,14.2,14.09,14.13,8900,4.26787503765486,4.26787503765486,4.23481403384204,4.2468362170467,29611.9260486699,0.0,1.0
2003-09-29,14.29,14.29,14.2,14.2,3200,4.29492494986535,4.29492494986535,4.26787503765486,4.26787503765486,10646.9846467128,0.0,1.0
2003-09-30,14.3,14.3,14.19,14.19,4100,4.29793049566651,4.29793049566651,4.26486949185369,4.26486949185369,13641.4490786008,0.0,1.0
2003-10-01,14.4,14.45,14.33,14.35,10400,4.32798595367817,4.34301368268399,4.30694713307001,4.31295822467234,34602.7001018165,0.0,1.0
2003-10-02,14.34,14.5,14.34,14.45,12400,4.30995267887117,4.35804141168982,4.30995267887117,4.34301368268399,41257.0655060121,0.0,1.0
2003-10-03,14.25,14.35,14.13,14.25,18900,4.28290276666069,4.31295822467234,4.2468362170467,4.28290276666069,62883.7530696473,0.0,1.0
2003-10-06,14.3,14.3,14.22,14.25,13100,4.29793049566651,4.29793049566651,4.27388612925719,4.28290276666069,43586.0933974805,0.0,1.0
2003-10-07,14.27,14.31,14.2,14.3,10500,4.31453673732711,4.32663074359853,4.29337222635214,4.32360724203067,34727.9462714284,0.085252,1.0
2003-10-08,14.3,14.31,14.2,14.28,6300,4.32360724203067,4.32663074359853,4.29337222635214,4.31756023889497,20836.7677628571,0.0,1.0
2003-10-09,14.29,14.31,14.29,14.31,10600,4.32058374046282,4.32663074359853,4.32058374046282,4.32663074359853,35058.6886168706,0.0,1.0
2003-10-10,14.35,14.35,14.3,14.3,12700,4.33872474986994,4.33872474986994,4.32360724203067,4.32360724203067,42004.2778711563,0.0,1.0
2003-10-13,14.45,14.45,14.2,14.2,14000,4.36895976554848,4.36895976554848,4.29337222635214,4.29337222635214,46303.9283619045,0.0,1.0
2003-10-14,14.5,14.55,14.49,14.49,21900,4.38407727338775,4.39919478122701,4.38105377181989,4.38105377181989,72432.5736518363,0.0,1.0
2003-10-15,14.41,14.45,14.3,14.4,16000,4.35686575927706,4.36895976554848,4.32360724203067,4.35384225770921,52918.7752707481,0.0,1.0
2003-10-16,14.3,14.45,14.3,14.45,13100,4.32360724203067,4.36895976554848,4.32360724203067,4.36895976554848,43327.247252925,0.0,1.0
2003-10-17,14.3,14.3,14.25,14.25,27200,4.32360724203067,4.32360724203067,4.30848973419141,4.30848973419141,89961.9179602718,0.0,1.0
2003-10-20,14.35,14.37,14.3,14.3,16900,4.33872474986994,4.34477175300565,4.32360724203067,4.32360724203067,55895.4563797276,0.0,1.0
2003-10-21,14.28,14.41,14.2,14.4,21100,4.31756023889497,4.35686575927706,4.29337222635214,4.35384225770921,69786.6348882989,0.0,1.0
2003-10-22,14.34,14.34,14.28,14.29,13400,4.33570124830209,4.33570124830209,4.31756023889497,4.32058374046282,44319.4742892515,0.0,1.0
2003-10-23,14.3,14.38,14.26,14.35,16000,4.32360724203067,4.3477952545735,4.31151323575926,4.33872474986994,52918.7752707481,0.0,1.0
2003-10-24,14.33,14.33,14.24,14.28,27000,4.33267774673423,4.33267774673423,4.30546623262355,4.31756023889497,89300.4332693874,0.0,1.0
2003-10-27,14.39,14.41,14.35,14.35,6100,4.35081875614136,4.35686575927706,4.33872474986994,4.33872474986994,20175.2830719727,0.0,1.0
2003-10-28,14.55,14.55,14.42,14.43,8700,4.39919478122701,4.39919478122701,4.35988926084492,4.36291276241277,28774.5840534693,0.0,1.0
2003-10-29,14.62,14.65,14.59,14.6,14800,4.42035929220199,4.42942979690555,4.41128878749843,4.41431228906628,48949.8671254419,0.0,1.0
2003-10-30,14.63,14.69,14.63,14.65,8900,4.42338279376984,4.44152380317696,4.42338279376984,4.42942979690555,29436.0687443536,0.0,1.0
2003-10-31,14.59,14.7,14.59,14.66,25400,4.41128878749843,4.44454730474482,4.41128878749843,4.4324532984734,84008.5557423125,0.0,1.0
2003-11-03,14.66,14.66,14.64,14.65,3000,4.4324532984734,4.4324532984734,4.4264062953377,4.42942979690555,9922.27036326527,0.0,1.0
2003-11-04,14.75,14.75,14.65,14.65,12300,4.45966481258409,4.45966481258409,4.42942979690555,4.42942979690555,40681.3084893875,0.0,1.0
2003-11-05,14.8,14.8,14.7,14.7,7800,4.47478232042335,4.47478232042335,4.44454730474482,4.44454730474482,25797.9029444897,0.0,1.0
2003-11-06,14.78,14.8,14.71,14.8,14900,4.49451127285391,4.50059315549648,4.47322468360494,4.50059315549648,48997.985905632,0.085252,1.0
2003-11-07,14.75,14.77,14.74,14.75,8200,4.48538844889007,4.49147033153263,4.48234750756879,4.48538844889007,26965.3345252471,0.0,1.0
2003-11-10,14.76,14.89,14.75,14.76,11000,4.48842939021135,4.52796162738801,4.48538844889007,4.48842939021135,36173.00972899,0.0,1.0
2003-11-11,14.8,14.81,14.75,14.8,6400,4.50059315549648,4.50363409681776,4.48538844889007,4.50059315549648,21046.1147514124,0.0,1.0
2003-11-12,14.74,14.9,14.74,14.8,18900,4.48234750756879,4.53100256870929,4.48234750756879,4.50059315549648,62151.8076252647,0.0,1.0
2003-11-13,14.85,14.85,14.74,14.74,7400,4.51579786210288,4.51579786210288,4.48234750756879,4.48234750756879,24334.5701813206,0.0,1.0
2003-11-14,14.85,14.89,14.8,14.85,9700,4.51579786210288,4.52796162738801,4.50059315549648,4.51579786210288,31898.0176701094,0.0,1.0
2003-11-17,14.79,14.9,14.74,14.8,33000,4.49755221417519,4.53100256870929,4.48234750756879,4.50059315549648,108519.02918697,0.0,1.0
2003-11-18,14.87,15.0,14.73,14.8,32900,4.52187974474545,4.5614119819221,4.47930656624751,4.50059315549648,108190.183643979,0.0,1.0
2003-11-19,14.9,14.95,14.8,14.87,17700,4.53100256870929,4.5462072753157,4.50059315549648,4.52187974474545,58205.6611093749,0.0,1.0
2003-11-20,14.91,15.0,14.91,14.97,11800,4.53404351003057,4.5614119819221,4.53404351003057,4.55228915795826,38803.7740729166,0.0,1.0
2003-11-21,14.9,14.91,14.88,14.88,4100,4.53100256870929,4.53404351003057,4.52492068606673,4.52492068606673,13482.6672626236,0.0,1.0
2003-11-24,14.92,14.95,14.89,14.89,4900,4.53708445135185,4.5462072753157,4.52796162738801,4.52796162738801,16113.4316065501,0.0,1.0
2003-11-25,14.99,14.99,14.9,14.9,6200,4.55837104060082,4.55837104060082,4.53100256870929,4.53100256870929,20388.4236654308,0.0,1.0
2003-11-26,14.95,14.99,14.95,14.99,500,4.5462072753157,4.55837104060082,4.5462072753157,4.55837104060082,1644.22771495409,0.0,1.0
2003-11-28,14.95,14.96,14.95,14.95,700,4.5462072753157,4.54924821663698,4.5462072753157,4.5462072753157,2301.91880093573,0.0,1.0
2003-12-01,14.9,14.97,14.8,14.95,14700,4.53100256870929,4.55228915795826,4.50059315549648,4.5462072753157,48340.2948196503,0.0,1.0
2003-12-02,14.94,14.97,14.8,14.8,11000,4.54316633399442,4.55228915795826,4.50059315549648,4.50059315549648,36173.00972899,0.0,1.0
2003-12-03,15.0,15.0,14.95,14.95,10200,4.5614119819221,4.5614119819221,4.5462072753157,4.5462072753157,33542.2453850635,0.0,1.0
2003-12-04,14.93,15.0,14.93,14.99,3700,4.54012539267313,4.5614119819221,4.54012539267313,4.55837104060082,12167.2850906603,0.0,1.0
2003-12-05,14.86,15.0,14.86,14.92,2500,4.54476343637635,4.58758085771503,4.54476343637635,4.56311375980721,8174.24284455619,0.085252,1.0
2003-12-08,14.86,14.86,14.86,14.86,800,4.54476343637635,4.54476343637635,4.54476343637635,4.54476343637635,2615.75771025798,0.0,1.0
2003-12-09,14.9,14.94,14.9,14.94,8200,4.55699698533026,4.56923053428417,4.55699698533026,4.56923053428417,26811.5165301443,0.0,1.0
2003-12-10,14.8,14.93,14.8,14.93,13300,4.52641311294549,4.56617214704569,4.52641311294549,4.56617214704569,43486.971933039,0.0,1.0
2003-12-11,14.9,14.91,14.75,14.75,9500,4.55699698533026,4.56005537256874,4.51112117675311,4.51112117675311,31062.1228093135,0.0,1.0
2003-12-12,14.87,15.05,14.85,14.85,8800,4.54782182361483,4.60287279390741,4.54170504913788,4.54170504913788,28773.3348128378,0.0,1.0
2003-12-15,14.9,14.9,14.88,14.9,6500,4.55699698533026,4.55699698533026,4.55088021085331,4.55699698533026,21253.0313958461,0.0,1.0
2003-12-16,14.99,15.07,14.82,14.82,8700,4.58452247047655,4.60898956838436,4.53252988742245,4.53252988742245,28446.3650990555,0.0,1.0
2003-12-17,15.0,15.0,14.88,14.95,31400,4.58758085771503,4.58758085771503,4.55088021085331,4.57228892152264,102668.490127626,0.0,1.0
2003-12-18,15.0,15.0,14.91,15.0,14500,4.58758085771503,4.58758085771503,4.56005537256874,4.58758085771503,47410.6084984259,0.0,1.0
2003-12-19,15.1,15.1,14.9,14.9,14300,4.61816473009979,4.61816473009979,4.55699698533026,4.55699698533026,46756.6690708614,0.0,1.0
2003-12-22,15.2,15.33,15.2,15.2,8400,4.64874860248456,4.68850763658476,4.64874860248456,4.64874860248456,27465.4559577088,0.0,1.0
2003-12-23,15.25,15.25,15.1,15.1,4900,4.66404053867694,4.66404053867694,4.61816473009979,4.61816473009979,16021.5159753301,0.0,1.0
2003-12-24,15.25,15.25,15.1,15.2,4800,4.66404053867694,4.66404053867694,4.61816473009979,4.64874860248456,15694.5462615479,0.0,1.0
2003-12-26,15.2,15.4,15.19,15.29,11500,4.64874860248456,4.70991634725409,4.64569021524608,4.67627408763085,37601.5170849585,0.0,1.0
2003-12-29,15.2,15.29,15.2,15.25,1600,4.64874860248456,4.67627408763085,4.64874860248456,4.66404053867694,5231.51542051596,0.0,1.0
2003-12-30,15.09,15.18,15.08,15.1,19700,4.61510634286132,4.64263182800761,4.61204795562284,4.61816473009979,64413.0336151027,0.0,1.0
2003-12-31,15.29,15.29,15.1,15.1,2100,4.67627408763085,4.67627408763085,4.61816473009979,4.61816473009979,6866.3639894272,0.0,1.0
2004-01-02,15.0,15.12,15.0,15.09,15100,4.58758085771503,4.62428150457675,4.58758085771503,4.61510634286132,49372.4267811193,0.0,1.0
2004-01-05,15.06,15.2,15.05,15.19,8500,4.60593118114589,4.64874860248456,4.60287279390741,4.64569021524608,27792.425671491,0.0,1.0
2004-01-06,15.15,15.25,15.0,15.0,7600,4.63345666629218,4.66404053867694,4.58758085771503,4.58758085771503,24849.6982474508,0.0,1.0
2004-01-07,14.95,15.15,14.95,15.15,3700,4.59836228440811,4.65987883670788,4.59836228440811,4.65987883670788,12029.2827269307,0.085252,1.0
2004-01-08,15.23,15.25,14.96,14.96,6400,4.68448545762779,4.69063711285777,4.60143811202309,4.60143811202309,20807.4079600963,0.0,1.0
2004-01-09,15.4,15.45,15.29,15.29,12200,4.7367745270826,4.75215366515754,4.70294042331772,4.70294042331772,39664.1214239336,0.0,1.0
2004-01-12,15.5,15.5,15.4,15.45,9500,4.76753280323248,4.76753280323248,4.7367745270826,4.75215366515754,30885.996190768,0.0,1.0
2004-01-13,15.3,15.54,15.3,15.5,10400,4.70601625093271,4.77983611369244,4.70601625093271,4.76753280323248,33812.0379351565,0.0,1.0
2004-01-14,15.29,15.4,15.22,15.4,7600,4.70294042331772,4.7367745270826,4.6814096300128,4.7367745270826,24708.7969526144,0.0,1.0
2004-01-15,15.4,15.41,15.25,15.29,9100,4.7367745270826,4.73985035469759,4.69063711285777,4.70294042331772,29585.533193262,0.0,1.0
2004-01-16,15.35,15.39,15.27,15.3,9300,4.72139538900765,4.73369869946761,4.69678876808774,4.70601625093271,30235.764692015,0.0,1.0
2004-01-20,15.31,15.4,15.31,15.36,6800,4.7090920785477,4.7367745270826,4.7090920785477,4.72447121662264,22107.8709576024,0.0,1.0
2004-01-21,15.22,15.35,15.15,15.35,19500,4.6814096300128,4.72139538900765,4.65987883670788,4.72139538900765,63397.5711284186,0.0,1.0
2004-01-22,15.23,15.28,15.2,15.2,13300,4.68448545762779,4.69986459570273,4.67525797478282,4.67525797478282,43240.3946670752,0.0,1.0
2004-01-23,15.3,15.3,15.25,15.25,6600,4.70601625093271,4.70601625093271,4.69063711285777,4.69063711285777,21457.6394588493,0.0,1.0
2004-01-26,15.3,15.3,15.3,15.3,3600,4.70601625093271,4.70601625093271,4.70601625093271,4.70601625093271,11704.1669775542,0.0,1.0
2004-01-27,15.16,15.3,15.15,15.3,9600,4.66295466432287,4.70601625093271,4.65987883670788,4.70601625093271,31211.1119401445,0.0,1.0
2004-01-28,15.24,15.3,15.2,15.3,12800,4.68756128524278,4.70601625093271,4.67525797478282,4.70601625093271,41614.8159201927,0.0,1.0
2004-01-29,15.28,15.28,15.16,15.24,10200,4.69986459570273,4.69986459570273,4.66295466432287,4.68756128524278,33161.8064364036,0.0,1.0
2004-01-30,15.29,15.29,15.18,15.18,5400,4.70294042331772,4.70294042331772,4.66910631955285,4.66910631955285,17556.2504663313,0.0,1.0
2004-02-02,15.16,15.29,15.11,15.29,8600,4.66295466432287,4.70294042331772,4.64757552624793,4.70294042331772,27959.9544463794,0.0,1.0
2004-02-03,15.3,15.3,15.13,15.13,5000,4.70601625093271,4.70601625093271,4.6537271814779,4.6537271814779,16255.7874688253,0.0,1.0
2004-02-04,15.22,15.25,15.22,15.25,2900,4.6814096300128,4.69063711285777,4.6814096300128,4.69063711285777,9428.35673191866,0.0,1.0
2004-02-05,15.22,15.3,15.22,15.3,6900,4.6814096300128,4.70601625093271,4.6814096300128,4.70601625093271,22432.9867069789,0.0,1.0
2004-02-06,15.17,15.24,15.17,15.17,7200,4.69225253752116,4.71390432905883,4.69225253752116,4.69225253752116,23277.5195125583,0.085252,1.0
2004-02-09,15.27,15.27,15.16,15.16,4200,4.72318366828926,4.72318366828926,4.68915942444435,4.68915942444435,13578.5530489923,0.0,1.0
2004-02-10,15.16,15.29,15.16,15.25,4700,4.68915942444435,4.72936989444288,4.68915942444435,4.71699744213564,15195.0474595867,0.0,1.0
2004-02-11,15.3,15.3,15.25,15.25,3200,4.73246300751969,4.73246300751969,4.71699744213564,4.71699744213564,10345.5642278037,0.0,1.0
2004-02-12,15.25,15.3,15.25,15.25,10600,4.71699744213564,4.73246300751969,4.71699744213564,4.71699744213564,34269.6815045997,0.0,1.0
2004-02-13,15.3,15.34,15.2,15.2,10700,4.73246300751969,4.74483545982693,4.70153187675159,4.70153187675159,34592.9803867186,0.0,1.0
2004-02-17,15.24,15.34,15.18,15.34,12700,4.71390432905883,4.74483545982693,4.69534565059797,4.74483545982693,41058.9580290959,0.0,1.0
2004-02-18,15.29,15.39,15.29,15.3,9200,4.72936989444288,4.76030102521098,4.72936989444288,4.73246300751969,29743.4971549356,0.0,1.0
2004-02-19,15.35,15.35,15.27,15.27,6000,4.74792857290374,4.74792857290374,4.72318366828926,4.72318366828926,19397.9329271319,0.0,1.0
2004-02-20,15.2,15.3,15.2,15.3,16800,4.70153187675159,4.73246300751969,4.70153187675159,4.73246300751969,54314.2121959694,0.0,1.0
2004-02-23,15.24,15.24,15.15,15.2,31100,4.71390432905883,4.71390432905883,4.68606631136754,4.70153187675159,100545.952338967,0.0,1.0
2004-02-24,15.12,15.25,15.12,15.18,44100,4.67678697213711,4.71699744213564,4.67678697213711,4.69534565059797,142574.80701442,0.0,1.0
2004-02-25,15.25,15.25,15.12,15.12,2900,4.71699744213564,4.71699744213564,4.67678697213711,4.67678697213711,9375.6675814471,0.0,1.0
2004-02-26,15.21,15.25,15.2,15.25,6500,4.7046249898284,4.71699744213564,4.70153187675159,4.71699744213564,21014.4273377263,0.0,1.0
2004-02-27,15.2,15.2,15.11,15.11,9000,4.70153187675159,4.70153187675159,4.6736938590603,4.6736938590603,29096.8993906979,0.0,1.0
2004-03-01,15.32,15.32,15.23,15.23,10900,4.73864923367331,4.73864923367331,4.71081121598202,4.71081121598202,35239.5781509563,0.0,1.0
2004-03-02,15.28,15.35,15.22,15.33,24100,4.72627678136607,4.74792857290374,4.70771810290521,4.74174234675012,77915.0305906466,0.0,1.0
2004-03-03,15.39,15.4,15.3,15.3,16100,4.76030102521098,4.76339413828779,4.73246300751969,4.73246300751969,52051.1200211374,0.0,1.0
2004-03-04,15.25,15.3,15.25,15.3,10900,4.74336684973806,4.75891887219622,4.74336684973806,4.75891887219622,35043.6736743605,0.085252,1.0
2004-03-05,15.4,15.52,15.25,15.25,34800,4.79002291711254,4.82734777101212,4.74336684973806,4.74336684973806,111882.554483279,0.0,1.0
2004-03-08,15.56,15.56,15.38,15.38,8700,4.83978938897864,4.83978938897864,4.78380210812927,4.78380210812927,27970.6386208198,0.0,1.0
2004-03-09,15.65,15.65,15.45,15.55,5400,4.86778302940333,4.86778302940333,4.80557493957069,4.83667898448701,17361.0860405088,0.0,1.0
2004-03-10,15.55,15.6,15.5,15.6,1700,4.83667898448701,4.85223100694517,4.82112696202885,4.85223100694517,5465.52708682686,0.0,1.0
2004-03-11,15.55,15.63,15.55,15.63,4400,4.83667898448701,4.86156222042006,4.83667898448701,4.86156222042006,14146.0701070813,0.0,1.0
2004-03-12,15.55,15.55,15.51,15.55,13300,4.83667898448701,4.83667898448701,4.82423736652048,4.83667898448701,42759.7119145866,0.0,1.0
2004-03-15,15.55,15.57,15.5,15.55,4400,4.83667898448701,4.84289979347027,4.82112696202885,4.83667898448701,14146.0701070813,0.0,1.0
2004-03-16,15.7,15.7,15.58,15.6,7500,4.88333505186148,4.88333505186148,4.8460101979619,4.85223100694517,24112.6195007068,0.0,1.0
2004-03-17,15.77,15.81,15.65,15.7,21500,4.9051078833029,4.91754950126943,4.86778302940333,4.88333505186148,69122.8425686927,0.0,1.0
2004-03-18,15.7,15.77,15.69,15.77,8300,4.88333505186148,4.9051078833029,4.88022464736985,4.9051078833029,26684.6322474488,0.0,1.0
2004-03-19,15.48,15.67,15.45,15.67,25300,4.81490615304559,4.87400383838659,4.80557493957069,4.87400383838659,81339.9031157174,0.0,1.0
2004-03-22,15.51,15.58,15.42,15.42,14000,4.82423736652048,4.8460101979619,4.7962437260958,4.7962437260958,45010.223067986,0.0,1.0
2004-03-23,15.54,15.54,15.45,15.45,11500,4.83356857999538,4.83356857999538,4.80557493957069,4.80557493957069,36972.683234417,0.0,1.0
2004-03-24,15.45,15.51,15.45,15.45,6400,4.80557493957069,4.82423736652048,4.80557493957069,4.80557493957069,20576.1019739364,0.0,1.0
2004-03-25,15.46,15.5,15.45,15.45,6300,4.80868534406233,4.82112696202885,4.80557493957069,4.80557493957069,20254.6003805937,0.0,1.0
2004-03-26,15.61,15.61,15.44,15.44,17400,4.8553414114368,4.8553414114368,4.80246453507906,4.80246453507906,55941.2772416396,0.0,1.0
2004-03-29,15.65,15.66,15.58,15.62,21200,4.86778302940333,4.87089343389496,4.8460101979619,4.85845181592843,68158.3377886644,0.0,1.0
2004-03-30,15.66,15.67,15.65,15.66,4300,4.87089343389496,4.87400383838659,4.86778302940333,4.87089343389496,13824.5685137385,0.0,1.0
2004-03-31,15.6,15.66,15.59,15.65,6900,4.85223100694517,4.87089343389496,4.84912060245354,4.86778302940333,22183.6099406502,0.0,1.0
2004-04-01,15.62,15.62,15.6,15.6,3300,4.85845181592843,4.85845181592843,4.85223100694517,4.85223100694517,10609.552580311,0.0,1.0
2004-04-02,15.55,15.6,15.55,15.57,4500,4.83667898448701,4.85223100694517,4.83667898448701,4.84289979347027,14467.5717004241,0.0,1.0
2004-04-05,14.76,15.55,14.76,15.55,28500,4.59095702964812,4.83667898448701,4.59095702964812,4.83667898448701,91627.9541026857,0.0,1.0
2004-04-06,14.29,14.61,14.15,14.61,68400,4.44476801854144,4.54430096227365,4.4012223556586,4.54430096227365,219907.089846445,0.0,1.0
2004-04-07,14.37,14.37,14.2,14.2,31000,4.49616807484655,4.49616807484655,4.44297749915247,4.44297749915247,99077.7018528613,0.085252,1.0
2004-04-08,14.4,14.45,14.3,14.3,6400,4.50555464702786,4.5211989339967,4.47426607309016,4.47426607309016,20454.7513502681,0.0,1.0
2004-04-12,14.38,14.43,14.35,14.35,8700,4.49929693224032,4.51494121920916,4.48991036005901,4.48991036005901,27805.6776167708,0.0,1.0
2004-04-13,14.23,14.35,14.2,14.35,21800,4.45236407133378,4.48991036005901,4.44297749915247,4.48991036005901,69673.9967868509,0.0,1.0
2004-04-14,14.32,14.32,14.15,14.15,18000,4.4805237878777,4.4805237878777,4.42733321218362,4.42733321218362,57528.9881726292,0.0,1.0
2004-04-15,14.22,14.34,14.21,14.21,10900,4.44923521394001,4.48678150266524,4.44610635654624,4.44610635654624,34836.9983934254,0.0,1.0
2004-04-16,14.3,14.35,14.2,14.3,14300,4.47426607309016,4.48991036005901,4.44297749915247,4.47426607309016,45703.5850482554,0.0,1.0
2004-04-19,14.3,14.48,14.21,14.33,22000,4.47426607309016,4.53058550617801,4.44610635654624,4.48365264527147,70313.2077665468,0.0,1.0
2004-04-20,14.24,14.6,14.22,14.22,22600,4.45549292872755,4.56813179490324,4.44923521394001,4.44923521394001,72230.8407056344,0.0,1.0
2004-04-21,14.13,14.15,14.05,14.1,19400,4.42107549739608,4.42733321218362,4.39604463824593,4.41168892521477,62003.4650305004,0.0,1.0
2004-04-22,14.45,14.53,14.1,14.11,47300,4.5211989339967,4.54622979314686,4.41168892521477,4.41481778260854,151173.396698076,0.0,1.0
2004-04-23,14.3,14.45,14.28,14.45,17600,4.47426607309016,4.5211989339967,4.46800835830262,4.5211989339967,56250.5662132375,0.0,1.0
2004-04-26,14.42,14.42,14.26,14.3,18200,4.51181236181539,4.51181236181539,4.46175064351509,4.47426607309016,58168.1991523251,0.0,1.0
2004-04-27,14.05,14.4,14.05,14.4,18300,4.39604463824593,4.50555464702786,4.39604463824593,4.50555464702786,58487.804642173,0.0,1.0
2004-04-28,14.06,14.18,14.05,14.1,11600,4.3991734956397,4.43671978436493,4.39604463824593,4.41168892521477,37074.236822361,0.0,1.0
2004-04-29,14.1,14.1,14.03,14.05,13700,4.41168892521477,4.41168892521477,4.38978692345839,4.39604463824593,43785.9521091678,0.0,1.0
2004-04-30,14.15,14.18,14.04,14.1,12700,4.42733321218362,4.43671978436493,4.39291578085216,4.41168892521477,40589.8972106884,0.0,1.0
2004-05-03,14.13,14.13,13.95,13.95,11300,4.42107549739608,4.42107549739608,4.36475606430824,4.36475606430824,36115.4203528172,0.0,1.0
2004-05-04,14.24,14.28,14.0,14.05,25800,4.45549292872755,4.46800835830262,4.38040035127708,4.39604463824593,82458.2163807684,0.0,1.0
2004-05-05,14.18,14.24,14.14,14.14,5400,4.43671978436493,4.45549292872755,4.42420435478985,4.42420435478985,17258.6964517888,0.0,1.0
2004-05-06,14.22,14.4,14.18,14.18,10500,4.47590934899337,4.53256642936037,4.46331888668959,4.46331888668959,33358.5844480027,0.085252,1.0
2004-05-07,13.95,14.15,13.95,14.15,11000,4.39092372844286,4.45387603996176,4.39092372844286,4.45387603996176,34947.0884693362,0.0,1.0
2004-05-10,13.95,14.15,13.95,14.05,9000,4.39092372844286,4.45387603996176,4.39092372844286,4.42239988420231,28593.0723840023,0.0,1.0
2004-05-11,13.71,14.05,13.65,14.05,29900,4.31538095462019,4.42239988420231,4.29649526116452,4.42239988420231,94992.540475741,0.0,1.0
2004-05-12,13.59,13.65,13.56,13.61,7100,4.27760956770885,4.29649526116452,4.26816672098102,4.28390479886074,22556.7571029352,0.0,1.0
2004-05-13,13.51,13.62,13.51,13.55,6500,4.2524286431013,4.28705241443669,4.2524286431013,4.26501910540507,20650.552277335,0.0,1.0
2004-05-14,13.46,13.55,13.4,13.55,5100,4.23669056522157,4.26501910540507,4.2178048717659,4.26501910540507,16202.7410176013,0.0,1.0
2004-05-17,13.52,13.53,13.45,13.46,12700,4.25557625867724,4.25872387425319,4.23354294964563,4.23669056522157,40348.0021418699,0.0,1.0
2004-05-18,13.72,13.79,13.45,13.55,19100,4.31852857019613,4.34056187922775,4.23354294964563,4.26501910540507,60680.8536149383,0.0,1.0
2004-05-19,13.82,13.89,13.7,13.8,8500,4.35000472595558,4.37203803498719,4.31223333904425,4.34370949480369,27004.5683626688,0.0,1.0
2004-05-20,13.89,13.89,13.75,13.85,5800,4.37203803498719,4.37203803498719,4.32797141692397,4.35944757268342,18426.6466474682,0.0,1.0
2004-05-21,13.88,13.89,13.75,13.84,4000,4.36889041941125,4.37203803498719,4.32797141692397,4.35629995710747,12708.0321706677,0.0,1.0
2004-05-24,13.95,13.95,13.75,13.75,15500,4.39092372844286,4.39092372844286,4.32797141692397,4.32797141692397,49243.6246613373,0.0,1.0
2004-05-25,13.9,13.99,13.87,13.99,5700,4.37518565056314,4.40351419074664,4.3657428038353,4.40351419074664,18108.9458432014,0.0,1.0
2004-05-26,14.0,14.12,13.89,13.89,10200,4.40666180632259,4.44443319323392,4.37203803498719,4.37203803498719,32405.4820352026,0.0,1.0
2004-05-27,14.14,14.15,14.05,14.1,6900,4.45072842438581,4.45387603996176,4.42239988420231,4.43813796208203,21921.3554944018,0.0,1.0
2004-05-28,14.11,14.2,14.05,14.05,5700,4.44128557765798,4.46961411784148,4.42239988420231,4.42239988420231,18108.9458432014,0.0,1.0
2004-06-01,14.2,14.24,14.2,14.24,1400,4.46961411784148,4.48220458014526,4.46961411784148,4.48220458014526,4447.81125973369,0.0,1.0
2004-06-02,14.1,14.2,14.07,14.1,2800,4.43813796208203,4.46961411784148,4.4286951153542,4.43813796208203,8895.62251946739,0.0,1.0
2004-06-03,14.23,14.24,14.1,14.1,1400,4.47905696456932,4.48220458014526,4.43813796208203,4.43813796208203,4447.81125973368,0.0,1.0
2004-06-04,14.1,14.2,14.04,14.04,7700,4.46497201439008,4.49663848257724,4.44597213347778,4.44597213347778,24315.9418805071,0.085252,1.0
2004-06-07,13.9,14.1,13.85,14.1,20000,4.40163907801575,4.46497201439008,4.38580584392217,4.46497201439008,63158.2905987198,0.0,1.0
2004-06-08,13.9,14.0,13.9,13.9,17500,4.40163907801575,4.43330554620291,4.40163907801575,4.40163907801575,55263.5042738799,0.0,1.0
2004-06-09,13.9,13.95,13.9,13.95,10600,4.40163907801575,4.41747231210933,4.40163907801575,4.41747231210933,33473.8940173215,0.0,1.0
2004-06-10,13.95,13.95,13.86,13.92,5400,4.41747231210933,4.41747231210933,4.38897249074088,4.40797237165318,17052.7384616544,0.0,1.0
2004-06-14,13.85,13.9,13.85,13.9,19800,4.38580584392217,4.40163907801575,4.38580584392217,4.40163907801575,62526.7076927326,0.0,1.0
2004-06-15,13.95,13.99,13.86,13.9,6900,4.41747231210933,4.4301388993842,4.38897249074088,4.40163907801575,21789.6102565584,0.0,1.0
2004-06-16,14.16,14.16,13.86,13.86,42300,4.48397189530237,4.48397189530237,4.38897249074088,4.38897249074088,133579.784616293,0.0,1.0
2004-06-17,14.03,14.16,13.94,14.16,11800,4.44280548665906,4.48397189530237,4.41430566529062,4.48397189530237,37263.3914532447,0.0,1.0
2004-06-18,14.16,14.16,14.05,14.05,7000,4.48397189530237,4.48397189530237,4.4491387802965,4.4491387802965,22105.401709552,0.0,1.0
2004-06-21,14.15,14.15,14.09,14.14,17800,4.48080524848366,4.48080524848366,4.46180536757136,4.47763860166494,56210.8786328607,0.0,1.0
2004-06-22,14.05,14.15,14.05,14.15,7500,4.4491387802965,4.48080524848366,4.4491387802965,4.48080524848366,23684.3589745199,0.0,1.0
2004-06-23,14.15,14.15,14.0,14.1,10100,4.48080524848366,4.48080524848366,4.43330554620291,4.46497201439008,31894.9367523535,0.0,1.0
2004-06-24,14.09,14.2,14.0,14.2,9200,4.46180536757136,4.49663848257724,4.43330554620291,4.49663848257724,29052.8136754111,0.0,1.0
2004-06-25,14.18,14.18,13.99,13.99,15400,4.49030518893981,4.49030518893981,4.4301388993842,4.4301388993842,48631.8837610143,0.0,1.0
2004-06-28,14.05,14.18,13.9,14.18,10300,4.4491387802965,4.49030518893981,4.40163907801575,4.49030518893981,32526.5196583407,0.0,1.0
2004-06-29,14.1,14.16,13.99,14.05,14900,4.46497201439008,4.48397189530237,4.4301388993842,4.4491387802965,47052.9264960463,0.0,1.0
2004-06-30,14.16,14.16,14.15,14.15,2500,4.48397189530237,4.48397189530237,4.48080524848366,4.48080524848366,7894.78632483999,0.0,1.0
2004-07-01,14.28,14.28,14.15,14.2,9700,4.52197165712697,4.52197165712697,4.48080524848366,4.49663848257724,30631.7709403791,0.0,1.0
2004-07-02,14.48,14.48,14.27,14.27,7000,4.5853045935013,4.5853045935013,4.51880501030826,4.51880501030826,22105.4017095519,0.0,1.0
2004-07-06,14.4,14.41,14.35,14.4,7800,4.55997141895157,4.56313806577028,4.54413818485799,4.55997141895157,24631.7333335007,0.0,1.0
2004-07-07,14.27,14.35,14.27,14.29,8800,4.54580130776718,4.571285828063,4.54580130776718,4.55217243784113,27624.6125816002,0.085252,1.0
2004-07-08,14.25,14.28,14.25,14.28,3700,4.53943017769322,4.54898687280415,4.53943017769322,4.54898687280415,11614.8939263547,0.0,1.0
2004-07-09,14.31,14.31,14.22,14.26,7100,4.55854356791509,4.55854356791509,4.52987348258229,4.5426157427302,22288.0396965184,0.0,1.0
2004-07-12,14.58,14.58,14.31,14.35,5500,4.64455382391348,4.64455382391348,4.55854356791509,4.571285828063,17265.3828635002,0.0,1.0
2004-07-13,14.61,14.65,14.4,14.5,11100,4.65411051902442,4.66685277917233,4.58721365324789,4.61906930361766,34844.6817790639,0.0,1.0
2004-07-14,14.51,14.64,14.51,14.57,2800,4.62225486865464,4.66366721413535,4.62225486865464,4.64136825887651,8789.6494577819,0.0,1.0
2004-07-15,14.65,14.65,14.55,14.55,8200,4.66685277917233,4.66685277917233,4.63499712880255,4.63499712880255,25741.1162692184,0.0,1.0
2004-07-16,14.47,14.73,14.47,14.7,7600,4.60951260850673,4.69233729946815,4.60951260850673,4.68278060435722,23857.6199568366,0.0,1.0
2004-07-19,14.68,14.8,14.55,14.55,17400,4.67640947428326,4.71463625472699,4.63499712880255,4.63499712880255,54621.3930590732,0.0,1.0
2004-07-20,14.6,14.62,14.5,14.6,2900,4.65092495398744,4.65729608406139,4.61906930361766,4.65092495398744,9103.56550984554,0.0,1.0
2004-07-21,14.45,14.6,14.45,14.55,9500,4.60314147843277,4.65092495398744,4.60314147843277,4.63499712880255,29822.0249460458,0.0,1.0
2004-07-22,14.55,14.55,14.4,14.42,11600,4.63499712880255,4.63499712880255,4.58721365324789,4.59358478332184,36414.2620393822,0.0,1.0
2004-07-23,14.71,14.75,14.52,14.52,11400,4.6859661693942,4.69870842954211,4.62544043369162,4.62544043369162,35786.4299352548,0.0,1.0
2004-07-26,14.7,14.71,14.7,14.71,4200,4.68278060435722,4.6859661693942,4.68278060435722,4.6859661693942,13184.4741866728,0.0,1.0
2004-07-27,14.65,14.79,14.64,14.77,9600,4.66685277917233,4.71145068969002,4.66366721413535,4.70507955961606,30135.9409981094,0.0,1.0
2004-07-28,14.65,14.7,14.65,14.7,6000,4.66685277917233,4.68278060435722,4.66685277917233,4.68278060435722,18834.9631238183,0.0,1.0
2004-07-29,14.71,14.71,14.7,14.7,1600,4.6859661693942,4.6859661693942,4.68278060435722,4.68278060435722,5022.65683301822,0.0,1.0
2004-07-30,14.72,14.72,14.7,14.7,2500,4.68915173443117,4.68915173443117,4.68278060435722,4.68278060435722,7847.90130159098,0.0,1.0
2004-08-02,14.66,14.78,14.65,14.75,18600,4.67003834420931,4.70826512465304,4.66685277917233,4.69870842954211,58388.3856838368,0.0,1.0
2004-08-03,14.71,14.71,14.66,14.66,7800,4.6859661693942,4.6859661693942,4.67003834420931,4.67003834420931,24485.4520609638,0.0,1.0
2004-08-04,14.67,14.75,14.67,14.75,6400,4.67322390924628,4.69870842954211,4.67322390924628,4.69870842954211,20090.6273320729,0.0,1.0
2004-08-05,14.68,14.68,14.65,14.65,1800,4.7035670533365,4.7035670533365,4.69395485908582,4.69395485908582,5617.86399563625,0.085252,1.0
2004-08-06,14.85,14.85,14.72,14.72,16900,4.7580361540904,4.7580361540904,4.71638331233742,4.71638331233742,52745.5008479181,0.0,1.0
2004-08-09,14.81,14.89,14.8,14.8,7300,4.74521989508948,4.77085241309132,4.74201583033925,4.74201583033925,22783.5595378581,0.0,1.0
2004-08-10,14.83,14.83,14.79,14.82,1700,4.75162802458994,4.75162802458994,4.73881176558903,4.74842395983971,5305.76044032312,0.0,1.0
2004-08-11,14.81,14.81,14.8,14.8,4000,4.74521989508948,4.74521989508948,4.74201583033925,4.74201583033925,12484.142212525,0.0,1.0
2004-08-12,14.9,15.0,14.8,14.81,15600,4.77405647784155,4.80609712534384,4.74201583033925,4.74521989508948,48688.1546288474,0.0,1.0
2004-08-13,14.98,15.0,14.85,15.0,6600,4.79968899584338,4.80609712534384,4.7580361540904,4.80609712534384,20598.8346506662,0.0,1.0
2004-08-16,15.0,15.01,14.92,14.92,6200,4.80609712534384,4.80930119009407,4.78046460734201,4.78046460734201,19350.4204294137,0.0,1.0
2004-08-17,15.05,15.2,14.97,14.98,30400,4.82211744909498,4.87017842034842,4.79648493109315,4.79968899584338,94879.48081519,0.0,1.0
2004-08-18,15.02,15.05,14.91,15.05,15200,4.8125052548443,4.82211744909498,4.77726054259178,4.82211744909498,47439.7404075949,0.0,1.0
2004-08-19,15.01,15.02,14.91,15.0,6300,4.80930119009407,4.8125052548443,4.77726054259178,4.80609712534384,19662.5239847268,0.0,1.0
2004-08-20,15.0,15.15,15.0,15.05,15400,4.80609712534384,4.85415809659728,4.80609712534384,4.82211744909498,48063.9475182212,0.0,1.0
2004-08-23,15.1,15.1,15.0,15.0,12300,4.83813777284613,4.83813777284613,4.80609712534384,4.80609712534384,38388.7373035143,0.0,1.0
2004-08-24,15.14,15.14,14.9,15.1,15000,4.85095403184705,4.85095403184705,4.77405647784155,4.83813777284613,46815.5332969687,0.0,1.0
2004-08-25,14.95,15.11,14.95,15.04,15700,4.79007680159269,4.84134183759636,4.79007680159269,4.81891338434476,49000.2581841606,0.0,1.0
2004-08-26,14.97,14.99,14.91,14.91,13400,4.79648493109315,4.80289306059361,4.77726054259178,4.77726054259178,41821.8764119587,0.0,1.0
2004-08-27,15.02,15.05,15.01,15.05,15400,4.8125052548443,4.82211744909498,4.80930119009407,4.82211744909498,48063.9475182212,0.0,1.0
2004-08-30,15.03,15.05,15.0,15.05,7900,4.81570931959453,4.82211744909498,4.80609712534384,4.82211744909498,24656.1808697368,0.0,1.0
2004-08-31,15.01,15.02,14.99,15.0,9500,4.80930119009407,4.8125052548443,4.80289306059361,4.80609712534384,29649.8377547468,0.0,1.0
2004-09-01,15.13,15.13,15.0,15.04,10200,4.84774996709682,4.84774996709682,4.80609712534384,4.81891338434476,31834.5626419387,0.0,1.0
2004-09-02,15.29,15.3,15.1,15.1,19800,4.89901500310049,4.90221906785072,4.83813777284613,4.83813777284613,61796.5039519986,0.0,1.0
2004-09-03,15.25,15.26,15.2,15.26,9900,4.88619874409957,4.8894028088498,4.87017842034842,4.8894028088498,30898.2519759993,0.0,1.0
2004-09-07,15.19,15.3,15.19,15.3,11700,4.86697435559819,4.90221906785072,4.86697435559819,4.90221906785072,36516.1159716356,0.0,1.0
2004-09-08,15.05,15.1,14.98,15.1,12800,4.84943274190364,4.86554381413588,4.82687724077851,4.86554381413588,39724.2337924207,0.085252,1.0
2004-09-09,15.08,15.08,15.08,15.08,900,4.85909938524298,4.85909938524298,4.85909938524298,4.85909938524298,2793.11018852958,0.0,1.0
2004-09-10,15.07,15.08,15.05,15.07,1800,4.85587717079653,4.85909938524298,4.84943274190364,4.85587717079653,5586.22037705917,0.0,1.0
2004-09-13,15.12,15.13,15.07,15.07,6600,4.87198824302877,4.87521045747522,4.85587717079653,4.85587717079653,20482.8080492169,0.0,1.0
2004-09-14,15.24,15.24,15.1,15.17,8100,4.91065481638614,4.91065481638614,4.86554381413588,4.88809931526101,25137.9916967663,0.0,1.0
2004-09-15,15.17,15.24,15.09,15.24,5300,4.88809931526101,4.91065481638614,4.86232159968943,4.91065481638614,16448.3155546742,0.0,1.0
2004-09-16,15.08,15.11,15.06,15.1,6500,4.85909938524298,4.86876602858232,4.85265495635009,4.86554381413588,20172.4624727137,0.0,1.0
2004-09-17,15.15,15.17,15.15,15.15,3900,4.88165488636812,4.88809931526101,4.88165488636812,4.88165488636812,12103.4774836282,0.0,1.0
2004-09-20,15.21,15.24,15.15,15.23,10200,4.9009881730468,4.91065481638614,4.88165488636812,4.9074326019397,31655.2488033353,0.0,1.0
2004-09-21,15.11,15.2,15.1,15.15,15500,4.86876602858232,4.89776595860035,4.86554381413588,4.88165488636812,48103.5643580095,0.0,1.0
2004-09-22,15.24,15.24,15.1,15.19,8800,4.91065481638614,4.91065481638614,4.86554381413588,4.89454374415391,27310.4107322893,0.0,1.0
2004-09-23,15.25,15.25,15.23,15.23,3100,4.91387703083259,4.91387703083259,4.9074326019397,4.9074326019397,9620.71287160189,0.0,1.0
2004-09-24,15.17,15.26,15.15,15.25,7300,4.88809931526101,4.91709924527904,4.88165488636812,4.91387703083259,22655.2270847399,0.0,1.0
2004-09-27,15.15,15.25,15.15,15.24,11200,4.88165488636812,4.91387703083259,4.88165488636812,4.91065481638614,34758.7045683681,0.0,1.0
2004-09-28,15.19,15.19,15.15,15.15,9000,4.89454374415391,4.89454374415391,4.88165488636812,4.88165488636812,27931.1018852958,0.0,1.0
2004-09-29,15.23,15.23,15.08,15.15,12200,4.9074326019397,4.9074326019397,4.85909938524298,4.88165488636812,37862.160333401,0.0,1.0
2004-09-30,15.17,15.23,15.17,15.23,700,4.88809931526101,4.9074326019397,4.88809931526101,4.9074326019397,2172.41903552301,0.0,1.0
2004-10-01,15.19,15.19,15.15,15.19,4200,4.89454374415391,4.89454374415391,4.88165488636812,4.89454374415391,13034.514213138,0.0,1.0
2004-10-04,15.2,15.2,15.19,15.19,4000,4.89776595860035,4.89776595860035,4.89454374415391,4.89454374415391,12413.8230601315,0.0,1.0
2004-10-05,15.11,15.15,15.1,15.15,4300,4.86876602858232,4.88165488636812,4.86554381413588,4.88165488636812,13344.8597896413,0.0,1.0
2004-10-06,15.06,15.11,15.06,15.1,4000,4.88012497894894,4.89632725311544,4.88012497894894,4.89308679828214,12343.946161185,0.085252,1.0
2004-10-07,14.99,15.09,14.99,15.06,10500,4.85744179511585,4.88984634344884,4.85744179511585,4.88012497894894,32402.8586731107,0.0,1.0
2004-10-08,15.03,15.05,15.0,15.05,4700,4.87040361444904,4.87688452411564,4.86068224994915,4.87688452411564,14504.1367393924,0.0,1.0
2004-10-11,15.05,15.05,15.02,15.02,4400,4.87688452411564,4.87688452411564,4.86716315961574,4.86716315961574,13578.3407773035,0.0,1.0
2004-10-12,15.05,15.08,15.05,15.07,10200,4.87688452411564,4.88660588861554,4.87688452411564,4.88336543378224,31477.0627110219,0.0,1.0
2004-10-13,15.04,15.1,15.04,15.1,4600,4.87364406928234,4.89308679828214,4.87364406928234,4.89308679828214,14195.5380853628,0.0,1.0
2004-10-14,15.04,15.12,15.03,15.03,12400,4.87364406928234,4.89956770794874,4.87040361444904,4.87040361444904,38266.2330996736,0.0,1.0
2004-10-15,15.09,15.1,15.08,15.1,4700,4.88984634344884,4.89308679828214,4.88660588861554,4.89308679828214,14504.1367393924,0.0,1.0
2004-10-18,15.05,15.08,15.05,15.07,1600,4.87688452411564,4.88660588861554,4.87688452411564,4.88336543378224,4937.57846447402,0.0,1.0
2004-10-19,15.12,15.21,15.07,15.08,9700,4.89956770794874,4.92873180144843,4.88336543378224,4.88660588861554,29934.0694408737,0.0,1.0
2004-10-20,15.24,15.24,15.06,15.06,13600,4.93845316594833,4.93845316594833,4.88012497894894,4.88012497894894,41969.4169480291,0.0,1.0
2004-10-21,15.28,15.28,15.23,15.25,9400,4.95141498528153,4.95141498528153,4.93521271111503,4.94169362078163,29008.2734787848,0.0,1.0
2004-10-22,15.21,15.32,15.21,15.32,5200,4.92873180144843,4.96437680461473,4.92873180144843,4.96437680461473,16047.1300095406,0.0,1.0
2004-10-25,15.21,15.33,15.21,15.28,7000,4.92873180144843,4.96761725944803,4.92873180144843,4.95141498528153,21601.9057820738,0.0,1.0
2004-10-26,15.29,15.34,15.26,15.3,10300,4.95465544011483,4.97085771428133,4.94493407561493,4.95789589494813,31785.6613650515,0.0,1.0
2004-10-27,15.29,15.36,15.29,15.32,3000,4.95465544011483,4.97733862394792,4.95465544011483,4.96437680461473,9257.95962088878,0.0,1.0
2004-10-28,15.19,15.27,15.19,15.27,3900,4.92225089178184,4.94817453044823,4.92225089178184,4.94817453044823,12035.3475071554,0.0,1.0
2004-10-29,15.25,15.25,15.18,15.18,6100,4.94169362078163,4.94169362078163,4.91901043694854,4.91901043694854,18824.5178958072,0.0,1.0
2004-11-01,15.3,15.38,15.3,15.35,4600,4.95789589494813,4.98381953361452,4.95789589494813,4.97409816911463,14195.5380853628,0.0,1.0
2004-11-02,15.5,15.5,15.26,15.26,11100,5.02270499161412,5.02270499161412,4.94493407561493,4.94493407561493,34254.4505972885,0.0,1.0
2004-11-03,15.5,15.55,15.49,15.5,6600,5.02270499161412,5.03890726578061,5.01946453678082,5.02270499161412,20367.5111659553,0.0,1.0
2004-11-04,15.4,15.51,15.25,15.5,19700,5.01792596882597,5.05376829717472,4.96905006653221,5.05050990368847,60459.2419028814,0.085252,1.0
2004-11-05,15.16,15.28,15.16,15.25,17900,4.93972452515595,4.97882524699096,4.93972452515595,4.96905006653221,54935.0472112476,0.0,1.0
2004-11-08,15.09,15.15,15.05,15.15,6500,4.9169157707522,4.9364661316697,4.9038821968072,4.9364661316697,19948.4808309,0.0,1.0
2004-11-09,15.01,15.12,15.01,15.06,5900,4.89084862286219,4.92669095121095,4.89084862286219,4.90714059029345,18107.0826003554,0.0,1.0
2004-11-10,15.1,15.2,15.0,15.2,4600,4.92017416423845,4.95275809910095,4.88759022937594,4.95275809910095,14117.3864341754,0.0,1.0
2004-11-11,15.04,15.05,15.03,15.03,4400,4.90062380332094,4.9038821968072,4.89736540983469,4.89736540983469,13503.5870239938,0.0,1.0
2004-11-12,15.03,15.05,15.0,15.05,10900,4.89736540983469,4.9038821968072,4.88759022937594,4.9038821968072,33452.0678548938,0.0,1.0
2004-11-15,15.07,15.07,15.04,15.07,4300,4.9103989837797,4.9103989837797,4.90062380332094,4.9103989837797,13196.6873189031,0.0,1.0
2004-11-16,15.3,15.3,15.07,15.07,10700,4.98534203396346,4.98534203396346,4.9103989837797,4.9103989837797,32838.2684447123,0.0,1.0
2004-11-17,15.15,15.4,15.15,15.35,9800,4.9364661316697,5.01792596882597,4.9364661316697,5.00163400139471,30076.1710988954,0.0,1.0
2004-11-18,15.03,15.06,14.99,15.0,24800,4.89736540983469,4.90714059029345,4.88433183588969,4.88759022937594,76111.1268625107,0.0,1.0
2004-11-19,15.02,15.13,15.01,15.1,5000,4.89410701634844,4.9299493446972,4.89084862286219,4.92017416423845,15344.9852545385,0.0,1.0
2004-11-22,15.07,15.07,15.03,15.05,4700,4.9103989837797,4.9103989837797,4.89736540983469,4.9038821968072,14424.2861392661,0.0,1.0
2004-11-23,15.35,15.38,15.24,15.3,15100,5.00163400139471,5.01140918185347,4.96579167304596,4.98534203396346,46341.8554687061,0.0,1.0
2004-11-24,15.3,15.4,15.3,15.4,4800,4.98534203396346,5.01792596882597,4.98534203396346,5.01792596882597,14731.1858443569,0.0,1.0
2004-11-26,15.3,15.3,15.3,15.3,1700,4.98534203396346,4.98534203396346,4.98534203396346,4.98534203396346,5217.29498654307,0.0,1.0
2004-11-29,15.25,15.34,15.25,15.34,4200,4.96905006653221,4.99837560790846,4.96905006653221,4.99837560790846,12889.7876138123,0.0,1.0
2004-11-30,15.16,15.31,15.16,15.26,5400,4.93972452515595,4.98860042744971,4.93972452515595,4.97230846001846,16572.5840749015,0.0,1.0
2004-12-01,15.13,15.24,15.13,15.23,2900,4.9299493446972,4.96579167304596,4.9299493446972,4.96253327955971,8900.0914476323,0.0,1.0
2004-12-02,15.15,15.15,15.05,15.05,3300,4.9364661316697,4.9364661316697,4.9038821968072,4.9038821968072,10127.6902679954,0.0,1.0
2004-12-03,15.25,15.3,15.2,15.29,2100,4.96905006653221,4.98534203396346,4.95275809910095,4.98208364047721,6444.89380690614,0.0,1.0
2004-12-06,15.28,15.3,15.25,15.25,3000,4.97882524699096,4.98534203396346,4.96905006653221,4.96905006653221,9206.99115272307,0.0,1.0
2004-12-07,15.28,15.28,15.25,15.25,4400,5.00660370313994,5.00660370313994,4.9967739838275,4.9967739838275,13428.6642175882,0.085252,1.0
2004-12-08,15.28,15.28,15.28,15.28,400,5.00660370313994,5.00660370313994,5.00660370313994,5.00660370313994,1220.78765614438,0.0,1.0
2004-12-09,15.15,15.29,15.15,15.29,9600,4.964008252786,5.00988027624409,4.964008252786,5.00988027624409,29298.9037474652,0.0,1.0
2004-12-10,15.15,15.28,15.15,15.24,2400,4.964008252786,5.00660370313994,4.964008252786,4.99349741072335,7324.7259368663,0.0,1.0
2004-12-13,15.17,15.22,15.17,15.22,3100,4.9705613989943,4.98694426451505,4.9705613989943,4.98694426451505,9461.10433511897,0.0,1.0
2004-12-14,15.14,15.2,15.11,15.2,1900,4.96073167968185,4.98039111830675,4.95090196036941,4.98039111830675,5798.74136668582,0.0,1.0
2004-12-15,15.1,15.16,15.05,15.16,4400,4.94762538726526,4.96728482589015,4.93124252174451,4.96728482589015,13428.6642175882,0.0,1.0
2004-12-16,15.05,15.14,14.95,15.14,4300,4.93124252174451,4.96073167968185,4.89847679070302,4.96073167968185,13123.4673035521,0.0,1.0
2004-12-17,15.3,15.3,15.1,15.1,18100,5.01315684934824,5.01315684934824,4.94762538726526,4.94762538726526,55240.6414405333,0.0,1.0
2004-12-20,15.25,15.38,15.0,15.35,13200,4.9967739838275,5.03936943418144,4.91485965622377,5.02953971486899,40285.9926527646,0.0,1.0
2004-12-21,15.14,15.35,15.12,15.29,5300,4.96073167968185,5.02953971486899,4.95417853347356,5.00988027624409,16175.4364439131,0.0,1.0
2004-12-22,15.3,15.34,15.25,15.25,11500,5.01315684934824,5.02626314176484,4.9967739838275,4.9967739838275,35097.645114151,0.0,1.0
2004-12-23,15.1,15.35,14.96,15.35,13500,4.94762538726526,5.02953971486899,4.90175336380717,5.02953971486899,41201.5833948729,0.0,1.0
2004-12-27,15.29,15.29,15.0,15.05,3800,5.00988027624409,5.00988027624409,4.91485965622377,4.93124252174451,11597.4827333716,0.0,1.0
2004-12-28,14.95,15.2,14.9,15.1,8700,4.89847679070302,4.98039111830675,4.88209392518228,4.94762538726526,26552.1315211403,0.0,1.0
2004-12-29,15.09,15.16,14.95,14.95,7100,4.94434881416111,4.96728482589015,4.89847679070302,4.89847679070302,21668.9808965628,0.0,1.0
2004-12-30,15.1,15.1,15.04,15.09,16800,4.94762538726526,4.94762538726526,4.92796594864036,4.94434881416111,51273.0815580641,0.0,1.0
2004-12-31,15.02,15.1,15.01,15.1,7600,4.92141280243206,4.94762538726526,4.91813622932792,4.94762538726526,23194.9654667433,0.0,1.0
2005-01-03,15.1,15.1,15.03,15.06,11400,4.94762538726526,4.94762538726526,4.92468937553621,4.93451909484866,34792.4482001149,0.0,1.0
2005-01-04,15.1,15.1,15.01,15.02,9400,4.94762538726526,4.94762538726526,4.91813622932792,4.92141280243206,28688.509919393,0.0,1.0
2005-01-05,15.09,15.1,14.98,15.1,5300,4.94434881416111,4.94762538726526,4.90830651001547,4.94762538726526,16175.4364439131,0.0,1.0
2005-01-06,15.0,15.09,14.77,14.93,18500,4.94115481069918,4.97080173956338,4.86539043693513,4.91809608824925,56160.960470035,0.080252,1.0
2005-01-07,14.9,15.1,14.84,14.9,11200,4.90821377862786,4.97409584277051,4.88844915938506,4.90821377862786,34000.1490413184,0.0,1.0
2005-01-10,15.0,15.09,14.82,15.05,9500,4.94115481069918,4.97080173956338,4.88186095297079,4.95762532673485,28839.4121332612,0.0,1.0
2005-01-11,14.88,14.88,14.88,14.88,800,4.90162557221359,4.90162557221359,4.90162557221359,4.90162557221359,2428.58207437989,0.0,1.0
2005-01-12,15.0,15.0,14.928,14.95,3900,4.94115481069918,4.94115481069918,4.91743726760783,4.92468429466352,11839.337612602,0.0,1.0
2005-01-13,14.95,15.0,14.91,14.99,5800,4.92468429466352,4.94115481069918,4.91150788183499,4.93786070749205,17607.2200392542,0.0,1.0
2005-01-14,14.83,14.99,14.72,14.85,13300,4.88515505617793,4.93786070749205,4.84891992089947,4.89174326259219,40375.1769865657,0.0,1.0
2005-01-18,14.99,14.99,14.88,14.9,7300,4.93786070749205,4.93786070749205,4.90162557221359,4.90821377862786,22160.8114287165,0.0,1.0
2005-01-19,14.78,15.09,14.78,15.0,16100,4.86868454014226,4.97080173956338,4.86868454014226,4.94115481069918,48875.2142468953,0.0,1.0
2005-01-20,15.0,15.02,14.9,14.9,4600,4.94115481069918,4.94774301711345,4.90821377862786,4.90821377862786,13964.3469276844,0.0,1.0
2005-01-21,15.04,15.1,14.82,15.07,11600,4.95433122352771,4.97409584277051,4.88186095297079,4.96421353314911,35214.4400785085,0.0,1.0
2005-01-24,15.01,15.27,15.01,15.18,8400,4.94444891390632,5.03009559729177,4.94444891390632,5.00044866842757,25500.1117809888,0.0,1.0
2005-01-25,15.1,15.17,14.91,15.16,19600,4.97409584277051,4.99715456522044,4.91150788183499,4.99386046201331,59500.2608223073,0.0,1.0
2005-01-26,15.06,15.2,15.02,15.2,10500,4.96091942994198,5.00703687484184,4.94774301711345,5.00703687484184,31875.1397262361,0.0,1.0
2005-01-27,15.18,15.18,15.12,15.14,2400,5.00044866842757,5.00044866842757,4.98068404918478,4.98727225559904,7285.74622313968,0.0,1.0
2005-01-28,15.25,15.25,15.12,15.12,4900,5.0235073908775,5.0235073908775,4.98068404918478,4.98068404918478,14875.0652055768,0.0,1.0
2005-01-31,15.4,15.4,15.18,15.3,6700,5.0729189389845,5.0729189389845,5.00044866842757,5.03997790691317,20339.3748729316,0.0,1.0
2005-02-01,15.23,15.4,15.15,15.4,6800,5.01691918446324,5.0729189389845,4.99056635880618,5.0729189389845,20642.9476322291,0.0,1.0
2005-02-02,15.35,15.37,15.18,15.18,4800,5.05644842294883,5.0630366293631,5.00044866842757,5.00044866842757,14571.4924462793,0.0,1.0
2005-02-03,15.4,15.45,15.25,15.39,5000,5.0729189389845,5.08938945502016,5.0235073908775,5.06962483577736,15178.6379648743,0.0,1.0
2005-02-04,15.29,15.45,15.29,15.45,19100,5.03668380370603,5.08938945502016,5.03668380370603,5.08938945502016,57982.3970258199,0.0,1.0
2005-02-07,15.41,15.41,15.24,15.35,18000,5.10264887924951,5.10264887924951,5.04635748992619,5.08278133007657,54360.0013569416,0.080252,1.0
2005-02-08,15.39,15.4,15.32,15.4,6800,5.09602636285853,5.09933762105402,5.0728475554901,5.09933762105402,20536.0005126224,0.0,1.0
2005-02-09,15.29,15.48,15.29,15.44,10700,5.06291378090363,5.12582768661794,5.06291378090363,5.11258265383598,32314.0008066264,0.0,1.0
2005-02-10,15.4,15.54,15.25,15.25,9600,5.09933762105402,5.14569523579087,5.04966874812168,5.04966874812168,28992.0007237022,0.0,1.0
2005-02-11,15.51,15.51,15.4,15.5,7600,5.13576146120441,5.13576146120441,5.09933762105402,5.13245020300892,22952.0005729309,0.0,1.0
2005-02-14,15.75,15.85,15.41,15.5,12700,5.21523165789616,5.24834423985105,5.10264887924951,5.13245020300892,38354.0009573977,0.0,1.0
2005-02-15,15.31,15.65,15.3,15.65,19800,5.06953629729461,5.18211907594126,5.06622503909912,5.18211907594126,59796.0014926358,0.0,1.0
2005-02-16,15.42,15.45,15.32,15.4,9200,5.105960137445,5.11589391203147,5.0728475554901,5.09933762105402,27784.0006935479,0.0,1.0
2005-02-17,15.37,15.64,15.37,15.46,18400,5.08940384646755,5.17880781774577,5.08940384646755,5.11920517022696,55568.0013870959,0.0,1.0
2005-02-18,15.37,15.37,15.27,15.37,13700,5.08940384646755,5.08940384646755,5.05629126451266,5.08940384646755,41374.0010327834,0.0,1.0
2005-02-22,15.3,15.4,15.3,15.4,2900,5.06622503909912,5.09933762105402,5.06622503909912,5.09933762105402,8758.00021861838,0.0,1.0
2005-02-23,15.2,15.3,15.2,15.3,6900,5.03311245714423,5.06622503909912,5.03311245714423,5.06622503909912,20838.0005201609,0.0,1.0
2005-02-24,15.45,15.45,15.15,15.15,8600,5.11589391203147,5.11589391203147,5.01655616616678,5.01655616616678,25972.0006483165,0.0,1.0
2005-02-25,15.32,15.32,15.24,15.3,10400,5.0728475554901,5.0728475554901,5.04635748992619,5.06622503909912,31408.0007840107,0.0,1.0
2005-02-28,15.2,15.33,15.2,15.32,6000,5.03311245714423,5.07615881368559,5.03311245714423,5.0728475554901,18120.0004523139,0.0,1.0
2005-03-01,15.24,15.27,14.75,15.27,46400,5.04635748992619,5.05629126451266,4.88410583834719,5.05629126451266,140128.003497894,0.0,1.0
2005-03-02,15.21,15.22,15.14,15.22,13700,5.03642371533972,5.03973497353521,5.01324490797129,5.03973497353521,41374.0010327833,0.0,1.0
2005-03-03,15.17,15.2,15.17,15.2,1600,5.02317868255776,5.03311245714423,5.02317868255776,5.03311245714423,4832.00012061703,0.0,1.0
2005-03-04,15.27,15.27,15.17,15.2,11700,5.05629126451266,5.05629126451266,5.02317868255776,5.03311245714423,35334.000882012,0.0,1.0
2005-03-07,15.18,15.21,15.18,15.2,6600,5.05306345002369,5.0630497414269,5.05306345002369,5.05972097762583,19827.1802819991,0.080252,1.0
2005-03-08,15.092,15.18,15.06,15.18,6700,5.02377032857428,5.05306345002369,5.01311828441086,5.05306345002369,20127.5921044536,0.0,1.0
2005-03-09,15.0,15.1,14.87,15.05,12900,4.99314570160444,5.02643333961513,4.94987177219053,5.00978952060979,38753.1250966346,0.0,1.0
2005-03-10,14.84,15.0,14.78,14.78,7500,4.93988548078732,4.99314570160444,4.91991289798091,4.91991289798091,22530.8866840899,0.0,1.0
2005-03-11,14.85,14.87,14.76,14.87,10400,4.94321424458839,4.94987177219053,4.91325537037877,4.94987177219053,31242.8295352713,0.0,1.0
2005-03-14,14.57,14.82,14.53,14.82,43300,4.85000885815844,4.93322795318519,4.83669380295417,4.93322795318519,130078.319122812,0.0,1.0
2005-03-15,14.57,14.64,14.51,14.63,16400,4.85000885815844,4.87331020476593,4.83003627535203,4.86998144096486,49267.5388825432,0.0,1.0
2005-03-16,14.36,14.54,14.25,14.53,22500,4.78010481833598,4.84002256675524,4.74348841652422,4.83669380295417,67592.6600522696,0.0,1.0
2005-03-17,14.52,14.54,14.39,14.39,14600,4.8333650391531,4.84002256675524,4.79009110973919,4.79009110973919,43860.1260783616,0.0,1.0
2005-03-18,14.42,14.54,14.42,14.54,4900,4.8000774011424,4.84002256675524,4.8000774011424,4.84002256675524,14720.179300272,0.0,1.0
2005-03-21,14.44,14.53,14.41,14.41,6900,4.80673492874454,4.83669380295417,4.79674863734133,4.79674863734133,20728.4157493627,0.0,1.0
2005-03-22,14.48,14.5,14.34,14.48,6000,4.82004998394882,4.82670751155096,4.77344729073384,4.82004998394882,18024.7093472719,0.0,1.0
2005-03-23,14.21,14.44,14.21,14.44,4700,4.73017336131994,4.80673492874454,4.73017336131994,4.80673492874454,14119.355655363,0.0,1.0
2005-03-24,14.03,14.05,13.96,14.0,20800,4.67025561290068,4.67691314050282,4.6469542662932,4.66026932149748,62485.6590705426,0.0,1.0
2005-03-28,13.99,14.19,13.99,14.07,16900,4.65694055769641,4.7235158337178,4.65694055769641,4.68357066810496,50769.5979948158,0.0,1.0
2005-03-29,14.13,14.14,14.01,14.01,7200,4.70354325091138,4.70687201471245,4.66359808529855,4.66359808529855,21629.6512167263,0.0,1.0
2005-03-30,14.15,14.16,14.02,14.14,13100,4.71020077851352,4.71352954231459,4.66692684909961,4.70687201471245,39353.9487415436,0.0,1.0
2005-03-31,14.26,14.26,14.06,14.06,22400,4.74681718032529,4.74681718032529,4.68024190430389,4.68024190430389,67292.248229815,0.0,1.0
2005-04-01,14.5,14.51,14.28,14.33,12500,4.82670751155096,4.83003627535203,4.75347470792742,4.77011852693277,37551.4778068164,0.0,1.0
2005-04-04,14.4,14.4,14.4,14.4,300,4.79341987354026,4.79341987354026,4.79341987354026,4.79341987354026,901.235467363595,0.0,1.0
2005-04-05,14.38,14.44,14.38,14.43,8500,4.78676234593812,4.80673492874454,4.78676234593812,4.80340616494347,25535.0049086352,0.0,1.0
2005-04-06,14.42,14.5,14.4,14.44,21200,4.8000774011424,4.82670751155096,4.79341987354026,4.80673492874454,63687.3063603607,0.0,1.0
2005-04-07,14.31,14.45,14.31,14.45,5800,4.79017499458698,4.83703904065561,4.79017499458698,4.83703904065561,17326.7156406164,0.080252,1.0
2005-04-08,14.4,14.4,14.37,14.37,3900,4.82030188134539,4.82030188134539,4.81025958575925,4.81025958575925,11650.7225859317,0.0,1.0
2005-04-11,14.48,14.48,14.42,14.44,4600,4.84708133624175,4.84708133624175,4.82699674506948,4.83369160879357,13741.8779218682,0.0,1.0
2005-04-12,14.53,14.54,14.43,14.5,14700,4.86381849555198,4.86716592741402,4.83034417693152,4.85377619996584,43914.2620546658,0.0,1.0
2005-04-13,14.58,14.64,14.53,14.64,4100,4.8805556548622,4.90064024603448,4.86381849555198,4.90064024603448,12248.1955390565,0.0,1.0
2005-04-14,14.51,14.61,14.5,14.5,6200,4.85712363182789,4.89059795044834,4.85377619996584,4.85377619996584,18521.6615468658,0.0,1.0
2005-04-15,14.65,14.65,14.62,14.63,17600,4.90398767789652,4.90398767789652,4.89394538231038,4.89729281417243,52577.6198749741,0.0,1.0
2005-04-18,14.61,14.66,14.61,14.66,2000,4.89059795044834,4.90733510975857,4.89059795044834,4.90733510975857,5974.72953124705,0.0,1.0
2005-04-19,14.75,14.75,14.59,14.65,12800,4.93746199651698,4.93746199651698,4.88390308672425,4.90398767789652,38238.2689999811,0.0,1.0
2005-04-20,14.53,14.7,14.53,14.7,4500,4.86381849555198,4.92072483720675,4.86381849555198,4.92072483720675,13443.1414453059,0.0,1.0
2005-04-21,14.48,14.53,14.45,14.53,4500,4.84708133624175,4.86381849555198,4.83703904065561,4.86381849555198,13443.1414453059,0.0,1.0
2005-04-22,14.58,14.59,14.44,14.44,13100,4.8805556548622,4.88390308672425,4.83369160879357,4.83369160879357,39134.4784296682,0.0,1.0
2005-04-25,14.71,14.77,14.58,14.59,9800,4.92407226906879,4.94415686024107,4.8805556548622,4.88390308672425,29276.1747031106,0.0,1.0
2005-04-26,14.75,14.77,14.75,14.77,5800,4.93746199651698,4.94415686024107,4.93746199651698,4.94415686024107,17326.7156406164,0.0,1.0
2005-04-27,14.95,14.95,14.65,14.65,8500,5.00441063375788,5.00441063375788,4.90398767789652,4.90398767789652,25392.6005078,0.0,1.0
2005-04-28,14.93,14.95,14.73,14.73,10700,4.99771577003379,5.00441063375788,4.93076713279288,4.93076713279288,31964.8029921717,0.0,1.0
2005-04-29,14.94,14.94,14.93,14.93,3500,5.00106320189584,5.00106320189584,4.99771577003379,4.99771577003379,10455.7766796823,0.0,1.0
2005-05-02,14.68,14.89,14.67,14.84,15600,4.91402997348266,4.98432604258561,4.91068254162061,4.96758888327538,46602.890343727,0.0,1.0
2005-05-03,14.66,14.74,14.64,14.64,13000,4.90733510975857,4.93411456465493,4.90064024603448,4.90064024603448,38835.7419531058,0.0,1.0
2005-05-04,14.6,14.66,14.5,14.66,20800,4.88725051858629,4.90733510975857,4.85377619996584,4.90733510975857,62137.1871249694,0.0,1.0
2005-05-05,14.53,14.59,14.5,14.59,12400,4.88892490400369,4.90911316926454,4.87883077137326,4.90911316926454,36853.0921496568,0.075002,1.0
2005-05-06,14.45,14.5,14.45,14.5,3900,4.86200721698922,4.87883077137326,4.86200721698922,4.87883077137326,11590.8918857791,0.0,1.0
2005-05-09,14.4,14.48,14.4,14.46,4400,4.84518366260517,4.87210134961964,4.84518366260517,4.86537192786603,13076.9036660073,0.0,1.0
2005-05-10,14.47,14.5,14.44,14.48,5000,4.86873663874283,4.87883077137326,4.85864250611241,4.87210134961964,14860.117802281,0.0,1.0
2005-05-11,14.55,14.58,14.53,14.53,9000,4.89565432575731,4.90574845838774,4.88892490400369,4.88892490400369,26748.2120441057,0.0,1.0
2005-05-12,14.53,14.56,14.53,14.55,2300,4.88892490400369,4.89901903663412,4.88892490400369,4.89565432575731,6835.65418904924,0.0,1.0
2005-05-13,14.59,14.61,14.5,14.5,5000,4.90911316926454,4.91584259101816,4.87883077137326,4.87883077137326,14860.117802281,0.0,1.0
2005-05-16,14.63,14.63,14.59,14.59,4900,4.92257201277178,4.92257201277178,4.90911316926454,4.90911316926454,14562.9154462354,0.0,1.0
2005-05-17,14.54,14.64,14.53,14.56,17300,4.8922896148805,4.92593672364859,4.88892490400369,4.89901903663412,51416.0075958921,0.0,1.0
2005-05-18,14.56,14.6,14.56,14.58,6100,4.89901903663412,4.91247788014135,4.89901903663412,4.90574845838774,18129.3437187828,0.0,1.0
2005-05-19,14.54,14.59,14.54,14.59,8300,4.8922896148805,4.90911316926454,4.8922896148805,4.90911316926454,24667.7955517864,0.0,1.0
2005-05-20,14.54,14.64,14.54,14.64,10600,4.8922896148805,4.92593672364859,4.8922896148805,4.92593672364859,31503.4497408356,0.0,1.0
2005-05-23,14.64,14.65,14.55,14.55,12900,4.92593672364859,4.9293014345254,4.89565432575731,4.89565432575731,38339.1039298849,0.0,1.0
2005-05-24,14.65,14.66,14.56,14.65,7400,4.9293014345254,4.93266614540221,4.89901903663412,4.9293014345254,21992.9743473758,0.0,1.0
2005-05-25,14.58,14.66,14.58,14.65,4800,4.90574845838774,4.93266614540221,4.90574845838774,4.9293014345254,14265.7130901897,0.0,1.0
2005-05-26,14.5,14.61,14.5,14.58,9200,4.87883077137326,4.91584259101816,4.87883077137326,4.90574845838774,27342.616756197,0.0,1.0
2005-05-27,14.6,14.6,14.55,14.6,4500,4.91247788014135,4.91247788014135,4.89565432575731,4.91247788014135,13374.1060220529,0.0,1.0
2005-05-31,14.6,14.66,14.58,14.65,11200,4.91247788014135,4.93266614540221,4.90574845838774,4.9293014345254,33286.6638771094,0.0,1.0
2005-06-01,14.6308,14.68,14.6,14.64,16700,4.92284118964193,4.93939556715583,4.91247788014135,4.92593672364859,49632.7934596184,0.0,1.0
2005-06-02,14.76,14.77,14.61,14.66,14000,4.9663132541703,4.96967796504711,4.91584259101816,4.93266614540221,41608.3298463867,0.0,1.0
2005-06-03,14.73,14.86,14.73,14.8,5600,4.95621912153987,4.99996036293839,4.95621912153987,4.97977209767754,16643.3319385547,0.0,1.0
2005-06-06,14.76,14.78,14.73,14.74,9500,4.9663132541703,4.97304267592392,4.95621912153987,4.95958383241668,28234.2238243338,0.0,1.0
2005-06-07,14.77,14.82,14.7,14.75,13500,4.99491396956535,5.01182295389022,4.97124139151054,4.98815037583541,39919.6064666858,0.075002,1.0
2005-06-08,14.714,14.77,14.68,14.77,9200,4.9759759071215,4.99491396956535,4.96447779778059,4.99491396956535,27204.4725550747,0.0,1.0
2005-06-09,14.65,14.76,14.65,14.65,6000,4.95433240718568,4.99153217270038,4.95433240718568,4.95433240718568,17742.047318527,0.0,1.0
2005-06-10,14.73,14.73,14.63,14.63,7500,4.98138678210546,4.98138678210546,4.94756881345573,4.94756881345573,22177.5591481587,0.0,1.0
2005-06-13,14.74,14.77,14.64,14.73,10000,4.98476857897043,4.99491396956535,4.9509506103207,4.98138678210546,29570.0788642117,0.0,1.0
2005-06-14,14.7,14.9,14.6672,14.68,8800,4.97124139151054,5.03887732881,4.96014909779343,4.96447779778059,26021.6694005063,0.0,1.0
2005-06-15,14.69,14.83,14.6645,14.83,7000,4.96785959464557,5.01520475075519,4.95923601263989,5.01520475075519,20699.0552049482,0.0,1.0
2005-06-16,14.85,14.88,14.68,14.75,13200,5.02196834448514,5.03211373508006,4.96447779778059,4.98815037583541,39032.5041007594,0.0,1.0
2005-06-17,14.78,14.93,14.7518,14.77,8100,4.99829576643033,5.04902271940492,4.9887590992711,4.99491396956535,23951.7638800114,0.0,1.0
2005-06-20,14.85,14.94,14.78,14.78,3600,5.02196834448514,5.0524045162699,4.99829576643033,4.99829576643033,10645.2283911162,0.0,1.0
2005-06-21,14.88,14.93,14.87,14.87,5400,5.03211373508006,5.04902271940492,5.02873193821508,5.02873193821508,15967.8425866743,0.0,1.0
2005-06-22,14.9,14.93,14.86,14.9,6200,5.03887732881,5.04902271940492,5.02535014135011,5.03887732881,18333.4488958112,0.0,1.0
2005-06-23,14.93,14.97,14.93,14.97,5200,5.04902271940492,5.06254990686482,5.04902271940492,5.06254990686482,15376.4410093901,0.0,1.0
2005-06-24,14.99,14.99,14.95,14.98,6600,5.06931350059476,5.06931350059476,5.05578631313487,5.06593170372979,19516.2520503797,0.0,1.0
2005-06-27,14.99,15.04,14.97,14.99,8200,5.06931350059476,5.08622248491963,5.06254990686482,5.06931350059476,24247.4646686536,0.0,1.0
2005-06-28,15.0,15.03,14.98,15.0,12200,5.07269529745974,5.08284068805466,5.06593170372979,5.07269529745974,36075.4962143382,0.0,1.0
2005-06-29,15.03,15.03,14.97,14.97,2500,5.08284068805466,5.08284068805466,5.06254990686482,5.06254990686482,7392.51971605291,0.0,1.0
2005-06-30,15.25,15.32,15.03,15.03,12500,5.15724021908406,5.18091279713888,5.08284068805466,5.08284068805466,36962.5985802646,0.0,1.0
2005-07-01,14.98,15.18,14.92,15.17,9700,5.06593170372979,5.13356764102925,5.04564092253995,5.13018584416428,28682.9764982853,0.0,1.0
2005-07-05,14.88,14.99,14.84,14.99,15700,5.03211373508006,5.06931350059476,5.01858654762017,5.06931350059476,46425.0238168123,0.0,1.0
2005-07-06,14.8,14.88,14.72,14.88,22300,5.00505936016027,5.03211373508006,4.97800498524049,5.03211373508006,65941.275867192,0.0,1.0
2005-07-07,14.75,14.79,14.669,14.79,10400,5.01086556719774,5.02445435517659,4.98334827154059,5.02445435517659,30613.4734494158,0.067169,1.0
2005-07-08,14.76,14.79,14.65,14.74,32100,5.01426276419245,5.02445435517659,4.97689359725064,5.00746837020303,94489.6632429085,0.0,1.0
2005-07-11,14.79,14.79,14.72,14.79,8500,5.02445435517659,5.02445435517659,5.00067397621361,5.02445435517659,25020.6273384648,0.0,1.0
2005-07-12,14.75,14.8,14.74,14.74,14800,5.01086556719774,5.0278515521713,5.00746837020303,5.00746837020303,43565.3276010918,0.0,1.0
2005-07-13,14.77,14.78,14.74,14.75,7400,5.01765996118716,5.02105715818188,5.00746837020303,5.01086556719774,21782.6638005459,0.0,1.0
2005-07-14,14.8,14.86,14.75,14.78,6800,5.0278515521713,5.04823473413956,5.01086556719774,5.02105715818188,20016.5018707719,0.0,1.0
2005-07-15,14.76,14.85,14.7454,14.77,4400,5.01426276419245,5.04483753714485,5.00930285658018,5.01765996118716,12951.8541516759,0.0,1.0
2005-07-18,14.73,14.84,14.73,14.83,3300,5.00407117320832,5.04144034015014,5.00407117320832,5.03804314315543,9713.89061375694,0.0,1.0
2005-07-19,14.82,14.85,14.78,14.78,9300,5.03464594616072,5.04483753714485,5.02105715818188,5.02105715818188,27375.5099114968,0.0,1.0
2005-07-20,14.72,14.85,14.72,14.84,14900,5.00067397621361,5.04483753714485,5.00067397621361,5.04144034015014,43859.6879227207,0.0,1.0
2005-07-21,14.79,14.82,14.79,14.82,300,5.02445435517659,5.03464594616072,5.02445435517659,5.03464594616072,883.080964886993,0.0,1.0
2005-07-22,14.82,14.82,14.7136,14.79,4800,5.03464594616072,5.03464594616072,4.998499770137,5.02445435517659,14129.2954381919,0.0,1.0
2005-07-25,14.78,14.82,14.78,14.82,1100,5.02105715818188,5.03464594616072,5.02105715818188,5.03464594616072,3237.96353791898,0.0,1.0
2005-07-26,14.75,14.81,14.73,14.8,4400,5.01086556719774,5.03124874916601,5.00407117320832,5.0278515521713,12951.8541516759,0.0,1.0
2005-07-27,14.83,14.83,14.7263,14.75,3400,5.03804314315543,5.03804314315543,5.00281421032028,5.01086556719774,10008.2509353859,0.0,1.0
2005-07-28,14.75,14.82,14.7,14.82,9400,5.01086556719774,5.03464594616072,4.99387958222419,5.03464594616072,27669.8702331258,0.0,1.0
2005-07-29,14.77,14.77,14.75,14.77,2200,5.01765996118716,5.01765996118716,5.01086556719774,5.01765996118716,6475.92707583796,0.0,1.0
2005-08-01,14.75,14.77,14.7,14.77,4900,5.01086556719774,5.01765996118716,4.99387958222419,5.01765996118716,14423.6557598209,0.0,1.0
2005-08-02,14.78,14.78,14.76,14.78,2400,5.02105715818188,5.02105715818188,5.01426276419245,5.02105715818188,7064.64771909595,0.0,1.0
2005-08-03,14.79,14.95,14.75,14.78,19600,5.02445435517659,5.07880950709195,5.01086556719774,5.02105715818188,57694.6230392836,0.0,1.0
2005-08-04,14.79,14.91,14.78,14.84,2700,5.02445435517659,5.06522071911311,5.02105715818188,5.04144034015014,7947.72868398294,0.0,1.0
2005-08-05,14.9,14.9,14.75,14.75,3600,5.0618235221184,5.0618235221184,5.01086556719774,5.01086556719774,10596.9715786439,0.0,1.0
2005-08-08,14.76,14.88,14.7,14.78,4900,5.03708139668622,5.0780332779601,5.01660545604929,5.04390671023187,14358.3147271712,0.067169,1.0
2005-08-09,14.76,14.7892,14.7418,14.76,2200,5.03708139668622,5.04704635446287,5.03087036135969,5.03708139668622,6446.59028566872,0.0,1.0
2005-08-10,14.68,14.79,14.68,14.79,6000,5.00978014250364,5.04731936700469,5.00978014250364,5.04731936700469,17581.6098700056,0.0,1.0
2005-08-11,14.63,14.79,14.62,14.78,15800,4.99271685863953,5.04731936700469,4.98930420186671,5.04390671023187,46298.239324348,0.0,1.0
2005-08-12,14.71,14.751,14.65,14.65,6500,5.02001811282211,5.03401000559068,4.99954217218517,4.99954217218517,19046.7440258394,0.0,1.0
2005-08-15,14.62,14.72,14.62,14.72,1500,4.98930420186671,5.02343076959493,4.98930420186671,5.02343076959493,4395.40246750139,0.0,1.0
2005-08-16,14.72,14.72,14.69,14.69,5700,5.02343076959493,5.02343076959493,5.01319279927647,5.01319279927647,16702.5293765053,0.0,1.0
2005-08-17,14.682,14.73,14.6654,14.72,6400,5.01046267385821,5.02684342636776,5.00479766361532,5.02343076959493,18753.7171946726,0.0,1.0
2005-08-18,14.74,14.85,14.7,14.72,8300,5.03025608314058,5.06779530764163,5.01660545604929,5.02343076959493,24321.226986841,0.0,1.0
2005-08-19,14.74,14.78,14.74,14.78,2100,5.03025608314058,5.04390671023187,5.03025608314058,5.04390671023187,6153.56345450195,0.0,1.0
2005-08-22,14.72,14.73,14.66,14.66,13200,5.02343076959493,5.02684342636776,5.002954828958,5.002954828958,38679.5417140123,0.0,1.0
2005-08-23,14.7,14.72,14.67,14.67,8500,5.01660545604929,5.02343076959493,5.00636748573082,5.00636748573082,24907.2806491746,0.0,1.0
2005-08-24,14.72,14.75,14.71,14.75,5100,5.02343076959493,5.0336687399134,5.02001811282211,5.0336687399134,14944.3683895048,0.0,1.0
2005-08-25,14.71,14.77,14.7,14.71,10700,5.02001811282211,5.04049405345905,5.01660545604929,5.02001811282211,31353.8709348433,0.0,1.0
2005-08-26,14.68,14.71,14.63,14.69,19100,5.00978014250364,5.02001811282211,4.99271685863953,5.01319279927647,55968.1247528511,0.0,1.0
2005-08-29,14.77,14.77,14.68,14.68,10000,5.04049405345905,5.04049405345905,5.00978014250364,5.00978014250364,29302.6831166759,0.0,1.0
2005-08-30,14.72,14.78,14.7145,14.77,7800,5.02343076959493,5.04390671023187,5.02155380836988,5.04049405345905,22856.0928310073,0.0,1.0
2005-08-31,14.74,14.78,14.72,14.78,10900,5.03025608314058,5.04390671023187,5.02343076959493,5.04390671023187,31939.9245971768,0.0,1.0
2005-09-01,14.74,14.8,14.7,14.75,17200,5.03025608314058,5.05073202377752,5.01660545604929,5.0336687399134,50400.6149606826,0.0,1.0
2005-09-02,14.85,14.87,14.77,14.78,15500,5.06779530764163,5.07462062118727,5.04049405345905,5.04390671023187,45419.1588308477,0.0,1.0
2005-09-06,15.01,15.01,14.85,14.85,20000,5.12239781600679,5.12239781600679,5.06779530764163,5.06779530764163,58605.3662333519,0.0,1.0
2005-09-07,14.9,15.01,14.9,15.0,3300,5.10778106578311,5.14548951660433,5.10778106578311,5.14206147562058,9626.48934375605,0.067169,1.0
2005-09-08,14.79,15.0,14.79,15.0,24000,5.07007261496189,5.14206147562058,5.07007261496189,5.14206147562058,70010.8315909531,0.0,1.0
2005-09-09,14.87,14.89,14.82,14.82,19000,5.09749694283187,5.10435302479937,5.08035673791314,5.08035673791314,55425.2416761712,0.0,1.0
2005-09-12,14.81,15.0,14.65,15.0,20500,5.07692869692939,5.14206147562058,5.02208004118944,5.14206147562058,59800.9186506057,0.0,1.0
2005-09-13,14.87,15.0,14.84,14.85,33800,5.09749694283187,5.14206147562058,5.08721281988063,5.09064086086438,98598.5878239255,0.0,1.0
2005-09-14,14.79,14.87,14.7781,14.87,7000,5.07007261496189,5.09749694283187,5.06599324619124,5.09749694283187,20419.8258806946,0.0,1.0
2005-09-15,14.75,14.87,14.75,14.83,3300,5.05636045102691,5.09749694283187,5.05636045102691,5.08378477889688,9626.48934375603,0.0,1.0
2005-09-16,14.73,14.82,14.71,14.82,6600,5.04950436905941,5.08035673791314,5.04264828709192,5.08035673791314,19252.9786875121,0.0,1.0
2005-09-19,14.79,14.8028,14.69,14.73,9300,5.07007261496189,5.07446050742109,5.03579220512442,5.04950436905941,27129.1972414943,0.0,1.0
2005-09-20,14.88,14.88,14.72,14.72,11900,5.10092498381562,5.10092498381562,5.04607632807567,5.04607632807567,34713.7039971809,0.0,1.0
2005-09-21,14.786,14.99,14.73,14.91,9400,5.0687013985684,5.13863343463684,5.04950436905941,5.11120910676686,27420.9090397899,0.0,1.0
2005-09-22,14.676,14.7946,14.65,14.74,13600,5.03099294774718,5.07164951381442,5.02208004118944,5.05293241004316,39672.8045682067,0.0,1.0
2005-09-23,14.61,14.8,14.61,14.75,10500,5.00836787725445,5.07350065594564,5.00836787725445,5.05636045102691,30629.7388210419,0.0,1.0
2005-09-26,14.55,14.74,14.55,14.65,8100,4.98779963135197,5.05293241004316,4.98779963135197,5.02208004118944,23628.6556619466,0.0,1.0
2005-09-27,14.44,14.6,14.42,14.6,13700,4.95009118053075,5.0049398362707,4.94323509856325,5.0049398362707,39964.5163665023,0.0,1.0
2005-09-28,14.48,14.48,14.23,14.23,32400,4.96380334446574,4.96380334446574,4.87810231987206,4.87810231987206,94514.6226477865,0.0,1.0
2005-09-29,14.39,14.55,14.39,14.53,11400,4.93295097561201,4.98779963135197,4.93295097561201,4.98094354938447,33255.1450057027,0.0,1.0
2005-09-30,14.56,14.62,14.4,14.45,12400,4.99122767233571,5.0117959182382,4.93637901659576,4.95351922151449,36172.2629886591,0.0,1.0
2005-10-03,14.74,14.74,14.51,14.51,3500,5.05293241004316,5.05293241004316,4.97408746741698,4.97408746741698,10209.9129403473,0.0,1.0
2005-10-04,14.59,14.76,14.5416,14.64,13600,5.00151179528695,5.05978849201065,4.98492007692562,5.01865200020569,39672.8045682067,0.0,1.0
2005-10-05,14.61,14.76,14.61,14.7,4900,5.00836787725445,5.05978849201065,5.00836787725445,5.03922024610817,14293.8781164862,0.0,1.0
2005-10-06,14.6,14.65,14.56,14.6,10700,5.02796564475443,5.04518470518167,5.01419039641264,5.02796564475443,31070.2202516004,0.067169,1.0
2005-10-07,14.53,14.61,14.46,14.59,7900,5.00385896015629,5.03140945683988,4.97975227555816,5.02452183266898,22939.6953259479,0.0,1.0
2005-10-10,14.49,14.6028,14.45,14.52,9300,4.9900837118145,5.02892991213836,4.97630846347271,5.00041514807085,27004.9577887742,0.0,1.0
2005-10-11,14.53,14.53,14.46,14.5,3300,5.00385896015629,5.00385896015629,4.97975227555816,4.99352752389995,9582.4043766618,0.0,1.0
2005-10-12,14.33,14.54,14.31,14.54,19700,4.93498271844733,5.00730277224174,4.92809509427643,5.00730277224174,57204.0503697689,0.0,1.0
2005-10-13,14.04,14.3,14.04,14.24,11700,4.83511216796933,4.92465128219098,4.83511216796933,4.90398840967829,33973.9791536191,0.0,1.0
2005-10-14,13.9,14.05,13.9,14.05,26300,4.78689879877305,4.83855598005478,4.78689879877305,4.83855598005478,76368.8591230926,0.0,1.0
2005-10-17,13.86,13.98,13.77,13.98,22900,4.77312355043126,4.81444929545664,4.74212924166223,4.81444929545664,66496.0788562288,0.0,1.0
2005-10-18,13.69,13.79,13.63,13.69,10500,4.71457874497864,4.74901686583312,4.69391587246595,4.71457874497864,30489.4684711966,0.0,1.0
2005-10-19,13.6,13.75,13.55,13.75,38700,4.68358443620961,4.73524161749133,4.66636537578237,4.73524161749133,112375.469508125,0.0,1.0
2005-10-20,13.64,13.66,13.63,13.63,5900,4.6973596845514,4.7042473087223,4.69391587246595,4.69391587246595,17132.1775219105,0.0,1.0
2005-10-21,13.82,13.82,13.62,13.62,8100,4.75934830208947,4.75934830208947,4.6904720603805,4.6904720603805,23520.4471063517,0.0,1.0
2005-10-24,13.9,13.9,13.62,13.62,39900,4.78689879877305,4.78689879877305,4.6904720603805,4.6904720603805,115859.980190547,0.0,1.0
2005-10-25,13.97,13.97,13.89,13.9,7700,4.81100548337119,4.81100548337119,4.78345498668761,4.78689879877305,22358.9435455442,0.0,1.0
2005-10-26,13.88,13.93,13.75,13.91,22500,4.78001117460216,4.7972302350294,4.73524161749133,4.7903426108585,65334.5752954213,0.0,1.0
2005-10-27,13.85,13.91,13.84,13.91,14000,4.76967973834581,4.7903426108585,4.76623592626037,4.7903426108585,40652.6246282622,0.0,1.0
2005-10-28,13.87,13.95,13.87,13.92,7000,4.77656736251671,4.8041178592003,4.77656736251671,4.79378642294395,20326.3123141311,0.0,1.0
2005-10-31,13.88,13.94,13.85,13.85,6400,4.78001117460216,4.80067404711485,4.76967973834581,4.76967973834581,18584.0569729198,0.0,1.0
2005-11-01,13.91,13.95,13.85,13.85,9500,4.7903426108585,4.8041178592003,4.76967973834581,4.76967973834581,27585.7095691779,0.0,1.0
2005-11-02,13.87,13.94,13.86,13.87,7600,4.77656736251671,4.80067404711485,4.77312355043126,4.77656736251671,22068.5676553423,0.0,1.0
2005-11-03,13.93,13.95,13.88,13.88,8900,4.7972302350294,4.8041178592003,4.78001117460216,4.78001117460216,25843.4542279666,0.0,1.0
2005-11-04,13.82,13.95,13.78,13.95,19600,4.75934830208947,4.8041178592003,4.74557305374768,4.8041178592003,56913.674479567,0.0,1.0
2005-11-07,13.8,13.9,13.75,13.89,12200,4.75246067791857,4.78689879877305,4.73524161749133,4.78345498668761,35425.8586046285,0.0,1.0
2005-11-08,13.8,13.89,13.72,13.72,6400,4.77559241931532,4.80673758726738,4.74790782558016,4.74790782558016,18494.0405807626,0.067169,1.0
2005-11-09,13.83,13.84,13.76,13.83,7200,4.785974141966,4.7894347161829,4.76175012244774,4.785974141966,20805.795653358,0.0,1.0
2005-11-10,13.79,13.8228,13.74,13.8,10400,4.77213184509842,4.78348252852984,4.75482897401395,4.77559241931532,30052.8159437393,0.0,1.0
2005-11-11,13.7,13.82,13.68,13.82,12700,4.74098667714637,4.78251356774911,4.73406552871258,4.78251356774911,36699.1117774509,0.0,1.0
2005-11-14,13.52,13.76,13.4,13.76,19200,4.67869634124225,4.76175012244774,4.63716945063951,4.76175012244774,55482.121742288,0.0,1.0
2005-11-15,13.51,13.61,13.42,13.5,34300,4.67523576702536,4.70984150919431,4.6440905990733,4.67177519280846,99116.4987375248,0.0,1.0
2005-11-16,13.5199,13.58,13.48,13.52,6600,4.67866173550009,4.69945978654363,4.66485404437467,4.67869634124225,19071.9793489115,0.0,1.0
2005-11-17,13.33,13.52,13.33,13.47,34900,4.61294543112125,4.67869634124225,4.61294543112125,4.66139347015778,100850.315041971,0.0,1.0
2005-11-18,13.45,13.45,13.32,13.4,16900,4.65447232172399,4.65447232172399,4.60948485690435,4.63716945063951,48835.8259085764,0.0,1.0
2005-11-21,13.54,13.55,13.4,13.48,28600,4.68561748967604,4.68907806389294,4.63716945063951,4.66485404437467,82645.2438452832,0.0,1.0
2005-11-22,13.41,13.48,13.4,13.47,10400,4.64063002485641,4.66485404437467,4.63716945063951,4.66139347015778,30052.8159437393,0.0,1.0
2005-11-23,13.47,13.47,13.39,13.4,11200,4.66139347015778,4.66139347015778,4.63370887642262,4.63716945063951,32364.5710163346,0.0,1.0
2005-11-25,13.53,13.54,13.51,13.51,4800,4.68215691545915,4.68561748967604,4.67523576702536,4.67523576702536,13870.530435572,0.0,1.0
2005-11-28,13.57,13.59,13.5,13.53,17100,4.69599921232673,4.70292036076052,4.67177519280846,4.68215691545915,49413.7646767252,0.0,1.0
2005-11-29,13.61,13.62,13.55,13.6,19600,4.70984150919431,4.71330208341121,4.68907806389294,4.70638093497742,56637.9992785856,0.0,1.0
2005-11-30,13.65,13.65,13.48,13.56,36700,4.72368380606189,4.72368380606189,4.66485404437467,4.69253863810984,106051.763955311,0.0,1.0
2005-12-01,13.63,13.67,13.53,13.63,34700,4.7167626576281,4.73060495449568,4.68215691545915,4.7167626576281,100272.376273823,0.0,1.0
2005-12-02,13.67,13.7,13.64,13.65,27000,4.73060495449568,4.74098667714637,4.720223231845,4.72368380606189,78021.7337000925,0.0,1.0
2005-12-05,13.67,13.71,13.67,13.69,27900,4.73060495449568,4.74444725136326,4.73060495449568,4.73752610292947,80622.4581567622,0.0,1.0
2005-12-06,13.71,13.71,13.64,13.64,17700,4.74444725136326,4.74444725136326,4.720223231845,4.720223231845,51147.5809811717,0.0,1.0
2005-12-07,13.72,13.72,13.63,13.66,15400,4.74790782558016,4.74790782558016,4.7167626576281,4.72714438027879,44501.2851474601,0.0,1.0
2005-12-08,13.67,13.68,13.61,13.65,12200,4.75384928545314,4.75732686356979,4.73298381675328,4.74689412921986,35081.8862748407,0.067169,1.0
2005-12-09,13.61,13.66,13.55,13.66,20600,4.73298381675328,4.7503717073365,4.71211834805341,4.7503717073365,59236.6276444031,0.0,1.0
2005-12-12,13.68,13.71,13.65,13.68,14200,4.75732686356979,4.76775959791972,4.74689412921986,4.75732686356979,40833.0151723556,0.0,1.0
2005-12-13,13.68,13.72,13.65,13.66,21900,4.75732686356979,4.77123717603637,4.74689412921986,4.7503717073365,62974.8614277878,0.0,1.0
2005-12-14,13.68,13.76,13.62,13.76,21300,4.75732686356979,4.78514748850295,4.73646139486992,4.78514748850295,61249.5227585334,0.0,1.0
2005-12-15,13.7,13.71,13.6172,13.64,5100,4.76428201980308,4.76775959791972,4.73548767299726,4.74341655110321,14665.3786886629,0.0,1.0
2005-12-16,13.67,13.7076,13.64,13.64,11200,4.75384928545314,4.76692497917173,4.74341655110321,4.74341655110321,32206.3218260833,0.0,1.0
2005-12-19,13.69,13.73,13.62,13.73,19200,4.76080444168643,4.77471475415301,4.73646139486992,4.77471475415301,55210.8374161428,0.0,1.0
2005-12-20,13.64,13.81,13.63,13.77,28500,4.74341655110321,4.80253537908617,4.73993897298657,4.78862506661959,81953.5867895869,0.0,1.0
2005-12-21,13.68,13.74,13.63,13.7,35600,4.75732686356979,4.77819233226966,4.73993897298657,4.76428201980308,102370.094375765,0.0,1.0
2005-12-22,13.65,13.7003,13.63,13.65,35600,4.74689412921986,4.76438634714658,4.73993897298657,4.74689412921986,102370.094375765,0.0,1.0
2005-12-23,13.65,13.6601,13.6,13.65,17300,4.74689412921986,4.75040648311767,4.72950623863663,4.74689412921986,49747.2649635036,0.0,1.0
2005-12-27,13.8,13.8,13.68,13.68,28800,4.79905780096952,4.79905780096952,4.75732686356979,4.75732686356979,82816.2561242142,0.0,1.0
2005-12-28,13.75,13.84,13.75,13.78,34400,4.7816699103863,4.8129681134361,4.7816699103863,4.79210264473623,98919.4170372558,0.0,1.0
2005-12-29,13.71,13.814,13.67,13.76,16300,4.76775959791972,4.80392641033283,4.75384928545314,4.78514748850295,46871.7005147462,0.0,1.0
2005-12-30,13.9,13.9,13.72,13.82,19400,4.83383358213597,4.83383358213597,4.77123717603637,4.80601295720281,55785.9503058943,0.0,1.0
2006-01-03,13.96,14.01,13.86,13.86,20400,4.85469905083584,4.87208694141906,4.81992326966939,4.81992326966939,58661.5147546517,0.0,1.0
2006-01-04,14.22,14.23,14.0,14.0,21600,4.9451160818686,4.94859365998524,4.86860936330242,4.86860936330242,62112.1920931606,0.0,1.0
2006-01-05,14.37,14.42,14.27,14.28,18300,4.99727975361827,5.01466764420149,4.96250397245182,4.96598155056846,52622.829412261,0.0,1.0
2006-01-06,14.3799,14.41,14.28,14.4,30200,5.02408110040543,5.03459750463093,4.98917781860719,5.0311036826291,86438.2901711032,0.067169,1.0
2006-01-09,14.33,14.42,14.33,14.4,7800,5.00664692861632,5.03809132663275,5.00664692861632,5.0311036826291,22325.1213024704,0.0,1.0
2006-01-10,14.33,14.3888,14.3,14.37,7600,5.00664692861632,5.02719060198706,4.99616546261085,5.02062221662363,21752.6822947147,0.0,1.0
2006-01-11,14.45,14.48,14.35,14.35,10100,5.04857279263823,5.05905425864371,5.01363457261997,5.01363457261997,28908.1698916603,0.0,1.0
2006-01-12,14.46,14.6,14.45,14.48,29100,5.05206661464006,5.10098012266562,5.04857279263823,5.05905425864371,83289.875628447,0.0,1.0
2006-01-13,14.5,14.51,14.36,14.45,25600,5.06604190264736,5.06953572464919,5.0171283946218,5.04857279263823,73272.1929927232,0.0,1.0
2006-01-17,14.45,14.47,14.4224,14.45,7100,5.04857279263823,5.05556043664188,5.03892984391319,5.04857279263823,20321.5847753256,0.0,1.0
2006-01-18,14.5,14.51,14.43,14.45,16800,5.06604190264736,5.06953572464919,5.04158514863458,5.04857279263823,48084.8766514746,0.0,1.0
2006-01-19,14.5,14.51,14.4601,14.51,16300,5.06604190264736,5.06953572464919,5.05210155286008,5.06953572464919,46653.7791320855,0.0,1.0
2006-01-20,14.49,14.51,14.47,14.5,8400,5.06254808064553,5.06953572464919,5.05556043664188,5.06604190264736,24042.4383257373,0.0,1.0
2006-01-23,14.48,14.53,14.44,14.51,19500,5.05905425864371,5.07652336865284,5.04507897063641,5.06953572464919,55812.8032561759,0.0,1.0
2006-01-24,14.5,14.5,14.43,14.43,12900,5.06604190264736,5.06604190264736,5.04158514863458,5.04158514863458,36922.3160002394,0.0,1.0
2006-01-25,14.52,14.7,14.5107,14.7,12700,5.07302954665101,5.13591834268388,5.06978029218931,5.13591834268388,36349.8769924838,0.0,1.0
2006-01-26,14.54,14.58,14.5,14.56,15600,5.08001719065466,5.09399247866197,5.06604190264736,5.08700483465832,44650.2426049407,0.0,1.0
2006-01-27,14.59,15.49,14.57,14.6,8500,5.09748630066379,5.41193028082811,5.09049865666014,5.10098012266562,24328.6578296151,0.0,1.0
2006-01-30,14.59,14.63,14.52,14.61,11600,5.09748630066379,5.1114615886711,5.07302954665101,5.10447394466744,33201.4624498277,0.0,1.0
2006-01-31,14.54,14.62,14.54,14.62,6300,5.08001719065466,5.10796776666927,5.08001719065466,5.10796776666927,18031.828744303,0.0,1.0
2006-02-01,14.56,14.59,14.55,14.58,11300,5.08700483465832,5.09748630066379,5.08351101265649,5.09399247866197,32342.8039381942,0.0,1.0
2006-02-02,14.48,14.59,14.48,14.59,20100,5.05905425864371,5.09748630066379,5.05905425864371,5.09748630066379,57530.1202794428,0.0,1.0
2006-02-03,14.46,14.49,14.41,14.49,6600,5.05206661464006,5.06254808064553,5.03459750463093,5.06254808064553,18890.4872559364,0.0,1.0
2006-02-06,14.42,14.5,14.42,14.48,3600,5.03809132663275,5.06604190264736,5.03809132663275,5.05905425864371,10303.9021396017,0.0,1.0
2006-02-07,14.42,14.49,14.42,14.48,9300,5.03809132663275,5.06254808064553,5.03809132663275,5.05905425864371,26618.4138606377,0.0,1.0
2006-02-08,14.48,14.49,14.45,14.46,8100,5.08252191164777,5.08603194059228,5.07199182481425,5.07550185375876,23076.7327792936,0.067169,1.0
2006-02-09,14.48,14.53,14.4,14.53,21800,5.08252191164777,5.10007205637031,5.05444168009171,5.10007205637031,62107.7499492099,0.0,1.0
2006-02-10,14.5,14.55,14.4424,14.51,7900,5.08954196953679,5.10709211425933,5.06932420281642,5.0930519984813,22506.9369081999,0.0,1.0
2006-02-13,14.53,14.53,14.47,14.47,5800,5.10007205637031,5.10007205637031,5.07901188270326,5.07901188270326,16524.0802617164,0.0,1.0
2006-02-14,14.56,14.57,14.5,14.53,20700,5.11060214320384,5.11411217214834,5.08954196953679,5.10007205637031,58973.8726581947,0.0,1.0
2006-02-15,14.56,14.64,14.5,14.5,25800,5.11060214320384,5.1386823747599,5.08954196953679,5.08954196953679,73503.6673710832,0.0,1.0
2006-02-16,14.62,14.65,14.53,14.65,2700,5.13166231687089,5.14219240370441,5.10007205637031,5.14219240370441,7692.24425976452,0.0,1.0
2006-02-17,14.73,14.73,14.62,14.62,13800,5.17027263526048,5.17027263526048,5.13166231687089,5.13166231687089,39315.9151054631,0.0,1.0
2006-02-21,14.75,14.75,14.62,14.72,24700,5.17729269314949,5.17729269314949,5.13166231687089,5.16676260631597,70369.7900800681,0.0,1.0
2006-02-22,14.66,14.81,14.63,14.76,36300,5.14570243264892,5.19835286681654,5.13517234581539,5.180802722094,103417.950603501,0.0,1.0
2006-02-23,14.68,14.75,14.62,14.65,9900,5.15272249053793,5.17729269314949,5.13166231687089,5.14219240370441,28204.8956191366,0.0,1.0
2006-02-24,14.74,14.79,14.6,14.6,21600,5.17378266420498,5.19133280892752,5.12464225898187,5.12464225898187,61537.9540781163,0.0,1.0
2006-02-27,14.7,14.75,14.64,14.65,5400,5.15974254842695,5.17729269314949,5.1386823747599,5.14219240370441,15384.4885195291,0.0,1.0
2006-02-28,14.75,14.83,14.686,14.74,31800,5.17729269314949,5.20537292470556,5.15482850790464,5.17378266420498,90597.5435038933,0.0,1.0
2006-03-01,14.889,14.95,14.7801,14.95,19500,5.22608209547815,5.24749327203965,5.18785788027246,5.24749327203965,55555.0974316327,0.0,1.0
2006-03-02,14.84,14.9,14.79,14.89,22000,5.20888295365006,5.22994312731711,5.19133280892752,5.22643309837261,62677.5458203036,0.0,1.0
2006-03-03,14.74,14.88,14.73,14.88,27600,5.17378266420498,5.2229230694281,5.17027263526048,5.2229230694281,78631.8302109263,0.0,1.0
2006-03-06,14.72,14.73,14.6,14.71,33600,5.16676260631597,5.17027263526048,5.12464225898187,5.16325257737146,95725.7063437363,0.0,1.0
2006-03-07,14.67,14.72,14.67,14.67,3800,5.14921246159343,5.16676260631597,5.14921246159343,5.14921246159343,10826.1215507797,0.0,1.0
2006-03-08,14.7,14.7,14.55,14.55,4300,5.18331906184432,5.18331906184432,5.13042805100917,5.13042805100917,12194.8888821652,0.067169,1.0
2006-03-09,14.69,14.75,14.6501,14.67,15300,5.17979299445531,5.20094939878937,5.16572398557316,5.17274085967729,43391.1162551458,0.0,1.0
2006-03-10,14.7,14.76,14.64,14.74,11500,5.18331906184432,5.20447546617838,5.16216265751026,5.19742333140036,32614.2377081161,0.0,1.0
2006-03-13,14.6199,14.7,14.6,14.7,10300,5.15507526205835,5.18331906184432,5.14805838795422,5.18331906184432,29211.012903791,0.0,1.0
2006-03-14,14.64,14.7,14.53,14.68,15900,5.16216265751026,5.18331906184432,5.12337591623115,5.1762669270663,45092.7286573084,0.0,1.0
2006-03-15,14.68,14.69,14.562,14.67,4200,5.1762669270663,5.17979299445531,5.13465933187598,5.17274085967729,11911.2868151381,0.0,1.0
2006-03-16,14.8,14.8,14.7,14.7,12700,5.21857973573441,5.21857973573441,5.18331906184432,5.18331906184432,36017.4625124413,0.0,1.0
2006-03-17,14.84,14.85,14.74,14.85,13700,5.23268400529045,5.23621007267946,5.19742333140036,5.23621007267946,38853.4831827123,0.0,1.0
2006-03-20,14.83,14.9,14.801,14.87,7800,5.22915793790144,5.25384040962451,5.21893234247332,5.24326220745748,22120.9612281136,0.0,1.0
2006-03-21,14.88,14.9,14.82,14.82,10200,5.24678827484649,5.25384040962451,5.22563187051243,5.22563187051243,28927.4108367639,0.0,1.0
2006-03-22,14.93,14.93,14.83,14.83,9100,5.26441861179154,5.26441861179154,5.22915793790144,5.22915793790144,25807.7880994658,0.0,1.0
2006-03-23,14.97,14.97,14.82,14.82,9600,5.27852288134758,5.27852288134758,5.22563187051243,5.22563187051243,27225.7984346013,0.0,1.0
2006-03-24,14.95,14.99,14.9,14.99,2700,5.27147074656956,5.2855750161256,5.25384040962451,5.2855750161256,7657.25580973161,0.0,1.0
2006-03-27,14.9,14.97,14.85,14.97,4000,5.25384040962451,5.27852288134758,5.23621007267946,5.27852288134758,11344.0826810839,0.0,1.0
2006-03-28,14.9,14.9,14.82,14.82,6600,5.25384040962451,5.25384040962451,5.22563187051243,5.22563187051243,18717.7364237884,0.0,1.0
2006-03-29,14.91,14.94,14.85,14.89,7500,5.25736647701352,5.26794467918055,5.23621007267946,5.2503143422355,21270.1550270323,0.0,1.0
2006-03-30,14.82,14.91,14.82,14.91,7500,5.22563187051243,5.25736647701352,5.22563187051243,5.25736647701352,21270.1550270323,0.0,1.0
2006-03-31,14.9,14.9,14.82,14.82,4300,5.25384040962451,5.25384040962451,5.22563187051243,5.22563187051243,12194.8888821652,0.0,1.0
2006-04-03,14.9,14.98,14.9,14.98,7700,5.25384040962451,5.28204894873659,5.25384040962451,5.28204894873659,21837.3591610865,0.0,1.0
2006-04-04,14.95,14.97,14.86,14.91,6300,5.27147074656956,5.27852288134758,5.23973614006847,5.25736647701352,17866.9302227071,0.0,1.0
2006-04-05,15.0,15.0,15.0,15.0,7300,5.28910108351461,5.28910108351461,5.28910108351461,5.28910108351461,20702.9508929781,0.0,1.0
2006-04-06,14.8345,14.95,14.83,14.9,5500,5.25442891027174,5.29533939186103,5.25283499540462,5.27762922667086,15527.8054748257,0.067169,1.0
2006-04-07,14.92,14.98,14.9108,14.98,2800,5.28471329274693,5.30596549097513,5.28145462235194,5.30596549097513,7905.06460536582,0.0,1.0
2006-04-10,14.92,14.92,14.92,14.92,500,5.28471329274693,5.28471329274693,5.28471329274693,5.28471329274693,1411.61867952961,0.0,1.0
2006-04-11,14.9,14.94,14.7,14.89,14300,5.27762922667086,5.291797358823,5.20678856591018,5.27408719363283,40372.2942345469,0.0,1.0
2006-04-12,14.73,14.8,14.66,14.7,22300,5.21741466502428,5.24220889629052,5.19262043375804,5.20678856591018,62958.1931070206,0.0,1.0
2006-04-13,14.759,14.78,14.63,14.78,6500,5.22768656083458,5.23512483021445,5.18199433464394,5.23512483021445,18351.0428338849,0.0,1.0
2006-04-17,14.5,14.62,14.49,14.62,20600,5.1359479051495,5.1784523016059,5.13240587211146,5.1784523016059,58158.6895966199,0.0,1.0
2006-04-18,14.77,14.77,14.52,14.58,17700,5.23158279717642,5.23158279717642,5.14303197122556,5.16428416945377,49971.3012553482,0.0,1.0
2006-04-19,14.82,14.82,14.71,14.77,11400,5.24929296236659,5.24929296236659,5.21033059894821,5.23158279717642,32184.9058932751,0.0,1.0
2006-04-20,14.82,14.83,14.72,14.81,5300,5.24929296236659,5.25283499540462,5.21387263198625,5.24575092932855,14963.1580030139,0.0,1.0
2006-04-21,14.86,14.86,14.7872,14.82,4100,5.26346109451872,5.26346109451872,5.23767509400184,5.24929296236659,11575.2731721428,0.0,1.0
2006-04-24,14.92,14.92,14.86,14.86,3700,5.28471329274693,5.28471329274693,5.26346109451872,5.26346109451872,10445.9782285191,0.0,1.0
2006-04-25,14.98,14.98,14.82,14.89,20500,5.30596549097513,5.30596549097513,5.24929296236659,5.27408719363283,57876.3658607141,0.0,1.0
2006-04-26,15.0,15.11,14.98,14.98,26100,5.3130495570512,5.35201192046958,5.30596549097513,5.30596549097513,73686.4950714457,0.0,1.0
2006-04-27,15.1,15.18,15.01,15.1,9600,5.34846988743154,5.37680615173582,5.31659159008924,5.34846988743154,27103.0786469685,0.0,1.0
2006-04-28,15.2,15.2,15.1,15.15,7700,5.38389021781189,5.38389021781189,5.34846988743154,5.36618005262171,21738.927664756,0.0,1.0
2006-05-01,15.15,15.21,15.15,15.21,9300,5.36618005262171,5.38743225084992,5.36618005262171,5.38743225084992,26256.1074392508,0.0,1.0
2006-05-02,15.21,15.21,15.11,15.15,8700,5.38743225084992,5.38743225084992,5.35201192046958,5.36618005262171,24562.1650238152,0.0,1.0
2006-05-03,15.2099,15.21,15.14,15.21,2700,5.38739683051954,5.38743225084992,5.36263801958368,5.38743225084992,7622.74086945989,0.0,1.0
2006-05-04,15.34,15.34,15.2,15.2,5700,5.43347868034436,5.43347868034436,5.38389021781189,5.38389021781189,16092.4529466376,0.0,1.0
2006-05-05,15.38,15.51,15.3,15.3,6000,5.4476468124965,5.49369324199094,5.41931054819223,5.41931054819223,16939.4241543553,0.0,1.0
2006-05-08,15.2,15.5,15.19,15.5,13700,5.40768169952506,5.5144122593841,5.40412401419642,5.5144122593841,38508.1836488803,0.067169,1.0
2006-05-09,15.24,15.45,15.18,15.27,17700,5.4219124408396,5.49662383274093,5.40056632886779,5.4325854968255,49751.4489478234,0.0,1.0
2006-05-10,15.3,15.45,15.3,15.4,9100,5.44325855281141,5.49662383274093,5.44325855281141,5.47883540609775,25578.4285550957,0.0,1.0
2006-05-11,15.43,15.43,15.14,15.14,10800,5.48950846208366,5.48950846208366,5.38633558755325,5.38633558755325,30356.8163071465,0.0,1.0
2006-05-12,15.21,15.43,15.21,15.43,8600,5.41123938485369,5.48950846208366,5.41123938485369,5.48950846208366,24173.0203927278,0.0,1.0
2006-05-15,15.28,15.29,15.15,15.15,2600,5.43614318215414,5.43970086748277,5.38989327288188,5.38989327288188,7308.12244431304,0.0,1.0
2006-05-16,15.16,15.422,15.13,15.27,18800,5.39345095821052,5.48666231382075,5.38277790222461,5.4325854968255,52843.3469050328,0.0,1.0
2006-05-17,14.92,15.26,14.88,15.26,18200,5.30806651032328,5.42902781149687,5.29383576900874,5.42902781149687,51156.8571101913,0.0,1.0
2006-05-18,14.93,15.21,14.93,15.0,14600,5.31162419565191,5.41123938485369,5.31162419565191,5.33652799295236,41037.9183411425,0.0,1.0
2006-05-19,15.0,15.0,15.0,15.0,400,5.33652799295236,5.33652799295236,5.33652799295236,5.33652799295236,1124.32652989431,0.0,1.0
2006-05-22,15.0999,15.1,15.0,15.03,2200,5.37206926938542,5.37210484623871,5.33652799295236,5.34720104893826,6183.79591441873,0.0,1.0
2006-05-23,14.98,15.2,14.95,15.2,13800,5.32941262229509,5.40768169952506,5.31873956630918,5.40768169952506,38789.2652813539,0.0,1.0
2006-05-24,14.95,15.04,14.95,14.95,4100,5.31873956630918,5.3507587342669,5.31873956630918,5.31873956630918,11524.3469314167,0.0,1.0
2006-05-25,15.05,15.05,14.91,14.98,16500,5.35431641959553,5.35431641959553,5.30450882499464,5.32941262229509,46378.4693581405,0.0,1.0
2006-05-26,15.0395,15.09,14.93,14.93,6000,5.35058085000047,5.36854716091007,5.31162419565191,5.31162419565191,16864.8979484147,0.0,1.0
2006-05-30,14.97,15.18,14.97,15.1,4400,5.32585493696645,5.40056632886779,5.32585493696645,5.37210484623871,12367.5918288375,0.0,1.0
2006-05-31,15.0,15.15,14.95,14.97,9100,5.33652799295236,5.38989327288188,5.31873956630918,5.32585493696645,25578.4285550957,0.0,1.0
2006-06-01,14.52,14.97,14.36,14.95,36800,5.16575909717788,5.32585493696645,5.10883613191972,5.31873956630918,103438.040750277,0.0,1.0
2006-06-02,14.5,14.76,14.41,14.51,17300,5.15864372652061,5.25114354506512,5.1266245585629,5.16220141184925,48627.1224179292,0.0,1.0
2006-06-05,14.48,14.55,14.39,14.55,8000,5.15152835586334,5.17643215316379,5.11950918790563,5.17643215316379,22486.5305978863,0.0,1.0
2006-06-06,14.45,14.55,14.4,14.4,12200,5.14085529987744,5.17643215316379,5.12306687323426,5.12306687323426,34291.9591617766,0.0,1.0
2006-06-07,14.48,14.55,14.43,14.53,9300,5.15152835586334,5.17643215316379,5.13373992922017,5.16931678250652,26140.5918200428,0.0,1.0
2006-06-08,14.09,14.32,14.03,14.32,25900,5.03282120411398,5.11497513434437,5.01138974405388,5.11497513434437,72510.2254182395,0.056336,1.0
2006-06-09,14.11,14.11,14.02,14.05,12700,5.03996502413401,5.03996502413401,5.00781783404386,5.01853356407391,35555.2070583645,0.0,1.0
2006-06-12,13.96,14.1,13.96,14.09,12300,4.98638637398376,5.036393114124,4.98638637398376,5.03282120411398,34435.3580171562,0.0,1.0
2006-06-13,13.89,14.14,13.66,13.95,56900,4.96138300391364,5.05068075416406,4.87922907368325,4.98281446397374,159298.526111885,0.0,1.0
2006-06-14,14.0,14.0,13.91,13.99,22200,5.00067401402383,5.00067401402383,4.96852682393367,4.99710210401381,62151.6217870623,0.0,1.0
2006-06-15,13.87,14.0,13.85,13.92,16200,4.9542391838936,5.00067401402383,4.94709536387357,4.97209873394369,45353.8861689375,0.0,1.0
2006-06-16,13.97,14.03,13.86,14.0,9900,4.98995828399378,5.01138974405388,4.95066727388359,5.00067401402383,27716.2637699062,0.0,1.0
2006-06-19,13.82,14.06,13.82,14.06,13300,4.93637963384352,5.02210547408393,4.93637963384352,5.02210547408393,37234.980620177,0.0,1.0
2006-06-20,13.98,14.05,13.8896,13.89,6700,4.99353019400379,5.01853356407391,4.96124012751324,4.96138300391364,18757.4714402396,0.0,1.0
2006-06-21,14.01,14.02,13.98,13.98,6400,5.00424592403384,5.00781783404386,4.99353019400379,4.99353019400379,17917.5846593333,0.0,1.0
2006-06-22,13.87,14.02,13.83,14.02,14100,4.9542391838936,5.00781783404386,4.93995154385354,5.00781783404386,39474.6787025937,0.0,1.0
2006-06-23,13.78,13.87,13.6,13.87,31300,4.92209199380345,4.9542391838936,4.85779761362314,4.9542391838936,87628.187474552,0.0,1.0
2006-06-26,13.67,13.82,13.6,13.78,19400,4.88280098369326,4.93637963384352,4.85779761362314,4.92209199380345,54312.6784986041,0.0,1.0
2006-06-27,13.65,13.76,13.65,13.66,9100,4.87565716367323,4.91494817378342,4.87565716367323,4.87922907368325,25476.5656874895,0.0,1.0
2006-06-28,13.75,13.77,13.66,13.71,3900,4.9113762637734,4.91852008379343,4.87922907368325,4.89708862373333,10918.5281517812,0.0,1.0
2006-06-29,13.69,13.75,13.66,13.7,13400,4.8899448037133,4.9113762637734,4.87922907368325,4.89351671372332,37514.9428804791,0.0,1.0
2006-06-30,13.82,13.82,13.67,13.67,10700,4.93637963384352,4.93637963384352,4.88280098369326,4.88280098369326,29955.9618523229,0.0,1.0
2006-07-03,13.9,13.92,13.83,13.83,14700,4.96495491392366,4.97209873394369,4.93995154385354,4.93995154385354,41154.4522644062,0.0,1.0
2006-07-05,13.85,13.91,13.77,13.77,9600,4.94709536387357,4.96852682393367,4.91852008379343,4.91852008379343,26876.376989,0.0,1.0
2006-07-06,13.82,13.9,13.78,13.9,7300,4.95650234607595,4.98519411074209,4.94215646374288,4.98519411074209,20354.2726212712,0.056336,1.0
2006-07-07,13.9,13.9099,13.77,13.89,6100,4.98519411074209,4.98874471661953,4.93856999315961,4.98160764015883,17008.364793117,0.0,1.0
2006-07-10,13.8799,13.91,13.77,13.91,5400,4.97798530486972,4.98878058132536,4.93856999315961,4.98878058132536,15056.5852266937,0.0,1.0
2006-07-11,13.81,13.81,13.8,13.81,3000,4.95291587549268,4.95291587549268,4.94932940490942,4.95291587549268,8364.76957038541,0.0,1.0
2006-07-12,13.78,13.85,13.78,13.83,10700,4.94215646374288,4.96726175782575,4.94215646374288,4.96008881665922,29834.3448010413,0.0,1.0
2006-07-13,13.86,13.86,13.64,13.77,30100,4.97084822840902,4.97084822840902,4.89194587557713,4.93856999315961,83926.5213562003,0.0,1.0
2006-07-14,13.83,13.854,13.7536,13.84,7700,4.96008881665922,4.96869634605906,4.93268818140305,4.96367528724249,21469.5752306559,0.0,1.0
2006-07-17,13.88,13.8899,13.72,13.75,7000,4.97802116957556,4.98157177545299,4.92063764024327,4.93139705199308,19517.7956642326,0.0,1.0
2006-07-18,13.82,13.9,13.82,13.85,2500,4.95650234607595,4.98519411074209,4.95650234607595,4.96726175782575,6970.64130865451,0.0,1.0
2006-07-19,13.86,13.92,13.84,13.85,4800,4.97084822840902,4.99236705190863,4.96367528724249,4.96726175782575,13383.6313126167,0.0,1.0
2006-07-20,13.92,13.93,13.84,13.93,6200,4.99236705190863,4.9959535224919,4.96367528724249,4.9959535224919,17287.1904454632,0.0,1.0
2006-07-21,13.84,13.91,13.71,13.91,14800,4.96367528724249,4.98878058132536,4.91705116966001,4.98878058132536,41266.1965472346,0.0,1.0
2006-07-24,13.91,13.91,13.9099,13.91,2800,4.98878058132536,4.98878058132536,4.98874471661953,4.98878058132536,7807.11826569305,0.0,1.0
2006-07-25,13.9036,13.99,13.84,13.9,11700,4.98648524015207,5.0174723459915,4.96367528724249,4.98519411074209,32622.6013245031,0.0,1.0
2006-07-26,14.03,14.03,13.94,13.94,14400,5.03181822832457,5.03181822832457,4.99953999307516,4.99953999307516,40150.89393785,0.0,1.0
2006-07-27,14.12,14.12,14.04,14.07,8300,5.06409646357398,5.06409646357398,5.03540469890784,5.04616411065764,23142.529144733,0.0,1.0
2006-07-28,14.12,14.21,14.11,14.21,10500,5.06409646357398,5.09637469882339,5.06050999299071,5.09637469882339,29276.6934963489,0.0,1.0
2006-07-31,14.26,14.26,14.1172,14.2,8000,5.11430705173973,5.11430705173973,5.06309225181067,5.09278822824012,22306.0521876944,0.0,1.0
2006-08-01,14.21,14.26,14.18,14.19,4100,5.09637469882339,5.11430705173973,5.08561528707359,5.08920175765686,11431.8517461934,0.0,1.0
2006-08-02,14.27,14.27,14.25,14.26,13300,5.117893522323,5.117893522323,5.11072058115646,5.11430705173973,37083.811762042,0.0,1.0
2006-08-03,14.33,14.33,14.22,14.22,6300,5.1394123458226,5.1394123458226,5.09996116940666,5.09996116940666,17566.0160978094,0.0,1.0
2006-08-04,14.25,14.37,14.24,14.37,5600,5.11072058115646,5.15375822815567,5.10713411057319,5.15375822815567,15614.2365313861,0.0,1.0
2006-08-07,14.33,14.34,14.3,14.32,1300,5.1394123458226,5.14299881640587,5.1286529340728,5.13582587523934,3624.73348050035,0.0,1.0
2006-08-08,14.34,14.35,14.34,14.35,2400,5.16320355708377,5.16680411744436,5.16320355708377,5.16680411744436,6665.62912337287,0.056336,1.0
2006-08-09,14.35,14.35,14.18,14.35,5300,5.16680411744436,5.16680411744436,5.10559459131435,5.16680411744436,14719.9309807818,0.0,1.0
2006-08-10,14.3,14.42,14.3,14.42,5300,5.14880131564141,5.19200803996848,5.14880131564141,5.19200803996848,14719.9309807818,0.0,1.0
2006-08-11,14.39,14.4,14.25,14.3,3500,5.18120635888671,5.1848069192473,5.13079851383847,5.14880131564141,9720.70913825211,0.0,1.0
2006-08-14,14.3501,14.4,14.3401,14.4,400,5.16684012304796,5.1848069192473,5.16323956268737,5.1848069192473,1110.93818722881,0.0,1.0
2006-08-15,14.38,14.55,14.3448,14.4,21600,5.17760579852612,5.23881532465612,5.16493182605685,5.1848069192473,59990.6621103559,0.0,1.0
2006-08-16,14.51,14.52,14.4,14.4,4600,5.22441308321377,5.22801364357436,5.1848069192473,5.1848069192473,12775.7891531314,0.0,1.0
2006-08-17,14.63,14.63,14.59,14.59,9900,5.26761980754083,5.26761980754083,5.25321756609848,5.25321756609848,27495.7201339131,0.0,1.0
2006-08-18,14.6799,14.6799,14.63,14.67,11500,5.28558660374017,5.28558660374017,5.26761980754083,5.28202204898319,31939.4728828284,0.0,1.0
2006-08-21,14.64,14.75,14.62,14.73,18800,5.27122036790142,5.31082653186789,5.26401924718024,5.30362541114672,52214.0947997542,0.0,1.0
2006-08-22,14.61,14.74,14.58,14.65,8500,5.26041868681965,5.3072259715073,5.24961700573789,5.27482092826201,23607.4364786123,0.0,1.0
2006-08-23,14.5901,14.65,14.5901,14.64,2800,5.25325357170208,5.27482092826201,5.25325357170208,5.27122036790142,7776.56731060169,0.0,1.0
2006-08-24,14.66,14.71,14.6,14.61,8600,5.2784214886226,5.29642429042554,5.25681812645907,5.26041868681965,23885.1710254195,0.0,1.0
2006-08-25,14.77,14.85,14.685,14.72,15300,5.31802765258907,5.34683213547378,5.28742288952407,5.30002485078613,42493.3856615021,0.0,1.0
2006-08-28,14.76,14.87,14.75,14.75,13600,5.31442709222848,5.35403325619495,5.31082653186789,5.31082653186789,37771.8983657796,0.0,1.0
2006-08-29,14.79,14.9,14.7896,14.9,10300,5.32522877331025,5.36483493727672,5.32508475089582,5.36483493727672,28606.6583211419,0.0,1.0
2006-08-30,14.86,14.99,14.81,14.81,11900,5.35043269583436,5.39723998052201,5.33242989403142,5.33242989403142,33050.4110700572,0.0,1.0
2006-08-31,14.83,14.95,14.83,14.95,8600,5.3396310147526,5.38283773907966,5.3396310147526,5.38283773907966,23885.1710254195,0.0,1.0
2006-09-01,14.66,14.6704,14.0,14.0,57700,5.2784214886226,5.28216607139761,5.04078450482376,5.04078450482376,160252.833507756,0.0,1.0
2006-09-05,14.66,14.7601,14.64,14.73,17500,5.2784214886226,5.31446309783209,5.27122036790142,5.30362541114672,48603.5456912605,0.0,1.0
2006-09-06,14.5,14.7,14.5,14.7,6100,5.22081252285318,5.29282373006495,5.22081252285318,5.29282373006495,16941.8073552394,0.0,1.0
2006-09-07,14.59,14.59,14.45,14.5,11100,5.27350168294589,5.27350168294589,5.22289919935354,5.24097151492223,30709.9551183858,0.056336,1.0
2006-09-08,14.63,14.66,14.42,14.65,23700,5.28795953540085,5.29880292474207,5.21205581001232,5.29518846162833,65569.9041716885,0.0,1.0
2006-09-11,14.72,14.76,14.6536,14.67,15900,5.3204897034245,5.33494755587946,5.29648966834927,5.3024173878558,43989.9357101202,0.0,1.0
2006-09-12,14.74,14.76,14.71,14.71,10200,5.32771862965198,5.33494755587946,5.31687524031076,5.31687524031076,28219.9587574356,0.0,1.0
2006-09-13,14.77,14.78,14.7405,14.77,7600,5.3385620189932,5.34217648210694,5.32789935280767,5.3385620189932,21026.6359369128,0.0,1.0
2006-09-14,14.76,14.78,14.76,14.78,1300,5.33494755587946,5.34217648210694,5.33494755587946,5.34217648210694,3596.66141026139,0.0,1.0
2006-09-15,14.74,14.77,14.73,14.77,11100,5.32771862965198,5.3385620189932,5.32410416653824,5.3385620189932,30709.9551183858,0.0,1.0
2006-09-18,14.65,14.77,14.65,14.72,8800,5.29518846162833,5.3385620189932,5.29518846162833,5.3204897034245,24346.6310848463,0.0,1.0
2006-09-19,14.7,14.73,14.65,14.65,1400,5.31326077719702,5.32410416653824,5.29518846162833,5.29518846162833,3873.3276725892,0.0,1.0
2006-09-20,14.82,14.82,14.77,14.77,3600,5.3566343345619,5.3566343345619,5.3385620189932,5.3385620189932,9959.98544380078,0.0,1.0
2006-09-21,14.8,14.82,14.73,14.82,4900,5.34940540833442,5.3566343345619,5.32410416653824,5.3566343345619,13556.6468540622,0.0,1.0
2006-09-22,14.76,14.85,14.76,14.82,9400,5.33494755587946,5.36747772390312,5.33494755587946,5.3566343345619,26006.6286588132,0.0,1.0
2006-09-25,14.77,14.86,14.76,14.81,5100,5.3385620189932,5.37109218701685,5.33494755587946,5.35301987144816,14109.9793787178,0.0,1.0
2006-09-26,14.77,14.8,14.72,14.8,18400,5.3385620189932,5.34940540833442,5.3204897034245,5.34940540833442,50906.5922683151,0.0,1.0
2006-09-27,14.8399,14.84,14.75,14.76,6600,5.36382711615824,5.36386326078938,5.33133309276572,5.33494755587946,18259.9733136348,0.0,1.0
2006-09-28,14.88,14.88,14.8,14.8,4900,5.37832111324433,5.37832111324433,5.34940540833442,5.34940540833442,13556.6468540622,0.0,1.0
2006-09-29,14.89,14.89,14.89,14.89,4000,5.38193557635807,5.38193557635807,5.38193557635807,5.38193557635807,11066.650493112,0.0,1.0
2006-10-02,14.89,14.9,14.89,14.9,7200,5.38193557635807,5.38555003947181,5.38193557635807,5.38555003947181,19919.9708876016,0.0,1.0
2006-10-03,14.91,14.97,14.9,14.9,8800,5.38916450258555,5.41085128126799,5.38555003947181,5.38555003947181,24346.6310848464,0.0,1.0
2006-10-04,14.93,14.97,14.88,14.93,6300,5.39639342881303,5.41085128126799,5.37832111324433,5.39639342881303,17429.9745266514,0.0,1.0
2006-10-05,14.84,14.93,14.84,14.93,6100,5.38422570018694,5.41687936009373,5.38422570018694,5.41687936009373,16812.816742964,0.056336,1.0
2006-10-06,14.82,14.85,14.82,14.85,1200,5.37696933131876,5.38785388462103,5.37696933131876,5.38785388462103,3307.43935927161,0.0,1.0
2006-10-09,14.76,14.89,14.76,14.84,7800,5.35520022471423,5.40236662235738,5.35520022471423,5.38422570018694,21498.3558352654,0.0,1.0
2006-10-10,14.7142,14.79,14.7142,14.73,5000,5.33858314000611,5.3660847780165,5.33858314000611,5.34431567141197,13780.9973302984,0.0,1.0
2006-10-11,14.7,14.81,14.69,14.79,12500,5.3334311181097,5.37334114688467,5.32980293367561,5.3660847780165,34452.4933257459,0.0,1.0
2006-10-12,14.69,14.69,14.6,14.6,8900,5.32980293367561,5.32980293367561,5.29714927376882,5.29714927376882,24530.1752479311,0.0,1.0
2006-10-13,14.65,14.76,14.65,14.65,10100,5.31529019593926,5.35520022471423,5.31529019593926,5.31529019593926,27837.6146072027,0.0,1.0
2006-10-16,14.63,14.63,14.61,14.62,6500,5.30803382707109,5.30803382707109,5.30077745820291,5.304405642637,17915.2965293878,0.0,1.0
2006-10-17,14.61,14.7099,14.61,14.67,4300,5.30077745820291,5.33702302069945,5.30077745820291,5.32254656480744,11851.6577040566,0.0,1.0
2006-10-18,14.67,14.71,14.67,14.67,4400,5.32254656480744,5.33705930254379,5.32254656480744,5.32254656480744,12127.2776506626,0.0,1.0
2006-10-19,14.78,14.78,14.73,14.74,5400,5.36245659358241,5.36245659358241,5.34431567141197,5.34794385584606,14883.4771167222,0.0,1.0
2006-10-20,14.7,14.8,14.7,14.8,2800,5.3334311181097,5.36971296245059,5.3334311181097,5.36971296245059,7717.35850496708,0.0,1.0
2006-10-23,14.71,14.7399,14.7,14.71,2100,5.33705930254379,5.34790757400172,5.3334311181097,5.33705930254379,5788.01887872531,0.0,1.0
2006-10-24,14.84,14.95,14.73,14.73,30400,5.38422570018694,5.42413572896191,5.34431567141197,5.34431567141197,83788.463768214,0.0,1.0
2006-10-25,14.8999,14.95,14.85,14.88,23600,5.40595852494713,5.42413572896191,5.38785388462103,5.39873843792329,65046.3073990082,0.0,1.0
2006-10-26,14.85,14.95,14.84,14.89,3700,5.38785388462103,5.42413572896191,5.38422570018694,5.40236662235738,10197.9380244208,0.0,1.0
2006-10-27,14.86,15.05,14.84,14.84,10800,5.39148206905511,5.46041757330279,5.38422570018694,5.38422570018694,29766.9542334445,0.0,1.0
2006-10-30,14.93,14.99,14.9,14.9,1700,5.41687936009373,5.43864846669826,5.40599480679147,5.40599480679147,4685.53909230144,0.0,1.0
2006-10-31,15.03,15.09,14.93,14.93,19800,5.45316120443461,5.47493031103914,5.41687936009373,5.41687936009373,54572.7494279815,0.0,1.0
2006-11-01,15.1,15.12,15.0148,15.03,4700,5.47855849547323,5.48581486434141,5.4476463640948,5.45316120443461,12954.1374904805,0.0,1.0
2006-11-02,15.05,15.15,15.05,15.15,8700,5.46041757330279,5.49669941764367,5.46041757330279,5.49669941764367,23978.9353547191,0.0,1.0
2006-11-03,14.95,14.95,14.82,14.82,13400,5.42413572896191,5.42413572896191,5.37696933131876,5.37696933131876,36933.0728451996,0.0,1.0
2006-11-06,14.94,14.9612,14.94,14.96,3800,5.42050754452782,5.42819929552809,5.42050754452782,5.427763913396,10473.5579710268,0.0,1.0
2006-11-07,14.93,14.97,14.93,14.94,8300,5.41687936009373,5.43139209783009,5.41687936009373,5.42050754452782,22876.4555682953,0.0,1.0
2006-11-08,14.86,14.93,14.86,14.93,11800,5.41192180888299,5.43741538402578,5.41192180888299,5.43741538402578,32400.3202914329,0.056336,1.0
2006-11-09,14.85,14.91,14.85,14.85,2100,5.40827986957688,5.43013150541356,5.40827986957688,5.40827986957688,5766.15869593298,0.0,1.0
2006-11-10,14.95,14.95,14.86,14.86,3800,5.44469926263801,5.44469926263801,5.41192180888299,5.41192180888299,10434.0014497835,0.0,1.0
2006-11-13,14.98,14.98,14.93,14.93,4800,5.45562508055634,5.45562508055634,5.43741538402578,5.43741538402578,13179.7913049897,0.0,1.0
2006-11-14,14.9701,14.9701,14.97,14.97,1200,5.45201956064329,5.45201956064329,5.45198314125023,5.45198314125023,3294.94782624742,0.0,1.0
2006-11-15,14.97,15.0,14.97,14.98,14900,5.45198314125023,5.46290895916857,5.45198314125023,5.45562508055634,40912.2688425721,0.0,1.0
2006-11-16,15.04,15.04,14.97,14.97,9300,5.47747671639302,5.47747671639302,5.45198314125023,5.45198314125023,25535.8456534175,0.0,1.0
2006-11-17,14.97,15.09,14.95,15.05,9600,5.45198314125023,5.49568641292358,5.44469926263801,5.48111865569913,26359.5826099793,0.0,1.0
2006-11-20,15.0,15.05,14.95,15.0,8700,5.46290895916857,5.48111865569913,5.44469926263801,5.46290895916857,23888.3717402938,0.0,1.0
2006-11-21,14.99,15.04,14.98,15.04,5000,5.45926701986246,5.47747671639302,5.45562508055634,5.47747671639302,13728.9492760309,0.0,1.0
2006-11-22,15.01,15.06,15.01,15.04,3500,5.46655089847468,5.48476059500524,5.46655089847468,5.47747671639302,9610.26449322163,0.0,1.0
2006-11-24,15.02,15.06,15.02,15.06,3400,5.47019283778079,5.48476059500524,5.47019283778079,5.48476059500524,9335.68550770101,0.0,1.0
2006-11-27,14.93,15.06,14.92,15.04,10600,5.43741538402578,5.48476059500524,5.43377344471967,5.47747671639302,29105.3724651855,0.0,1.0
2006-11-28,14.99,15.01,14.98,14.98,3400,5.45926701986246,5.46655089847468,5.45562508055634,5.45562508055634,9335.685507701,0.0,1.0
2006-11-29,15.06,15.06,15.0,15.0,5000,5.48476059500524,5.48476059500524,5.46290895916857,5.46290895916857,13728.9492760309,0.0,1.0
2006-11-30,15.05,15.11,15.03,15.06,7900,5.48111865569913,5.5029702915358,5.47383477708691,5.48476059500524,21691.7398561288,0.0,1.0
2006-12-01,15.2,15.2,15.05,15.05,6900,5.53574774529082,5.53574774529082,5.48111865569913,5.48111865569913,18945.9500009226,0.0,1.0
2006-12-04,15.19,15.27,15.19,15.27,4700,5.5321058059847,5.5612413204336,5.5321058059847,5.5612413204336,12905.212319469,0.0,1.0
2006-12-05,15.3,15.3,15.24,15.27,3400,5.57216713835194,5.57216713835194,5.55031550251527,5.5612413204336,9335.68550770101,0.0,1.0
2006-12-06,15.3,15.32,15.25,15.25,10500,5.57216713835194,5.57945101696416,5.55395744182138,5.55395744182138,28830.7934796649,0.0,1.0
2006-12-07,15.11,15.3,15.07,15.3,15800,5.52348752081072,5.59294236058266,5.50886544927978,5.59294236058266,43222.3299320424,0.056336,1.0
2006-12-08,15.03,15.08,15.0,15.0,7200,5.49424337774885,5.51252096716252,5.48327682410065,5.48327682410065,19696.2516146016,0.0,1.0
2006-12-11,15.06,15.14,15.05,15.09,11600,5.50520993139705,5.53445407445892,5.50155441351432,5.51617648504525,31732.8498235248,0.0,1.0
2006-12-12,15.06,15.13,15.06,15.1,900,5.50520993139705,5.53079855657619,5.50520993139705,5.51983200292798,2462.0314518252,0.0,1.0
2006-12-13,14.94,15.12,14.9,15.1,16500,5.46134371680424,5.52714303869345,5.44672164527331,5.51983200292798,45137.2432834621,0.0,1.0
2006-12-14,14.9,14.97,14.87,14.97,12500,5.44672164527331,5.47231027045245,5.43575509162511,5.47231027045245,34194.88127535,0.0,1.0
2006-12-15,14.99,15.0,14.92,14.92,7000,5.47962130621791,5.48327682410065,5.45403268103878,5.45403268103878,19149.133514196,0.0,1.0
2006-12-18,14.92,15.03,14.92,15.02,14200,5.45403268103878,5.49424337774885,5.45403268103878,5.49058785986611,38845.3851287976,0.0,1.0
2006-12-19,14.81,14.9,14.8,14.85,16600,5.41382198432871,5.44672164527331,5.41016646644597,5.42844405585964,45410.8023336648,0.0,1.0
2006-12-20,15.01,15.01,14.85,14.85,19700,5.48693234198338,5.48693234198338,5.42844405585964,5.42844405585964,53891.1328899517,0.0,1.0
2006-12-21,15.01,15.05,14.92,15.01,10200,5.48693234198338,5.50155441351432,5.45403268103878,5.48693234198338,27903.0231206856,0.0,1.0
2006-12-22,14.95,15.16,14.93,15.16,5500,5.46499923468698,5.54176511022439,5.45768819892151,5.54176511022439,15045.747761154,0.0,1.0
2006-12-26,14.95,15.04,14.92,15.0,18300,5.46499923468698,5.49789889563158,5.45403268103878,5.48327682410065,50061.3061871124,0.0,1.0
2006-12-27,14.96,15.01,14.96,14.97,7400,5.46865475256971,5.48693234198338,5.46865475256971,5.47231027045245,20243.3697150072,0.0,1.0
2006-12-28,14.978,14.978,14.95,14.95,8100,5.47523468475863,5.47523468475863,5.46499923468698,5.46499923468698,22158.2830664268,0.0,1.0
2006-12-29,14.98,15.06,14.97,15.05,5300,5.47596578833518,5.50520993139705,5.47231027045245,5.50155441351432,14498.6296607484,0.0,1.0
2007-01-03,14.95,14.97,14.95,14.96,2000,5.46499923468698,5.47231027045245,5.46499923468698,5.46865475256971,5471.181004056,0.0,1.0
2007-01-04,14.97,14.99,14.92,14.92,7900,5.47231027045245,5.47962130621791,5.45403268103878,5.45403268103878,21611.1649660212,0.0,1.0
2007-01-05,15.0,15.0,14.99,14.99,1900,5.48327682410065,5.48327682410065,5.47962130621791,5.47962130621791,5197.6219538532,0.0,1.0
2007-01-08,14.95,14.95,14.92,14.92,1800,5.48559296023115,5.48559296023115,5.47458508138118,5.47458508138118,4905.57724481003,0.056336,1.0
2007-01-09,14.96,15.0,14.96,14.98,3400,5.48926225318113,5.50393942498108,5.48926225318113,5.49660083908111,9266.09035130784,0.0,1.0
2007-01-10,15.01,15.01,14.95,14.97,16100,5.50760871793107,5.50760871793107,5.48559296023115,5.49293154613112,43877.6631341341,0.0,1.0
2007-01-11,15.02,15.0201,14.96,15.01,8800,5.51127801088106,5.51131470381056,5.48926225318113,5.50760871793107,23982.8220857379,0.0,1.0
2007-01-12,15.0,15.09,15.0,15.07,15200,5.50393942498108,5.53696306153097,5.50393942498108,5.529624475631,41424.8745117292,0.0,1.0
2007-01-16,14.97,15.05,14.97,15.05,6300,5.49293154613112,5.52228588973102,5.49293154613112,5.52228588973102,17169.5203568351,0.0,1.0
2007-01-17,15.0008,15.06,15.0,15.04,8400,5.50423296841708,5.52595518268101,5.50393942498108,5.51861659678103,22892.6938091135,0.0,1.0
2007-01-18,15.03,15.1,15.0001,15.02,1900,5.51494730383105,5.54063235448096,5.50397611791058,5.51127801088106,5178.10931396614,0.0,1.0
2007-01-19,15.01,15.1,15.01,15.1,2000,5.50760871793107,5.54063235448096,5.50760871793107,5.54063235448096,5450.64138312226,0.0,1.0
2007-01-22,15.05,15.11,15.01,15.08,12000,5.52228588973102,5.54430164743095,5.50760871793107,5.53329376858098,32703.8482987335,0.0,1.0
2007-01-23,15.09,15.11,15.08,15.1,3800,5.53696306153097,5.54430164743095,5.53329376858098,5.54063235448096,10356.2186279323,0.0,1.0
2007-01-24,15.09,15.09,15.08,15.08,3200,5.53696306153097,5.53696306153097,5.53329376858098,5.53329376858098,8721.02621299561,0.0,1.0
2007-01-25,15.04,15.13,14.96,15.08,15400,5.51861659678103,5.55164023333092,5.48926225318113,5.53329376858098,41969.9386500414,0.0,1.0
2007-01-26,15.07,15.07,14.97,15.04,4300,5.529624475631,5.529624475631,5.49293154613112,5.51861659678103,11718.8789737128,0.0,1.0
2007-01-29,14.95,15.13,14.95,15.05,7200,5.48559296023115,5.55164023333092,5.48559296023115,5.52228588973102,19622.3089792401,0.0,1.0
2007-01-30,15.08,15.15,14.95,14.95,5300,5.53329376858098,5.5589788192309,5.48559296023115,5.48559296023115,14444.199665274,0.0,1.0
2007-01-31,15.0,15.11,14.97,15.08,5000,5.50393942498108,5.54430164743095,5.49293154613112,5.53329376858098,13626.6034578056,0.0,1.0
2007-02-01,15.03,15.03,14.92,14.92,7100,5.51494730383105,5.51494730383105,5.47458508138118,5.47458508138118,19349.776910084,0.0,1.0
2007-02-02,14.97,15.0001,14.97,14.9801,5100,5.49293154613112,5.50397611791058,5.49293154613112,5.49663753201061,13899.1355269618,0.0,1.0
2007-02-05,14.98,14.98,14.95,14.95,800,5.49660083908111,5.49660083908111,5.48559296023115,5.48559296023115,2180.2565532489,0.0,1.0
2007-02-06,14.98,14.98,14.9,14.98,13000,5.49660083908111,5.49660083908111,5.46724649548121,5.49660083908111,35429.1689902946,0.0,1.0
2007-02-07,14.98,14.99,14.93,14.94,2600,5.49660083908111,5.5002701320311,5.47825437433117,5.48192366728116,7085.83379805893,0.0,1.0
2007-02-08,14.96,15.03,14.96,15.02,26000,5.50993358194418,5.53571535672601,5.50993358194418,5.53203224604289,70592.502471283,0.056336,1.0
2007-02-09,14.95,15.01,14.9101,14.92,7400,5.50625047126107,5.52834913535977,5.49155485963543,5.49520113921171,20091.7122418267,0.0,1.0
2007-02-12,15.07,15.07,14.95,14.99,8700,5.55044779945848,5.55044779945848,5.50625047126107,5.52098291399354,23621.3373653908,0.0,1.0
2007-02-13,15.15,15.2,15.0,15.1,10900,5.57991268492342,5.59832823833901,5.52466602467665,5.56149713150783,29594.549112961,0.0,1.0
2007-02-14,15.13,15.14,15.09,15.1,6400,5.57254646355719,5.5762295742403,5.55781402082471,5.56149713150783,17376.6159929312,0.0,1.0
2007-02-15,15.12,15.14,15.1101,15.13,2900,5.56886335287407,5.5762295742403,5.56521707329778,5.57254646355719,7873.77912179695,0.0,1.0
2007-02-16,15.12,15.14,15.11,15.14,4300,5.56886335287407,5.5762295742403,5.56518024219095,5.5762295742403,11674.9138702506,0.0,1.0
2007-02-20,15.16,15.18,15.11,15.1501,4400,5.58359579560654,5.59096201697277,5.56518024219095,5.57994951603025,11946.4234951402,0.0,1.0
2007-02-21,15.153,15.35,15.15,15.18,14100,5.58101761812836,5.65357489858578,5.57991268492342,5.59096201697277,38282.8571094265,0.0,1.0
2007-02-22,15.11,15.3,15.09,15.3,10000,5.56518024219095,5.63515934517019,5.55781402082471,5.63515934517019,27150.962488955,0.0,1.0
2007-02-23,15.02,15.11,14.87,15.1,19000,5.53203224604289,5.56518024219095,5.47678558579612,5.56149713150783,51586.8287290145,0.0,1.0
2007-02-26,15.14,15.15,15.07,15.07,7600,5.5762295742403,5.57991268492342,5.55044779945848,5.55044779945848,20634.7314916058,0.0,1.0
2007-02-27,15.24,15.25,15.12,15.12,12600,5.61306068107148,5.6167437917546,5.56886335287407,5.56886335287407,34210.2127360833,0.0,1.0
2007-02-28,15.42,15.42,15.18,15.2,11900,5.6793566733676,5.6793566733676,5.59096201697277,5.59832823833901,32309.6453618565,0.0,1.0
2007-03-01,15.32,15.4,15.32,15.35,3400,5.64252556653642,5.67199045200137,5.64252556653642,5.65357489858578,9231.32724624471,0.0,1.0
2007-03-02,15.27,15.32,15.21,15.32,6300,5.62411001312083,5.64252556653642,5.60201134902213,5.64252556653642,17105.1063680417,0.0,1.0
2007-03-05,15.26,15.35,15.2301,15.2301,14200,5.62042690243772,5.65357489858578,5.60941440149519,5.60941440149519,38554.3667343161,0.0,1.0
2007-03-06,15.21,15.34,15.14,15.15,18600,5.60201134902213,5.64989178790266,5.5762295742403,5.57991268492342,50500.7902294563,0.0,1.0
2007-03-07,15.23,15.35,15.16,15.16,9400,5.60937757038836,5.65357489858578,5.58359579560654,5.58359579560654,25521.9047396177,0.0,1.0
2007-03-08,15.16,15.24,15.15,15.24,5700,5.60434496795095,5.63391934772906,5.60064817047869,5.63391934772906,15418.7510751312,0.056336,1.0
2007-03-09,15.178,15.178,15.11,15.17,5000,5.61099920340102,5.61099920340102,5.58586098058963,5.60804176542321,13525.2202413432,0.0,1.0
2007-03-12,15.15,15.25,15.15,15.15,6200,5.60064817047869,5.63761614520132,5.60064817047869,5.60064817047869,16771.2730992655,0.0,1.0
2007-03-13,15.1882,15.29,15.13,15.18,16000,5.61476993682273,5.65240333509037,5.59325457553416,5.61173856289548,43280.7047722982,0.0,1.0
2007-03-14,15.15,15.19,15.1,15.19,6300,5.60064817047869,5.61543536036774,5.58216418311737,5.61543536036774,17041.7775040924,0.0,1.0
2007-03-15,15.09,15.116,15.0701,15.1,11200,5.57846738564511,5.58807905907299,5.5711107586753,5.58216418311737,30296.4933406087,0.0,1.0
2007-03-16,15.03,15.12,15.0,15.1,14800,5.55628660081153,5.5895577780619,5.54519620839474,5.58216418311737,40034.6519143758,0.0,1.0
2007-03-19,15.0601,15.07,15.0,15.03,3100,5.56741396120304,5.57107379070058,5.54519620839474,5.55628660081153,8385.63654963277,0.0,1.0
2007-03-20,15.02,15.11,14.97,15.07,9100,5.55258980333927,5.58586098058963,5.53410581597795,5.57107379070058,24615.9008392446,0.0,1.0
2007-03-21,15.07,15.07,15.03,15.03,900,5.57107379070058,5.57107379070058,5.55628660081153,5.55628660081153,2434.53964344177,0.0,1.0
2007-03-22,15.1,15.1099,15.0401,15.07,4800,5.58216418311737,5.58582401261491,5.56002036625852,5.57107379070058,12984.2114316895,0.0,1.0
2007-03-23,15.07,15.12,15.06,15.1,3300,5.57107379070058,5.5895577780619,5.56737699322832,5.58216418311737,8926.6453592865,0.0,1.0
2007-03-26,15.15,15.18,15.099,15.1,9200,5.60064817047869,5.61173856289548,5.58179450337015,5.58216418311737,24886.4052440714,0.0,1.0
2007-03-27,15.11,15.19,15.0901,15.18,8500,5.58586098058963,5.61543536036774,5.57850435361983,5.61173856289548,22992.8744102834,0.0,1.0
2007-03-28,15.14,15.16,15.1001,15.11,1900,5.59695137300642,5.60434496795095,5.58220115109209,5.58586098058963,5139.58369171041,0.0,1.0
2007-03-29,15.02,15.21,15.0,15.18,17000,5.55258980333927,5.62282895531227,5.54519620839474,5.61173856289548,45985.7488205668,0.0,1.0
2007-03-30,15.15,15.15,15.0,15.0,2100,5.60064817047869,5.60064817047869,5.54519620839474,5.54519620839474,5680.59250136413,0.0,1.0
2007-04-02,15.28,15.3,15.12,15.12,10600,5.64870653761811,5.65610013256263,5.5895577780619,5.5895577780619,28673.4669116475,0.0,1.0
2007-04-03,15.35,15.37,15.25,15.28,8000,5.67458411992395,5.68197771486848,5.63761614520132,5.64870653761811,21640.3523861491,0.0,1.0
2007-04-04,15.23,15.29,15.17,15.17,11900,5.63022255025679,5.65240333509037,5.60804176542321,5.60804176542321,32190.0241743968,0.0,1.0
2007-04-05,15.22,15.25,15.2151,15.22,2000,5.64735203102427,5.65848347392379,5.64553389535068,5.64735203102427,5390.13679911841,0.056336,1.0
2007-04-09,15.18,15.36,15.18,15.3,4000,5.63251010715824,5.69929876455537,5.63251010715824,5.67703587875633,10780.2735982368,0.0,1.0
2007-04-10,15.26,15.36,15.25,15.31,6800,5.6621939548903,5.69929876455537,5.65848347392379,5.68074635972284,18326.4651170026,0.0,1.0
2007-04-11,15.33,15.33,15.2,15.2,7000,5.68816732165585,5.68816732165585,5.63993106909126,5.63993106909126,18865.4787969144,0.0,1.0
2007-04-12,15.23,15.32,15.23,15.29,2500,5.65106251199078,5.68445684068935,5.65106251199078,5.67332539778982,6737.67099889801,0.0,1.0
2007-04-13,15.04,15.14,15.03,15.03,24200,5.58056337362714,5.61766818329221,5.57685289266063,5.57685289266063,65220.6552693327,0.0,1.0
2007-04-16,15.15,15.15,15.0,15.1,20100,5.62137866425872,5.62137866425872,5.56572144976111,5.60282625942618,54170.87483114,0.0,1.0
2007-04-17,15.22,15.25,15.0,15.15,25600,5.64735203102427,5.65848347392379,5.56572144976111,5.62137866425872,68993.7510287156,0.0,1.0
2007-04-18,15.12,15.27,15.07,15.25,8000,5.6102472213592,5.66590443585681,5.59169481652666,5.65848347392379,21560.5471964736,0.0,1.0
2007-04-19,15.3,15.3,15.12,15.12,5500,5.67703587875633,5.67703587875633,5.6102472213592,5.6102472213592,14822.8761975756,0.0,1.0
2007-04-20,15.183,15.31,15.183,15.2,19900,5.63362325144819,5.68074635972284,5.63362325144819,5.63993106909126,53631.8611512282,0.0,1.0
2007-04-23,15.29,15.33,15.25,15.25,10300,5.67332539778982,5.68816732165585,5.65848347392379,5.65848347392379,27759.2045154598,0.0,1.0
2007-04-24,15.27,15.34,15.27,15.33,3800,5.66590443585681,5.69187780262236,5.66590443585681,5.68816732165585,10241.259918325,0.0,1.0
2007-04-25,15.15,15.22,15.1401,15.16,15900,5.62137866425872,5.64735203102427,5.61770528810188,5.62508914522523,42851.5875529913,0.0,1.0
2007-04-26,15.28,15.28,15.1,15.12,9800,5.66961491682332,5.66961491682332,5.60282625942618,5.6102472213592,26411.6703156802,0.0,1.0
2007-04-27,15.315,15.38,15.2001,15.28,11600,5.68260160020609,5.70671972648839,5.63996817390092,5.66961491682332,31262.7934348868,0.0,1.0
2007-04-30,15.22,15.3,15.1,15.21,8900,5.64735203102427,5.67703587875633,5.60282625942618,5.64364155005776,23986.1087560769,0.0,1.0
2007-05-01,15.22,15.27,15.2,15.21,9500,5.64735203102427,5.66590443585681,5.63993106909126,5.64364155005776,25603.1497958124,0.0,1.0
2007-05-02,15.3,15.35,15.17,15.2,18700,5.67703587875633,5.69558828358887,5.62879962619173,5.63993106909126,50397.7790717571,0.0,1.0
2007-05-03,15.34,15.35,15.26,15.31,20500,5.69187780262236,5.69558828358887,5.6621939548903,5.68074635972284,55248.9021909637,0.0,1.0
2007-05-04,15.35,15.35,15.33,15.34,2800,5.69558828358887,5.69558828358887,5.68816732165585,5.69187780262236,7546.19151876577,0.0,1.0
2007-05-07,15.39,15.45,15.35,15.35,12200,5.7104302074549,5.73269309325394,5.69558828358887,5.69558828358887,32879.8344746223,0.0,1.0
2007-05-08,15.4,15.45,15.4,15.45,3500,5.73504405399432,5.7536643268969,5.73504405399432,5.7536643268969,9398.35849429264,0.056336,1.0
2007-05-09,15.41,15.5,15.41,15.5,7500,5.73876810857484,5.77228459979948,5.73876810857484,5.77228459979948,20139.3396306271,0.0,1.0
2007-05-10,15.43,15.5,15.43,15.5,3400,5.74621621773587,5.77228459979948,5.74621621773587,5.77228459979948,9129.83396588427,0.0,1.0
2007-05-11,15.52,15.59,15.39,15.5,11100,5.77973270896051,5.80580109102412,5.73131999941381,5.77228459979948,29806.2226533281,0.0,1.0
2007-05-14,15.53,15.64,15.4101,15.42,8400,5.78345676354103,5.8244213639267,5.73880534912064,5.74249216315535,22556.0603863023,0.0,1.0
2007-05-15,15.55,15.6,15.45,15.6,4700,5.79090487270206,5.80952514560464,5.7536643268969,5.80952514560464,12620.652835193,0.0,1.0
2007-05-16,15.6999,15.7,15.53,15.6,12900,5.84672845086399,5.84676569140979,5.78345676354103,5.80952514560464,34639.6641646786,0.0,1.0
2007-05-17,15.55,15.7399,15.55,15.68,10600,5.79090487270206,5.86162466918605,5.79090487270206,5.83931758224876,28463.6000112863,0.0,1.0
2007-05-18,15.76,15.76,15.75,15.75,4400,5.86911001889289,5.86911001889289,5.86538596431237,5.86538596431237,11815.0792499679,0.0,1.0
2007-05-21,15.77,15.77,15.68,15.7,4500,5.8728340734734,5.8728340734734,5.83931758224876,5.84676569140979,12083.6037783763,0.0,1.0
2007-05-22,15.61,15.88,15.61,15.76,26100,5.81324920018515,5.91379867385908,5.81324920018515,5.86911001889289,70084.9019145823,0.0,1.0
2007-05-23,15.68,15.73,15.59,15.62,7000,5.83931758224876,5.85793785515134,5.80580109102412,5.81697325476567,18796.7169885853,0.0,1.0
2007-05-24,15.63,15.7,15.52,15.6,4100,5.82069730934618,5.84676569140979,5.77973270896051,5.80952514560464,11009.5056647428,0.0,1.0
2007-05-25,15.7,15.75,15.6,15.69,6400,5.84676569140979,5.86538596431237,5.80952514560464,5.84304163682928,17185.5698181351,0.0,1.0
2007-05-29,15.65,15.75,15.6401,15.7,10300,5.82814541850722,5.86538596431237,5.8244586044725,5.84676569140979,27658.0264260612,0.0,1.0
2007-05-30,15.52,15.6,15.52,15.57,18700,5.77973270896051,5.80952514560464,5.77973270896051,5.79835298186309,50214.0868123635,0.0,1.0
2007-05-31,15.55,15.55,15.42,15.42,7500,5.79090487270206,5.79090487270206,5.74249216315535,5.74249216315535,20139.3396306271,0.0,1.0
2007-06-01,15.35,15.55,15.35,15.42,5500,5.71642378109174,5.79090487270206,5.71642378109174,5.74249216315535,14768.8490624599,0.0,1.0
2007-06-04,15.34,15.476,15.31,15.31,2500,5.71269972651123,5.76334686880624,5.70152756276968,5.70152756276968,6713.11321020902,0.0,1.0
2007-06-05,15.31,15.52,15.31,15.32,4900,5.70152756276968,5.77973270896051,5.70152756276968,5.70525161735019,13157.7018920097,0.0,1.0
2007-06-06,15.43,15.4499,15.2901,15.31,2900,5.74621621773587,5.75362708635109,5.69411669415445,5.70152756276968,7787.21132384247,0.0,1.0
2007-06-07,15.2,15.21,15.2,15.21,2300,5.6815427962688,5.68528065337161,5.6815427962688,5.68528065337161,6153.25823523833,0.056336,1.0
2007-06-08,15.4,15.6,15.24,15.28,15500,5.75629993832497,5.83105708038114,5.69649422468003,5.71144565309127,41467.6098461713,0.0,1.0
2007-06-11,15.14,15.34,15.14,15.22,19500,5.65911565365195,5.73387279570812,5.65911565365195,5.68901851047442,52168.928516151,0.0,1.0
2007-06-12,15.05,15.2308,15.0,15.15,3800,5.62547493972667,5.69305539614545,5.60678565421263,5.66285351075476,10166.2527364807,0.0,1.0
2007-06-13,15.0,15.7,14.9301,14.95,34100,5.60678565421263,5.86843565140922,5.580658033064,5.58809636869859,91228.741661577,0.0,1.0
2007-06-14,14.95,15.15,14.93,14.95,17300,5.58809636869859,5.66285351075476,5.58062065449297,5.58809636869859,46283.2032476622,0.0,1.0
2007-06-15,15.0,15.0,14.93,15.0,3600,5.60678565421263,5.60678565421263,5.58062065449297,5.60678565421263,9631.18680298174,0.0,1.0
2007-06-18,14.86,15.0,14.85,15.0,7500,5.55445565477331,5.60678565421263,5.5507177976705,5.60678565421263,20064.972506212,0.0,1.0
2007-06-19,15.0,15.0,14.9,14.9,7200,5.60678565421263,5.60678565421263,5.56940708318455,5.56940708318455,19262.3736059635,0.0,1.0
2007-06-20,14.71,15.0,14.65,14.98,17800,5.49838779823119,5.60678565421263,5.47596065561434,5.59930994000701,47620.8680814097,0.0,1.0
2007-06-21,14.8,14.85,14.53,14.71,14800,5.53202851215646,5.5507177976705,5.43110637038063,5.49838779823119,39594.8790789249,0.0,1.0
2007-06-22,14.65,14.7999,14.61,14.73,5800,5.47596065561434,5.53199113358543,5.4610092272031,5.5058635124368,15516.9120714706,0.0,1.0
2007-06-25,14.56,14.64,14.5,14.62,10700,5.44231994168906,5.47222279851153,5.41989279907221,5.46474708430591,28626.0274421957,0.0,1.0
2007-06-26,14.6,14.65,14.5,14.6,3100,5.45727137010029,5.47596065561434,5.41989279907221,5.45727137010029,8293.52196923428,0.0,1.0
2007-06-27,14.7,14.76,14.61,14.61,10500,5.49464994112838,5.51707708374523,5.4610092272031,5.4610092272031,28090.9615086967,0.0,1.0
2007-06-28,14.75,14.8,14.7,14.7,3100,5.51333922664242,5.53202851215646,5.49464994112838,5.49464994112838,8293.52196923427,0.0,1.0
2007-06-29,14.7,14.8,14.7,14.8,8300,5.49464994112838,5.53202851215646,5.49464994112838,5.53202851215646,22205.2362402079,0.0,1.0
2007-07-02,14.64,14.75,14.59,14.75,13300,5.47222279851153,5.51333922664242,5.45353351299748,5.51333922664242,35581.8845776825,0.0,1.0
2007-07-03,14.64,14.65,14.64,14.65,1700,5.47222279851153,5.47596065561434,5.47222279851153,5.47596065561434,4548.06043474137,0.0,1.0
2007-07-05,14.66,14.7,14.6501,14.7,3500,5.47969851271714,5.49464994112838,5.47599803418536,5.49464994112838,9363.65383623225,0.0,1.0
2007-07-06,14.58,14.58,14.54,14.58,6400,5.47054188417239,5.47054188417239,5.45553353881115,5.47054188417239,17057.1767798679,0.055503,1.0
2007-07-09,14.57,14.6,14.51,14.54,2600,5.46678979783208,5.47804605685301,5.44427727979022,5.45553353881115,6929.47806682133,0.0,1.0
2007-07-10,14.62,14.62,14.51,14.52,1700,5.48555022953364,5.48555022953364,5.44427727979022,5.44802936613053,4530.8125821524,0.0,1.0
2007-07-11,14.53,14.62,14.5,14.58,9800,5.45178145247084,5.48555022953364,5.44052519344991,5.47054188417239,26118.8019441727,0.0,1.0
2007-07-12,14.44,14.55,14.4,14.47,9900,5.41801267540805,5.45928562515146,5.40300433004681,5.42926893442898,26385.3203313581,0.0,1.0
2007-07-13,14.36,14.445,14.36,14.4,3700,5.38799598468557,5.41988871857821,5.38799598468557,5.40300433004681,9861.18032586111,0.0,1.0
2007-07-16,14.4,14.49,14.4,14.4,5200,5.40300433004681,5.4367731071096,5.40300433004681,5.40300433004681,13858.9561336426,0.0,1.0
2007-07-17,14.37,14.52,14.37,14.38,9500,5.39174807102588,5.44802936613053,5.39174807102588,5.39550015736619,25319.2467826164,0.0,1.0
2007-07-18,14.39,14.45,14.3,14.45,10800,5.3992522437065,5.42176476174836,5.36548346664371,5.42176476174836,28783.985816027,0.0,1.0
2007-07-19,14.35,14.42,14.33,14.35,8100,5.38424389834526,5.41050850272743,5.37673972566464,5.38424389834526,21587.9893620203,0.0,1.0
2007-07-20,14.28,14.41,14.28,14.34,9400,5.35797929396309,5.40675641638712,5.35797929396309,5.38049181200495,25052.7283954309,0.0,1.0
2007-07-23,14.32,14.32,14.23,14.23,6500,5.37298763932433,5.37298763932433,5.33921886226153,5.33921886226153,17323.6951670533,0.0,1.0
2007-07-24,14.2399,14.31,14.11,14.31,14200,5.34293342773844,5.36923555298402,5.29419382617781,5.36923555298402,37845.6109803319,0.0,1.0
2007-07-25,14.2,14.22,14.12,14.15,5800,5.3279626032406,5.33546677592122,5.29794591251812,5.30920217153905,15458.0664567553,0.0,1.0
2007-07-26,14.18,14.23,14.05,14.23,13100,5.32045843055998,5.33921886226153,5.27168130813595,5.33921886226153,34913.9087212921,0.0,1.0
2007-07-27,14.36,14.36,14.03,14.12,20600,5.38799598468557,5.38799598468557,5.26417713545533,5.29794591251812,54902.7877601997,0.0,1.0
2007-07-30,14.25,14.38,14.25,14.28,1100,5.34672303494215,5.39550015736619,5.34672303494215,5.35797929396309,2931.70225903979,0.0,1.0
2007-07-31,14.28,14.37,14.2,14.23,10500,5.35797929396309,5.39174807102588,5.3279626032406,5.33921886226153,27984.4306544707,0.0,1.0
2007-08-01,14.307,14.33,14.307,14.33,5200,5.36810992708192,5.37673972566464,5.36810992708192,5.37673972566464,13858.9561336427,0.0,1.0
2007-08-02,14.38,14.39,14.2101,14.3,4200,5.39550015736619,5.3992522437065,5.33175221044432,5.36548346664371,11193.7722617883,0.0,1.0
2007-08-03,14.45,14.4501,14.4,14.41,7500,5.42176476174836,5.42180228261176,5.40300433004681,5.40675641638712,19988.8790389077,0.0,1.0
2007-08-06,14.35,14.4,14.35,14.4,9100,5.38424389834526,5.40300433004681,5.38424389834526,5.40300433004681,24253.1732338746,0.0,1.0
2007-08-07,14.16,14.35,14.16,14.35,7200,5.31295425787936,5.38424389834526,5.31295425787936,5.38424389834526,19189.3238773514,0.0,1.0
2007-08-08,14.2,14.24,14.1,14.15,6700,5.34878780805523,5.36385481596524,5.31112028828019,5.32995404816771,17787.207758872,0.055503,1.0
2007-08-09,14.0601,14.28,14.0499,14.1999,19900,5.29609094788995,5.37892182387526,5.2922488608729,5.34875014053545,52830.6618509781,0.0,1.0
2007-08-10,13.84,14.0701,13.75,14.05,38000,5.2131847368651,5.29985769986745,5.17928396906756,5.29228652839267,100882.670871214,0.0,1.0
2007-08-13,13.8,13.93,13.8,13.86,9400,5.19811772895508,5.24708550466263,5.19811772895508,5.2207182408201,24955.1870049846,0.0,1.0
2007-08-14,13.8,13.83,13.8,13.83,1700,5.19811772895508,5.20941798488759,5.19811772895508,5.20941798488759,4513.17211792275,0.0,1.0
2007-08-15,13.6,13.81,13.56,13.8,10700,5.12278268940501,5.20188448093258,5.10771568149499,5.19811772895508,28406.4362716314,0.0,1.0
2007-08-16,13.61,13.65,13.29,13.5,12900,5.12654944138251,5.14161644929253,5.00601337810239,5.08511516962997,34247.0119536491,0.0,1.0
2007-08-17,13.69,14.36,13.626,13.65,9100,5.15668345720254,5.40905583969529,5.13257624454652,5.14161644929253,24158.7448665277,0.0,1.0
2007-08-20,13.85,13.9,13.7,13.74,9700,5.2169514888426,5.23578524873012,5.16045020918004,5.17551721709006,25751.6291434416,0.0,1.0
2007-08-21,13.97,13.97,13.85,13.85,6700,5.26215251257264,5.26215251257264,5.2169514888426,5.2169514888426,17787.207758872,0.0,1.0
2007-08-22,13.81,13.9,13.76,13.82,15100,5.20188448093258,5.23578524873012,5.18305072104507,5.20565123291009,40087.5876356668,0.0,1.0
2007-08-23,13.77,13.78,13.7,13.78,14000,5.18681747302257,5.19058422500007,5.16045020918004,5.19058422500007,37167.2997946579,0.0,1.0
2007-08-24,13.7,13.82,13.68,13.68,12600,5.16045020918004,5.20565123291009,5.15291670522504,5.15291670522504,33450.5698151922,0.0,1.0
2007-08-27,13.54,13.7,13.54,13.7,13300,5.10018217753998,5.16045020918004,5.10018217753998,5.16045020918004,35308.9348049251,0.0,1.0
2007-08-28,13.52,13.56,13.42,13.5599,12800,5.09264867358498,5.10771568149499,5.05498115380994,5.10767801397522,33981.5312408301,0.0,1.0
2007-08-29,13.63,13.63,13.52,13.52,3200,5.13408294533752,5.13408294533752,5.09264867358498,5.09264867358498,8495.38281020753,0.0,1.0
2007-08-30,13.74,13.74,13.63,13.63,6200,5.17551721709006,5.17551721709006,5.13408294533752,5.13408294533752,16459.8041947771,0.0,1.0
2007-08-31,13.77,13.82,13.71,13.72,6500,5.18681747302257,5.20565123291009,5.16421696115755,5.16798371313505,17256.246333234,0.0,1.0
2007-09-04,14.09,14.25,13.7501,13.81,17400,5.30735353630269,5.36762156794275,5.17932163658734,5.20188448093258,46193.6440305034,0.0,1.0
2007-09-05,14.437,14.5,14.11,14.2,7500,5.43805982992207,5.46179036738034,5.31488704025769,5.34878780805523,19911.0534614239,0.0,1.0
2007-09-06,14.16,14.28,14.1,14.28,3800,5.35462740364595,5.40000560198193,5.33193830447796,5.40000560198193,10048.8784641416,0.055503,1.0
2007-09-07,14.28,14.28,14.08,14.1,5600,5.40000560198193,5.40000560198193,5.32437527142196,5.33193830447796,14808.8735261034,0.0,1.0
2007-09-10,14.41,14.41,14.27,14.28,9100,5.44916531684592,5.44916531684592,5.39622408545394,5.40000560198193,24064.4194799179,0.0,1.0
2007-09-11,14.4,14.53,14.39,14.45,5700,5.44538380031792,5.4945435151819,5.44160228378992,5.46429138295791,15073.3176962123,0.0,1.0
2007-09-12,14.43,14.53,14.39,14.4,4600,5.45672834990191,5.4945435151819,5.44160228378992,5.44538380031792,12164.4318250135,0.0,1.0
2007-09-13,14.3101,14.38,14.3101,14.38,3700,5.41138796673121,5.43782076726192,5.41138796673121,5.43782076726192,9784.43429403256,0.0,1.0
2007-09-14,14.28,14.36,14.28,14.36,1800,5.40000560198193,5.43025773420592,5.40000560198193,5.43025773420592,4759.99506196179,0.0,1.0
2007-09-17,14.18,14.35,14.18,14.34,4300,5.36219043670195,5.42647621767792,5.36219043670195,5.42269470114993,11371.0993146865,0.0,1.0
2007-09-18,14.4001,14.68,14.14,14.14,11500,5.4454216154832,5.55126626310188,5.34706437058996,5.34706437058996,30411.0795625336,0.0,1.0
2007-09-19,14.2,14.5499,14.2,14.45,8700,5.36975346975795,5.50206873307262,5.36975346975795,5.46429138295791,23006.642799482,0.0,1.0
2007-09-20,14.12,14.27,14.12,14.15,11600,5.33950133753396,5.39622408545394,5.33950133753396,5.35084588711795,30675.5237326426,0.0,1.0
2007-09-21,14.35,14.35,14.14,14.15,14000,5.42647621767792,5.42647621767792,5.34706437058996,5.35084588711795,37022.1838152584,0.0,1.0
2007-09-24,14.16,14.36,14.15,14.36,10000,5.35462740364595,5.43025773420592,5.35084588711795,5.43025773420592,26444.4170108988,0.0,1.0
2007-09-25,14.25,14.4,14.16,14.16,8000,5.38866105239794,5.44538380031792,5.35462740364595,5.35462740364595,21155.5336087191,0.0,1.0
2007-09-26,14.15,14.2999,14.1,14.18,7400,5.35084588711795,5.40753081987265,5.33193830447796,5.36219043670195,19568.8685880651,0.0,1.0
2007-09-27,14.11,14.35,13.96,14.15,16200,5.33571982100596,5.42647621767792,5.27899707308598,5.35084588711795,42839.9555576561,0.0,1.0
2007-09-28,14.29,14.29,14.0,14.11,14800,5.40378711850993,5.40378711850993,5.29412313919798,5.33571982100596,39137.7371761303,0.0,1.0
2007-10-01,14.305,14.3299,14.24,14.24,3200,5.40945939330193,5.41887536945665,5.38487953586994,5.38487953586994,8462.21344348762,0.0,1.0
2007-10-02,14.25,14.29,13.96,14.28,23500,5.38866105239794,5.40378711850993,5.27899707308598,5.40000560198193,62144.3799756122,0.0,1.0
2007-10-03,14.19,14.25,14.0,14.19,7100,5.36597195322995,5.38866105239794,5.29412313919798,5.36597195322995,18775.5360777382,0.0,1.0
2007-10-04,14.2,14.21,14.12,14.13,3100,5.36975346975795,5.37353498628595,5.33950133753396,5.34328285406196,8197.76927337863,0.0,1.0
2007-10-05,14.0,14.16,13.9,14.15,26200,5.31511169038333,5.37585582398771,5.27714660688059,5.37205931563743,69010.7793338857,0.055503,1.0
2007-10-08,14.0699,14.0699,14.02,14.02,7400,5.34164928375174,5.34164928375174,5.32270470708387,5.32270470708387,19491.5941630059,0.0,1.0
2007-10-09,14.0299,14.03,13.98,14.02,5500,5.32646325035064,5.32650121543415,5.30751867368278,5.32270470708387,14486.9956616936,0.0,1.0
2007-10-10,13.9101,13.9101,13.91,13.91,3300,5.28098108031436,5.28098108031436,5.28094311523086,5.28094311523086,8692.19739701615,0.0,1.0
2007-10-11,13.85,13.94,13.85,13.91,6200,5.25816406512922,5.29233264028168,5.25816406512922,5.28094311523086,16330.7951095455,0.0,1.0
2007-10-12,13.91,13.99,13.85,13.85,5100,5.28094311523086,5.31131518203305,5.25816406512922,5.25816406512922,13433.3959772068,0.0,1.0
2007-10-15,13.91,14.01,13.91,13.95,4700,5.28094311523086,5.3189081987336,5.28094311523086,5.29612914863196,12379.79629272,0.0,1.0
2007-10-16,13.85,14.05,13.85,13.97,5800,5.25816406512922,5.33409423213469,5.25816406512922,5.3037221653325,15277.1954250587,0.0,1.0
2007-10-17,13.82,13.97,13.82,13.9,8400,5.2467745400784,5.3037221653325,5.2467745400784,5.27714660688059,22125.5933742229,0.0,1.0
2007-10-18,13.82,13.88,13.8,13.82,6100,5.2467745400784,5.26955359018004,5.23918152337785,5.2467745400784,16067.3951884238,0.0,1.0
2007-10-19,13.86,13.91,13.8,13.86,10400,5.26196057347949,5.28094311523086,5.23918152337785,5.26196057347949,27393.5917966569,0.0,1.0
2007-10-22,13.79,13.91,13.78,13.79,11600,5.23538501502758,5.28094311523086,5.2315885066773,5.23538501502758,30554.3908501173,0.0,1.0
2007-10-23,14.05,14.1,13.82,13.85,14800,5.33409423213469,5.35307677388606,5.2467745400784,5.25816406512922,38983.1883260118,0.0,1.0
2007-10-24,13.97,13.99,13.89,13.97,4600,5.3037221653325,5.31131518203305,5.27335009853031,5.3037221653325,12116.3963715983,0.0,1.0
2007-10-25,13.72,13.97,13.72,13.97,10400,5.20880945657566,5.3037221653325,5.20880945657566,5.3037221653325,27393.5917966569,0.0,1.0
2007-10-26,13.74,13.81,13.65,13.71,15700,5.21640247327621,5.24297803172812,5.18223389812374,5.20501294822539,41353.7876161071,0.0,1.0
2007-10-29,13.72,13.8,13.66,13.77,5500,5.20880945657566,5.23918152337785,5.18603040647402,5.22779199832703,14486.9956616936,0.0,1.0
2007-10-30,13.65,13.7499,13.65,13.68,6900,5.18223389812374,5.22016101654298,5.18223389812374,5.19362342317456,18174.5945573974,0.0,1.0
2007-10-31,13.75,13.76,13.65,13.75,12100,5.22019898162648,5.22399548997675,5.18223389812374,5.22019898162648,31871.3904557258,0.0,1.0
2007-11-01,13.76,13.8,13.72,13.72,8000,5.22399548997675,5.23918152337785,5.20880945657566,5.20880945657566,21071.9936897361,0.0,1.0
2007-11-02,13.8,13.8,13.75,13.75,4500,5.23918152337785,5.23918152337785,5.22019898162648,5.22019898162648,11852.9964504766,0.0,1.0
2007-11-05,13.663,13.8,13.66,13.76,4700,5.1871693589791,5.23918152337785,5.18603040647402,5.22399548997675,12379.79629272,0.0,1.0
2007-11-06,13.56,13.66,13.56,13.6,13800,5.14806532297128,5.18603040647402,5.14806532297128,5.16325135637237,36349.1891147948,0.0,1.0
2007-11-07,13.55,13.6,13.45,13.5,16800,5.16534057491753,5.18440087224195,5.12721998026869,5.14628027759311,44070.6661445329,0.055503,1.0
2007-11-08,13.4,13.5,13.28,13.32,11100,5.10815968294427,5.14628027759311,5.06241496936567,5.0776632072252,29118.1187026378,0.0,1.0
2007-11-09,13.4,13.48,13.37,13.41,12400,5.10815968294427,5.13865615866334,5.09672350454962,5.11197174240916,32528.3488209648,0.0,1.0
2007-11-12,13.25,13.5,13.23,13.3,8200,5.05097879097102,5.14628027759311,5.04335467204125,5.07003908829543,21510.6822848315,0.0,1.0
2007-11-13,13.335,13.4,13.17,13.28,19100,5.08338129642253,5.10815968294427,5.02048231525195,5.06241496936567,50104.1502000344,0.0,1.0
2007-11-14,13.14,13.4,13.14,13.2,15000,5.00904613685729,5.10815968294427,5.00904613685729,5.0319184936466,39348.8090576187,0.0,1.0
2007-11-15,13.12,13.33,13.04,13.2,32900,5.00142201792753,5.08147526669009,4.97092554220846,5.0319184936466,86305.0545330435,0.0,1.0
2007-11-16,13.18,13.23,13.0,13.12,24600,5.02429437471683,5.04335467204125,4.95567730434892,5.00142201792753,64532.0468544946,0.0,1.0
2007-11-19,13.09,13.23,12.84,12.84,10000,4.98998583953288,5.04335467204125,4.89468435291078,4.89468435291078,26232.5393717457,0.0,1.0
2007-11-20,13.1499,13.1499,13.05,13.1,9900,5.01282007572753,5.01282007572753,4.97473760167334,4.99379789899776,25970.2139780283,0.0,1.0
2007-11-21,13.14,13.16,13.14,13.14,6000,5.00904613685729,5.01667025578706,5.00904613685729,5.00904613685729,15739.5236230475,0.0,1.0
2007-11-23,13.22,13.22,13.14,13.14,2300,5.03954261257636,5.03954261257636,5.00904613685729,5.00904613685729,6033.48405550153,0.0,1.0
2007-11-26,13.22,13.22,13.14,13.16,9400,5.03954261257636,5.03954261257636,5.00904613685729,5.01667025578706,24658.587009441,0.0,1.0
2007-11-27,13.2,13.3,13.14,13.17,12300,5.0319184936466,5.07003908829543,5.00904613685729,5.02048231525195,32266.0234272473,0.0,1.0
2007-11-28,13.15,13.4,12.91,12.91,40700,5.01285819632218,5.10815968294427,4.92136876916497,4.92136876916497,106766.435243005,0.0,1.0
2007-11-29,13.04,13.16,12.92,13.12,34100,4.97092554220846,5.01667025578706,4.92518082862985,5.00142201792753,89452.959257653,0.0,1.0
2007-11-30,13.162,13.21,13.0,13.0,14700,5.01743266768004,5.03573055311148,4.95567730434892,4.95567730434892,38561.8328764663,0.0,1.0
2007-12-03,13.3,13.31,13.16,13.18,25400,5.07003908829543,5.07385114776032,5.01667025578706,5.02429437471683,66630.6500042343,0.0,1.0
2007-12-04,13.24,13.35,13.22,13.28,15400,5.04716673150613,5.08909938561985,5.03954261257636,5.06241496936567,40398.1106324885,0.0,1.0
2007-12-05,13.48,13.55,13.21,13.45,20000,5.13865615866334,5.16534057491753,5.03573055311148,5.12721998026869,52465.0787434916,0.0,1.0
2007-12-06,13.69,13.75,13.24,13.24,22900,5.23986748107385,5.26283256864612,5.06762932428179,5.06762932428179,59829.9482062,0.055503,1.0
2007-12-07,13.81,14.21,13.62,14.21,21500,5.28579765621839,5.43889824003355,5.21307487890619,5.43889824003355,56172.2221149913,0.0,1.0
2007-12-10,13.85,13.8999,13.8,13.81,27800,5.30110771459991,5.32020701243085,5.28197014162302,5.28579765621839,72631.9895254306,0.0,1.0
2007-12-11,13.86,13.87,13.85,13.87,36000,5.30493522919529,5.30876274379067,5.30110771459991,5.30876274379067,94055.8137739389,0.0,1.0
2007-12-12,13.62,13.88,13.62,13.65,16500,5.21307487890619,5.31259025838605,5.21307487890619,5.22455742269233,43108.9146463887,0.0,1.0
2007-12-13,13.51,13.62,13.49,13.53,8500,5.17097221835702,5.21307487890619,5.16331718916627,5.17862724754778,22207.6226966245,0.0,1.0
2007-12-14,13.16,13.51,13.13,13.51,37900,5.03700920751876,5.17097221835702,5.02552666373262,5.17097221835702,99019.8706120079,0.0,1.0
2007-12-17,13.22,13.3,13.11,13.15,17500,5.05997429509103,5.09059441185407,5.01787163454186,5.03318169292338,45721.5761401092,0.0,1.0
2007-12-18,13.21,13.43,13.2001,13.29,18700,5.05614678049565,5.14035210159399,5.05235754104623,5.08676689725869,48856.7699325739,0.0,1.0
2007-12-19,13.48,13.62,13.09,13.09,26800,5.15948967457089,5.21307487890619,5.01021660535111,5.01021660535111,70019.32803171,0.0,1.0
2007-12-20,13.31,13.5,13.25,13.48,11400,5.09442192644944,5.16714470376164,5.07145683887717,5.15948967457089,29784.341028414,0.0,1.0
2007-12-21,13.5,13.96,13.5,13.55,51200,5.16714470376164,5.34321037514908,5.16714470376164,5.18628227673854,133768.268478491,0.0,1.0
2007-12-24,13.55,13.68,13.45,13.45,10000,5.18628227673854,5.23603996647847,5.14800713078475,5.14800713078475,26126.6149372053,0.0,1.0
2007-12-26,13.31,13.6,13.31,13.56,10400,5.09442192644944,5.20541984971543,5.09442192644944,5.19010979133392,27171.6795346935,0.0,1.0
2007-12-27,13.26,13.8,13.26,13.4,31400,5.07528435347255,5.28197014162302,5.07528435347255,5.12886955780786,82037.5709028245,0.0,1.0
2007-12-28,13.27,13.38,13.25,13.26,14200,5.07911186806793,5.1212145286171,5.07145683887717,5.07528435347255,37099.7932108314,0.0,1.0
2007-12-31,13.26,13.45,13.25,13.31,28500,5.07528435347255,5.14800713078475,5.07145683887717,5.09442192644944,74460.8525710349,0.0,1.0
2008-01-02,13.35,13.36,13.25,13.26,6800,5.10973198483096,5.11355949942634,5.07145683887717,5.07528435347255,17766.0981572996,0.0,1.0
2008-01-03,13.53,13.53,13.31,13.31,14800,5.17862724754778,5.17862724754778,5.09442192644944,5.09442192644944,38667.3901070638,0.0,1.0
2008-01-04,13.75,13.85,13.59,13.59,10400,5.26283256864612,5.30110771459991,5.20159233512006,5.20159233512006,27171.6795346935,0.0,1.0
2008-01-07,13.84,13.91,13.75,13.8,6700,5.29728020000453,5.32407280217218,5.26283256864612,5.28197014162302,17504.8320079275,0.0,1.0
2008-01-08,13.865,13.94,13.79,13.86,8700,5.32809284075171,5.35691411468293,5.29927156682049,5.32617142248963,22639.5266759244,0.055503,1.0
2008-01-09,13.86,13.93,13.84,13.91,5300,5.32617142248963,5.35307127815877,5.3184857494413,5.34538560511044,13791.8955611953,0.0,1.0
2008-01-10,13.96,13.96,13.91,13.92,1200,5.36459978773126,5.36459978773126,5.34538560511044,5.34922844163461,3122.69333461026,0.0,1.0
2008-01-11,13.798,13.96,13.78,13.96,11500,5.30234583603982,5.36459978773126,5.29542873029633,5.36459978773126,29925.8111233483,0.0,1.0
2008-01-14,13.89,13.94,13.78,13.79,4600,5.33769993206212,5.35691411468293,5.29542873029633,5.29927156682049,11970.3244493393,0.0,1.0
2008-01-15,13.9,13.95,13.86,13.9,4600,5.34154276858628,5.36075695120709,5.32617142248963,5.34154276858628,11970.3244493393,0.0,1.0
2008-01-16,14.02,14.03,13.93,13.95,4800,5.38765680687623,5.3914996434004,5.35307127815877,5.36075695120709,12490.773338441,0.0,1.0
2008-01-17,14.02,14.1,14.0,14.1,5600,5.38765680687623,5.41839949906954,5.37997113382791,5.41839949906954,14572.5688948479,0.0,1.0
2008-01-18,14.0,14.08,14.0,14.02,9200,5.37997113382791,5.41071382602121,5.37997113382791,5.38765680687623,23940.6488986786,0.0,1.0
2008-01-22,14.0,14.09,13.93,14.09,14400,5.37997113382791,5.41455666254537,5.35307127815877,5.41455666254537,37472.3200153231,0.0,1.0
2008-01-23,14.2,14.37,14.04,14.06,23500,5.45682786431116,5.52215608522193,5.39534247992456,5.40302815297288,61152.7444694509,0.0,1.0
2008-01-24,14.322,14.3499,14.18,14.19,9100,5.50371046990595,5.51443198380836,5.44914219126284,5.452985027787,23680.4244541278,0.0,1.0
2008-01-25,14.43,14.65,14.21,14.32,19900,5.54521310436691,5.62975550789849,5.46067070083533,5.50294190260112,51784.6644656201,0.0,1.0
2008-01-28,14.266,14.35,14.25,14.27,11800,5.48219058537064,5.51447041217361,5.47604204693198,5.4837277199803,30706.4844570009,0.0,1.0
2008-01-29,14.37,14.5,14.25,14.39,28500,5.52215608522193,5.57211296003605,5.47604204693198,5.52984175827026,74163.9666969937,0.0,1.0
2008-01-30,14.26,14.37,14.25,14.31,13900,5.47988488345614,5.52215608522193,5.47604204693198,5.49909906607695,36171.1977925688,0.0,1.0
2008-01-31,14.2,14.26,14.2,14.25,8900,5.45682786431116,5.47988488345614,5.45682786431116,5.47604204693198,23159.9755650261,0.0,1.0
2008-02-01,14.26,14.27,14.25,14.25,5200,5.47988488345614,5.4837277199803,5.47604204693198,5.47604204693198,13531.6711166444,0.0,1.0
2008-02-04,14.3,14.4,14.2,14.24,17600,5.49525622955279,5.53368459479442,5.45682786431116,5.47219921040782,45799.5022409505,0.0,1.0
2008-02-05,14.18,14.24,14.18,14.23,5500,5.44914219126284,5.47219921040782,5.44914219126284,5.46835637388365,14312.344450297,0.0,1.0
2008-02-06,14.21,14.24,14.18,14.23,4000,5.46067070083533,5.47219921040782,5.44914219126284,5.46835637388365,10408.9777820342,0.0,1.0
2008-02-07,14.32,14.48,14.13,14.19,13600,5.52427079816118,5.58599449423002,5.45097390907943,5.47412029510525,35253.8836555271,0.055503,1.0
2008-02-08,14.29,14.4,14.2,14.38,14200,5.51269760514827,5.5551326461956,5.47797802610955,5.54741718418699,36809.2020520945,0.0,1.0
2008-02-11,14.1899,14.25,14.12,14.25,10400,5.4740817177952,5.49726668113106,5.44711617807513,5.49726668113106,26958.8522071678,0.0,1.0
2008-02-12,14.06,14.15,14.05,14.15,8100,5.42396979204931,5.45868937108804,5.42011206104501,5.45868937108804,20996.7983536595,0.0,1.0
2008-02-13,13.84,14.1,13.84,14.04,11700,5.33909970995466,5.43940071606652,5.33909970995466,5.41625433004071,30328.7087330637,0.0,1.0
2008-02-14,13.5,13.8,13.45,13.75,13700,5.20793685580837,5.32366878593745,5.18864820078686,5.30438013091594,35513.1033882883,0.0,1.0
2008-02-15,13.33,13.5,13.29,13.43,24100,5.14235542873523,5.20793685580837,5.12692450471802,5.18093273877826,62471.9555954561,0.0,1.0
2008-02-19,13.56,13.57,13.35,13.42,16000,5.23108324183419,5.23494097283849,5.15007089074384,5.17707500777395,41475.1572417966,0.0,1.0
2008-02-20,13.5,13.61,13.45,13.52,4200,5.20793685580837,5.2503718968557,5.18864820078686,5.21565231781698,10887.2287759716,0.0,1.0
2008-02-21,13.34,13.5,13.3,13.4,28200,5.14621315973953,5.20793685580837,5.13078223572232,5.16935954576535,73099.9646386665,0.0,1.0
2008-02-22,13.87,14.35,13.25,13.38,52500,5.35067290296757,5.53584399117409,5.11149358070081,5.16164408375674,136090.359699645,0.0,1.0
2008-02-25,13.71,13.9,13.71,13.88,12100,5.28894920689873,5.36224609598047,5.28894920689873,5.35453063397187,31365.5876641086,0.0,1.0
2008-02-26,13.5,14.05,13.5,13.9,21000,5.20793685580837,5.42011206104501,5.20793685580837,5.36224609598047,54436.1438798581,0.0,1.0
2008-02-27,13.34,13.75,13.25,13.58,19200,5.14621315973953,5.30438013091594,5.11149358070081,5.23879870384279,49770.1886901559,0.0,1.0
2008-02-28,13.15,13.32,13.15,13.32,15400,5.07291627065779,5.13849769773093,5.07291627065779,5.13849769773093,39919.8388452292,0.0,1.0
2008-02-29,13.03,13.256,13.03,13.15,13400,5.02662349860616,5.11380821930339,5.02662349860616,5.07291627065779,34735.4441900046,0.0,1.0
2008-03-03,13.15,13.15,12.9,13.12,22600,5.07291627065779,5.07291627065779,4.97647299555022,5.06134307764488,58583.6596040376,0.0,1.0
2008-03-04,13.22,13.3,12.85,13.0,34600,5.0999203876879,5.13078223572232,4.95718434052871,5.01505030559325,89690.0275353852,0.0,1.0
2008-03-05,13.42,13.42,13.3,13.3,7600,5.17707500777395,5.17707500777395,5.13078223572232,5.13078223572232,19700.6996898534,0.0,1.0
2008-03-06,13.35,13.46,13.25,13.32,5000,5.17148245513702,5.21409392105949,5.13274475884385,5.15986114624907,12907.3240756516,0.055503,1.0
2008-03-07,13.4,13.64,13.29,13.64,7500,5.1908513032836,5.28382177438718,5.14823983736112,5.28382177438718,19360.9861134774,0.0,1.0
2008-03-10,13.4675,13.528,13.25,13.4,9100,5.21699924828148,5.24043555453884,5.13274475884385,5.1908513032836,23491.329817686,0.0,1.0
2008-03-11,13.3501,13.65,13.3,13.6,16500,5.17152119283331,5.2876955440165,5.15211360699044,5.26832669586992,42594.1694496504,0.0,1.0
2008-03-12,13.55,13.8,13.25,13.35,27900,5.24895784772334,5.34580208845624,5.13274475884385,5.17148245513702,72022.8683421361,0.0,1.0
2008-03-13,13.32,13.55,13.25,13.55,6000,5.15986114624907,5.24895784772334,5.13274475884385,5.24895784772334,15488.7888907819,0.0,1.0
2008-03-14,13.04,13.32,13.04,13.32,11600,5.05139559662822,5.15986114624907,5.05139559662822,5.15986114624907,29944.9918555118,0.0,1.0
2008-03-17,12.9,13.02,12.9,13.02,5300,4.99716282181779,5.04364805736958,4.99716282181779,5.04364805736958,13681.7635201907,0.0,1.0
2008-03-18,13.15,13.33,12.92,13.05,8300,5.09400706255069,5.16373491587838,5.00491036107642,5.05526936625753,21426.1579655817,0.0,1.0
2008-03-19,13.1,13.1,13.03,13.07,4200,5.07463821440411,5.07463821440411,5.0475218269989,5.06301690551616,10842.1522235474,0.0,1.0
2008-03-20,13.21,13.22,13.0,13.03,4100,5.11724968032659,5.12112344995591,5.03590051811095,5.0475218269989,10584.0057420343,0.0,1.0
2008-03-24,13.08,13.3,13.08,13.15,6700,5.06689067514548,5.15211360699044,5.06689067514548,5.09400706255069,17295.8142613732,0.0,1.0
2008-03-25,12.93,13.15,12.93,13.08,13600,5.00878413070574,5.09400706255069,5.00878413070574,5.06689067514548,35107.9214857724,0.0,1.0
2008-03-26,13.0099,13.02,12.92,12.95,11000,5.03973555004397,5.04364805736958,5.00491036107642,5.01653166996437,28396.1129664336,0.0,1.0
2008-03-27,13.15,13.15,12.95,12.95,4300,5.09400706255069,5.09400706255069,5.01653166996437,5.01653166996437,11100.2987050604,0.0,1.0
2008-03-28,13.23,13.35,13.1,13.1,5800,5.12499721958522,5.17148245513702,5.07463821440411,5.07463821440411,14972.4959277559,0.0,1.0
2008-03-31,13.26,13.4,13.24,13.24,7100,5.13661852847317,5.1908513032836,5.12887098921454,5.12887098921454,18328.4001874253,0.0,1.0
2008-04-01,13.38,13.48,13.35,13.35,5700,5.18310376402496,5.22184146031813,5.17148245513702,5.17148245513702,14714.3494462429,0.0,1.0
2008-04-02,13.24,13.4,13.24,13.4,9300,5.12887098921454,5.1908513032836,5.12887098921454,5.1908513032836,24007.622780712,0.0,1.0
2008-04-03,13.12,13.2501,13.12,13.25,9600,5.08238575366275,5.13278349654015,5.08238575366275,5.13274475884385,24782.0622252511,0.0,1.0
2008-04-04,13.15,13.25,13.13,13.13,19900,5.09400706255069,5.13274475884385,5.08625952329206,5.08625952329206,51371.1498210935,0.0,1.0
2008-04-07,13.2,13.3,13.14,13.15,9700,5.11337591069727,5.15211360699044,5.09013329292138,5.09400706255069,25040.2087067642,0.0,1.0
2008-04-08,13.1,13.24,13.1,13.14,12500,5.09613879797771,5.15060135001716,5.09613879797771,5.11169952713184,32132.1703531663,0.055503,1.0
2008-04-09,13.05,13.21,13.05,13.13,14300,5.07668788653504,5.13893080315157,5.07668788653504,5.1078093448433,36759.2028840223,0.0,1.0
2008-04-10,13.09,13.2,13.06,13.07,7000,5.09224861568917,5.13504062086303,5.08057806882358,5.08446825111211,17994.0153977732,0.0,1.0
2008-04-11,13.24,13.25,13.1,13.2,9200,5.15060135001716,5.1544915323057,5.09613879797771,5.13504062086303,23649.2773799304,0.0,1.0
2008-04-14,13.25,13.34,13.15,13.34,10900,5.1544915323057,5.18950317290249,5.11558970942037,5.18950317290249,28019.252547961,0.0,1.0
2008-04-15,13.24,13.35,13.14,13.33,10700,5.15060135001716,5.19339335519102,5.11169952713184,5.18561299061396,27505.1378223104,0.0,1.0
2008-04-16,13.24,13.3,13.14,13.26,11100,5.15060135001716,5.17394244374836,5.11169952713184,5.15838171459423,28533.3672736117,0.0,1.0
2008-04-17,13.3,13.34,13.21,13.24,4700,5.17394244374836,5.18950317290249,5.13893080315157,5.15060135001716,12081.6960527905,0.0,1.0
2008-04-18,13.2,13.33,13.2,13.3,7700,5.13504062086303,5.18561299061396,5.13504062086303,5.17394244374836,19793.4169375505,0.0,1.0
2008-04-21,13.27,13.29,13.25,13.25,5700,5.16227189688276,5.17005226145983,5.1544915323057,5.1544915323057,14652.2696810439,0.0,1.0
2008-04-22,13.24,13.3,13.18,13.3,17400,5.15060135001716,5.17394244374836,5.12726025628597,5.17394244374836,44727.9811316076,0.0,1.0
2008-04-23,13.35,13.35,13.25,13.3,5700,5.19339335519102,5.19339335519102,5.1544915323057,5.17394244374836,14652.2696810439,0.0,1.0
2008-04-24,13.35,13.4,13.3,13.3,7500,5.19339335519102,5.21284426663368,5.17394244374836,5.17394244374836,19279.3022118998,0.0,1.0
2008-04-25,13.37,13.37,13.35,13.35,3900,5.20117371976809,5.20117371976809,5.19339335519102,5.19339335519102,10025.2371501879,0.0,1.0
2008-04-28,13.35,13.37,13.35,13.37,5700,5.19339335519102,5.20117371976809,5.19339335519102,5.20117371976809,14652.2696810439,0.0,1.0
2008-04-29,13.1,13.35,13.1,13.35,18600,5.09613879797771,5.19339335519102,5.09613879797771,5.19339335519102,47812.6694855115,0.0,1.0
2008-04-30,13.2,13.2,13.14,13.14,1700,5.13504062086303,5.13504062086303,5.11169952713184,5.11169952713184,4369.97516803062,0.0,1.0
2008-05-01,13.32,13.32,13.18,13.2,6000,5.18172280832542,5.18172280832542,5.12726025628597,5.13504062086303,15423.4417695199,0.0,1.0
2008-05-02,13.28,13.32,13.22,13.32,2000,5.16616207917129,5.18172280832542,5.1428209854401,5.18172280832542,5141.14725650662,0.0,1.0
2008-05-05,13.32,13.32,13.22,13.3,900,5.18172280832542,5.18172280832542,5.1428209854401,5.17394244374836,2313.51626542798,0.0,1.0
2008-05-06,13.26,13.32,13.26,13.32,5100,5.15838171459423,5.18172280832542,5.15838171459423,5.18172280832542,13109.9255040919,0.0,1.0
2008-05-07,13.311,13.32,13.23,13.26,8000,5.17822164426574,5.18172280832542,5.14671116772863,5.15838171459423,20564.5890260265,0.0,1.0
2008-05-08,13.35,13.35,13.23,13.23,4600,5.21498503394706,5.21498503394706,5.168108763979,5.168108763979,11775.6809655733,0.055503,1.0
2008-05-09,13.31,13.35,13.31,13.34,5000,5.19935961062438,5.21498503394706,5.19935961062438,5.21107867811639,12799.6532234492,0.0,1.0
2008-05-12,13.37,13.4,13.34,13.34,12900,5.22279774560841,5.23451681310042,5.21107867811639,5.21107867811639,33023.105316499,0.0,1.0
2008-05-13,13.44,13.44,13.35,13.36,6600,5.25014223642311,5.25014223642311,5.21498503394706,5.21889138977774,16895.542254953,0.0,1.0
2008-05-14,13.24,13.46,13.24,13.4,25000,5.17201511980967,5.25795494808446,5.17201511980967,5.23451681310042,63998.2661172462,0.0,1.0
2008-05-15,13.32,13.39,13.2,13.33,60700,5.20326596645505,5.23061045726975,5.15638969648698,5.20717232228572,155387.790132674,0.0,1.0
2008-05-16,13.35,13.4,13.303,13.32,9900,5.21498503394706,5.23451681310042,5.19662516154291,5.20326596645505,25343.3133824295,0.0,1.0
2008-05-19,13.6,13.6,13.32,13.35,18400,5.31264392971386,5.31264392971386,5.20326596645505,5.21498503394706,47102.7238622932,0.0,1.0
2008-05-20,13.63,13.63,13.46,13.59,11200,5.32436299720588,5.32436299720588,5.25795494808446,5.30873757388319,28671.2232205263,0.0,1.0
2008-05-21,13.65,13.8,13.46,13.63,9600,5.33217570886722,5.3907710463273,5.25795494808446,5.32436299720588,24575.3341890225,0.0,1.0
2008-05-22,13.63,13.76,13.54,13.55,17300,5.32436299720588,5.37514562300461,5.28920579472983,5.2931121505605,44286.8001531343,0.0,1.0
2008-05-23,13.54,13.9,13.52,13.7,24600,5.28920579472983,5.42983460463402,5.28139308306849,5.35170748802058,62974.2938593702,0.0,1.0
2008-05-27,13.63,13.63,13.55,13.55,2700,5.32436299720588,5.32436299720588,5.2931121505605,5.2931121505605,6911.81274066258,0.0,1.0
2008-05-28,13.65,13.7,13.55,13.55,7100,5.33217570886722,5.35170748802058,5.2931121505605,5.2931121505605,18175.5075772979,0.0,1.0
2008-05-29,13.67,13.67,13.46,13.62,10400,5.33998842052857,5.33998842052857,5.25795494808446,5.32045664137521,26623.2787047744,0.0,1.0
2008-05-30,13.7,13.7,13.43,13.48,8100,5.35170748802058,5.35170748802058,5.24623588059244,5.2657676597458,20735.4382219878,0.0,1.0
2008-06-02,13.63,13.73,13.54,13.73,12300,5.32436299720588,5.3634265555126,5.28920579472983,5.3634265555126,31487.1469296851,0.0,1.0
2008-06-03,13.612,13.64,13.55,13.55,7000,5.31733155671067,5.32826935303655,5.2931121505605,5.2931121505605,17919.5145128289,0.0,1.0
2008-06-04,13.78,13.97,13.61,13.61,18500,5.38295833466596,5.45717909544873,5.31655028554453,5.31655028554453,47358.7169267621,0.0,1.0
2008-06-05,13.7,13.84,13.6,13.84,15200,5.35170748802058,5.40639646964999,5.31264392971386,5.40639646964999,38910.9457992857,0.0,1.0
2008-06-06,13.68,13.84,13.56,13.64,4300,5.36557622312622,5.42833150058968,5.31850976502862,5.34988740376035,10963.2213864491,0.055503,1.0
2008-06-09,13.69,13.85,13.69,13.8,5200,5.36949842796768,5.43225370543115,5.36949842796768,5.41264268122382,13257.8491184966,0.0,1.0
2008-06-10,13.5,13.77,13.4,13.77,5300,5.29497653597982,5.40087606669942,5.25575448756515,5.40087606669942,13512.8077553907,0.0,1.0
2008-06-11,13.34,13.51,13.3,13.5,21100,5.23222125851635,5.29889874082129,5.21653243915049,5.29497653597982,53796.2723846688,0.0,1.0
2008-06-12,13.34,13.34,13.3,13.34,1900,5.23222125851635,5.23222125851635,5.21653243915049,5.23222125851635,4844.21410098913,0.0,1.0
2008-06-13,13.33,13.35,13.25,13.25,2400,5.22829905367489,5.23614346335782,5.19692141494316,5.19692141494316,6119.00728545995,0.0,1.0
2008-06-16,13.45,13.45,13.13,13.33,7000,5.27536551177249,5.27536551177249,5.14985495684556,5.22829905367489,17847.1045825915,0.0,1.0
2008-06-17,13.29,13.9,13.24,13.45,14700,5.21261023430902,5.45186472963848,5.19299921010169,5.27536551177249,37478.9196234422,0.0,1.0
2008-06-18,13.18,13.37,13.18,13.37,10400,5.16946598105289,5.24398787304075,5.16946598105289,5.24398787304075,26515.6982369931,0.0,1.0
2008-06-19,13.11,13.51,13.11,13.28,12100,5.14201054716262,5.29889874082129,5.14201054716262,5.20868802946756,30849.9950641939,0.0,1.0
2008-06-20,13.14,13.21,13.06,13.14,12100,5.15377716168702,5.18123259557729,5.12239952295529,5.15377716168702,30849.9950641939,0.0,1.0
2008-06-23,13.03,13.14,13.03,13.08,3200,5.11063290843089,5.15377716168702,5.11063290843089,5.13024393263822,8158.67638061327,0.0,1.0
2008-06-24,13.0,13.19,13.0,13.02,5300,5.09886629390649,5.17338818589436,5.09886629390649,5.10671070358943,13512.8077553907,0.0,1.0
2008-06-25,13.039,13.14,12.94,13.08,10100,5.11416289278821,5.15377716168702,5.07533306485769,5.13024393263822,25750.8223263106,0.0,1.0
2008-06-26,12.8699,12.97,12.82,12.97,9300,5.04783840891901,5.08709967938209,5.02826660676009,5.08709967938209,23711.1532311573,0.0,1.0
2008-06-27,12.98,12.98,12.82,12.9,3400,5.09102188422356,5.09102188422356,5.02826660676009,5.05964424549183,8668.59365440159,0.0,1.0
2008-06-30,12.829,12.99,12.81,12.81,6600,5.03179659111741,5.09494408906503,5.02434440191863,5.02434440191863,16827.2700350149,0.0,1.0
2008-07-01,12.73,12.94,12.73,12.92,20000,4.9929667631869,5.07533306485769,4.9929667631869,5.06748865517476,50991.7273788329,0.0,1.0
2008-07-02,12.83,12.83,12.77,12.77,5000,5.03218881160156,5.03218881160156,5.00865558255276,5.00865558255276,12747.9318447082,0.0,1.0
2008-07-03,12.93,12.94,12.85,12.85,2500,5.07141086001623,5.07533306485769,5.04003322128449,5.04003322128449,6373.96592235411,0.0,1.0
2008-07-07,13.038,13.1,12.82,12.82,11900,5.11377067230407,5.13808834232116,5.02826660676009,5.02826660676009,30340.0777904056,0.0,1.0
2008-07-08,13.18,13.18,12.89,13.04,11000,5.19123539458448,5.19123539458448,5.07701246101623,5.13609328872395,27927.8416369336,0.055503,1.0
2008-07-09,13.05,13.09,13.05,13.09,600,5.14003201057113,5.15578689795985,5.14003201057113,5.15578689795985,1523.33681656002,0.0,1.0
2008-07-10,13.31,13.39,13.08,13.08,3800,5.24243877859783,5.27394855337528,5.15184817611267,5.15184817611267,9647.79983821344,0.0,1.0
2008-07-11,13.253,13.33,13.15,13.31,12800,5.2199880640689,5.25031622229219,5.17941922904294,5.24243877859783,32497.8520866137,0.0,1.0
2008-07-14,13.09,13.25,13.09,13.25,3000,5.15578689795985,5.21880644751475,5.15578689795985,5.21880644751475,7616.68408280008,0.0,1.0
2008-07-15,12.85,12.95,12.74,12.9,16300,5.06125757362751,5.10064479209932,5.01793163330852,5.08095118286341,41383.9835165471,0.0,1.0
2008-07-16,12.73,12.87,12.67,12.86,7700,5.01399291146134,5.06913501732187,4.99036058037825,5.06519629547469,19549.4891458535,0.0,1.0
2008-07-17,12.65,13.09,12.65,13.09,14200,4.98248313668389,5.15578689795985,4.98248313668389,5.15578689795985,36052.304658587,0.0,1.0
2008-07-18,12.67,12.7,12.6,12.7,14300,4.99036058037825,5.00217674591979,4.96278952744799,5.00217674591979,36306.1941280137,0.0,1.0
2008-07-21,12.62,12.67,12.54,12.67,3800,4.97066697114235,4.99036058037825,4.9391571963649,4.99036058037825,9647.79983821343,0.0,1.0
2008-07-22,12.6,12.61,12.51,12.61,14300,4.96278952744799,4.96672824929517,4.92734103082336,4.96672824929517,36306.1941280137,0.0,1.0
2008-07-23,12.67,12.72,12.52,12.55,15300,4.99036058037825,5.01005418961416,4.93127975267054,4.94309591821208,38845.0888222804,0.0,1.0
2008-07-24,12.728,12.77,12.61,12.61,14700,5.0132051670919,5.02974779885006,4.96672824929517,4.96672824929517,37321.7520057204,0.0,1.0
2008-07-25,12.912,13.15,12.85,13.0,11200,5.08567764908003,5.17941922904294,5.06125757362751,5.12033840133522,28435.620575787,0.0,1.0
2008-07-28,12.85,12.95,12.7,12.75,14300,5.06125757362751,5.10064479209932,5.00217674591979,5.0218703551557,36306.1941280137,0.0,1.0
2008-07-29,12.8901,12.97,12.8,12.8,4600,5.07705184823471,5.10852223579368,5.0415639643916,5.0415639643916,11678.9155936268,0.0,1.0
2008-07-30,13.0,13.06,12.88,12.9,6600,5.12033840133522,5.14397073241831,5.07307373916905,5.08095118286341,16756.7049821602,0.0,1.0
2008-07-31,13.15,13.47,13.03,13.06,9400,5.17941922904294,5.30545832815273,5.13215456687677,5.14397073241831,23865.6101261069,0.0,1.0
2008-08-01,13.17,13.2,13.14,13.14,2700,5.1872966727373,5.19911283827884,5.17548050719576,5.17548050719576,6855.01567452007,0.0,1.0
2008-08-04,13.12,13.16,13.12,13.14,10800,5.16760306350139,5.18335795089012,5.16760306350139,5.17548050719576,27420.0626980803,0.0,1.0
2008-08-05,13.0,13.15,13.0,13.12,1900,5.12033840133522,5.17941922904294,5.12033840133522,5.16760306350139,4823.89991910672,0.0,1.0
2008-08-06,13.07,13.19,13.0,13.0,4100,5.14790945426549,5.19517411643166,5.12033840133522,5.12033840133522,10409.4682464934,0.0,1.0
2008-08-07,12.85,13.0,12.85,13.0,1300,5.08377524642784,5.14311892634723,5.08377524642784,5.14311892634723,3285.9438488627,0.05717,1.0
2008-08-08,12.96,13.0,12.85,12.85,7700,5.1272939450354,5.14311892634723,5.08377524642784,5.08377524642784,19462.8981817252,0.0,1.0
2008-08-11,12.95,12.97,12.95,12.96,15000,5.12333769970744,5.13125019036336,5.12333769970744,5.1272939450354,37914.7367176465,0.0,1.0
2008-08-12,13.06,13.15,12.94,12.95,8600,5.16685639831499,5.20246260626663,5.11938145437948,5.12333769970744,21737.782384784,0.0,1.0
2008-08-13,13.1,13.15,13.09,13.1,4700,5.18268137962683,5.20246260626663,5.17872513429887,5.18268137962683,11879.9508381959,0.0,1.0
2008-08-14,13.07,13.14,12.93,13.1,6900,5.17081264364295,5.19850636093867,5.11542520905152,5.18268137962683,17440.7788901174,0.0,1.0
2008-08-15,13.1,13.2,13.06,13.06,2500,5.18268137962683,5.22224383290642,5.16685639831499,5.16685639831499,6319.12278627441,0.0,1.0
2008-08-18,13.17,13.47,13.1,13.47,4700,5.21037509692254,5.32906245676133,5.18268137962683,5.32906245676133,11879.9508381959,0.0,1.0
2008-08-19,13.05,13.27,13.05,13.27,10700,5.16290015298703,5.24993755020214,5.16290015298703,5.24993755020214,27045.8455252545,0.0,1.0
2008-08-20,13.14,13.15,12.92,12.92,3800,5.19850636093867,5.20246260626663,5.11146896372356,5.11146896372356,9605.0666351371,0.0,1.0
2008-08-21,13.3,13.3,13.0,13.12,8800,5.26180628618602,5.26180628618602,5.14311892634723,5.19059387028275,22243.3122076859,0.0,1.0
2008-08-22,13.362,13.5,13.21,13.34,5500,5.28633500721936,5.34093119274521,5.22620007823438,5.27763126749785,13902.0701298037,0.0,1.0
2008-08-25,13.38,13.42,13.31,13.32,2700,5.29345624880969,5.30928123012153,5.26576253151398,5.26971877684194,6824.65260917637,0.0,1.0
2008-08-26,13.45,13.45,13.31,13.35,4000,5.32114996610541,5.32114996610541,5.26576253151398,5.28158751282581,10110.5964580391,0.0,1.0
2008-08-27,13.3,13.44,13.3,13.35,3800,5.26180628618602,5.31719372077745,5.26180628618602,5.28158751282581,9605.0666351371,0.0,1.0
2008-08-28,13.42,13.42,13.3,13.4,5800,5.30928123012153,5.30928123012153,5.26180628618602,5.30136873946561,14660.3648641566,0.0,1.0
2008-08-29,13.35,13.5,13.3,13.34,10600,5.28158751282581,5.34093119274521,5.26180628618602,5.27763126749785,26793.0806138035,0.0,1.0
2008-09-02,13.35,13.5,13.25,13.4,7000,5.28158751282581,5.34093119274521,5.24202505954622,5.30136873946561,17693.5438015684,0.0,1.0
2008-09-03,13.36,13.5,13.36,13.4,1500,5.28554375815377,5.34093119274521,5.28554375815377,5.30136873946561,3791.47367176465,0.0,1.0
2008-09-04,13.4,13.5,13.38,13.5,2500,5.30136873946561,5.34093119274521,5.29345624880969,5.34093119274521,6319.12278627441,0.0,1.0
2008-09-05,13.4,13.43,13.35,13.43,5500,5.30136873946561,5.31323747544949,5.28158751282581,5.31323747544949,13902.0701298037,0.0,1.0
2008-09-08,13.35,13.4,13.15,13.4,4500,5.30420536736576,5.32407130507125,5.2247416165438,5.32407130507125,11325.9189339864,0.05717,1.0
2008-09-09,13.26,13.32,12.97,12.97,7400,5.26844667949588,5.29228580474246,5.15322424080404,5.15322424080404,18624.844469222,0.0,1.0
2008-09-10,13.49,13.69,13.15,13.25,19900,5.35982999294113,5.43929374376309,5.2247416165438,5.26447349195478,50085.730396962,0.0,1.0
2008-09-11,13.55,13.73,13.33,13.41,11000,5.38366911818772,5.45518649392748,5.29625899228356,5.32804449261235,27685.5796164111,0.0,1.0
2008-09-12,13.62,13.75,13.35,13.42,13000,5.4114814309754,5.46313286900968,5.30420536736576,5.33201768015344,32719.3213648495,0.0,1.0
2008-09-15,13.15,13.62,13.15,13.62,15500,5.2247416165438,5.4114814309754,5.2247416165438,5.4114814309754,39011.4985503975,0.0,1.0
2008-09-16,12.75,13.15,12.68,13.15,26800,5.06581411489988,5.2247416165438,5.0380018021122,5.2247416165438,67452.1394290744,0.0,1.0
2008-09-17,12.58,13.12,12.49,13.12,19400,4.99826992670122,5.2128220539205,4.96251123883133,5.2128220539205,48827.2949598523,0.0,1.0
2008-09-18,11.21,12.41,10.2,12.4,46400,4.4539432335708,4.93072573850255,4.0526512919199,4.92675255096145,116782.808563771,0.0,1.0
2008-09-19,11.7,12.05,11.22,11.22,27600,4.6486294230846,4.78769098702303,4.4579164211119,4.4579164211119,69465.6361284497,0.0,1.0
2008-09-22,11.75,11.8,11.75,11.8,7300,4.66849536079009,4.68836129849558,4.66849536079009,4.68836129849558,18373.1573818001,0.0,1.0
2008-09-23,11.74,11.7952,11.55,11.76,5800,4.66452217324899,4.68645416847585,4.58903160996813,4.67246854833118,14597.8510704713,0.0,1.0
2008-09-24,11.55,11.62,11.5,11.5,4700,4.58903160996813,4.61684392275581,4.56916567226264,4.56916567226264,11829.2931088302,0.0,1.0
2008-09-25,11.2,11.5,11.2,11.5,25100,4.4499700460297,4.56916567226264,4.4499700460297,4.56916567226264,63173.4589429018,0.0,1.0
2008-09-26,10.9,11.2,10.9,11.2,5000,4.33077441979676,4.4499700460297,4.33077441979676,4.4499700460297,12584.354371096,0.0,1.0
2008-09-29,10.4,10.9,10.04,10.9,12400,4.13211504274186,4.33077441979676,3.98908029126234,4.33077441979676,31209.198840318,0.0,1.0
2008-09-30,10.1,10.4,10.08,10.3,15600,4.01291941650893,4.13211504274186,4.00497304142673,4.09238316733089,39263.1856378194,0.0,1.0
2008-10-01,10.2,10.46,10.0,10.0,14900,4.0526512919199,4.15595416798845,3.97318754109795,3.97318754109795,37501.376025866,0.0,1.0
2008-10-02,10.0,10.25,10.0,10.235,39500,3.97318754109795,4.07251722962539,3.97318754109795,4.06655744831375,99416.3995316581,0.0,1.0
2008-10-03,10.0,10.25,9.87,10.0,38500,3.97318754109795,4.07251722962539,3.92153610306367,3.97318754109795,96899.5286574389,0.0,1.0
2008-10-06,9.35,10.01,9.02,10.0,31400,3.71493035092658,3.97716072863904,3.58381516207035,3.97318754109795,79029.7454504827,0.0,1.0
2008-10-07,9.45,9.4855,9.4,9.44,8700,3.75466222633756,3.76876704210846,3.73479628863207,3.75068903879646,21896.776605707,0.0,1.0
2008-10-08,8.456,9.45,7.9,9.45,65100,3.38244209792488,3.78004704652201,3.16003932989671,3.78004704652201,162747.974411069,0.05717,1.0
2008-10-09,7.25,8.14,7.25,7.96,47800,2.90003609389255,3.25604052472901,2.90003609389255,3.18403962860478,119498.512701215,0.0,1.0
2008-10-10,6.5,7.14,5.26,7.08,107500,2.60003236004159,2.85603554626107,2.10402618674135,2.832035247553,268746.655133486,0.0,1.0
2008-10-13,8.02,8.2,6.47,7.05,63700,3.20803992731286,3.28004082343709,2.58803221068756,2.82003509819896,159248.017972121,0.0,1.0
2008-10-14,8.75,8.9,8.02,8.2,35500,3.50004356159445,3.56004430836464,3.20803992731286,3.28004082343709,88748.8954161743,0.0,1.0
2008-10-15,8.2,8.65,7.98,8.65,22300,3.28004082343709,3.46004306374766,3.19203972817414,3.46004306374766,55749.3061346671,0.0,1.0
2008-10-16,8.68,9.75,8.11,8.87,45300,3.4720432131017,3.90004854006239,3.24404037537497,3.54804415901061,113248.590488808,0.0,1.0
2008-10-17,8.71,9.36,8.35,9.36,25700,3.48404336245574,3.74404659845989,3.34004157020728,3.74404659845989,64249.2003435401,0.0,1.0
2008-10-20,10.0,11.45,8.8,8.98,38100,4.00004978467937,4.58005700345788,3.52004381051785,3.59204470664208,95248.8145170772,0.0,1.0
2008-10-21,9.86,10.0,9.61,10.0,16400,3.94404908769386,4.00004978467937,3.84404784307688,4.00004978467937,40999.4897133876,0.0,1.0
2008-10-22,9.72,9.88,9.72,9.88,8300,3.88804839070835,3.95204918726322,3.88804839070835,3.95204918726322,20749.74174519,0.0,1.0
2008-10-23,9.98,10.19,9.8499,10.1,22600,3.99204968511002,4.07605073058828,3.94000903741134,4.04005028252617,56499.2968001559,0.0,1.0
2008-10-24,10.1,10.7,10.1,10.3,21100,4.04005028252617,4.28005326960693,4.04005028252617,4.12005127821976,52749.343472712,0.0,1.0
2008-10-27,10.04,10.91,9.9,10.91,26100,4.01604998381809,4.3640543150852,3.96004928683258,4.3640543150852,65249.1878975253,0.0,1.0
2008-10-28,10.039,10.22,9.86,10.1,15500,4.01564997883962,4.08805087994232,3.94404908769386,4.04005028252617,38749.5177169212,0.0,1.0
2008-10-29,10.13,10.65,10.01,10.65,12200,4.05205043188021,4.26005302068353,4.00404983446405,4.26005302068353,30499.6203965444,0.0,1.0
2008-10-30,10.06,10.25,10.06,10.25,8500,4.02405008338745,4.10005102929636,4.02405008338745,4.10005102929636,21249.7355221826,0.0,1.0
2008-10-31,10.24,10.38,10.05,10.06,14100,4.09605097951168,4.15205167649719,4.02005003360277,4.02405008338745,35249.5612779734,0.0,1.0
2008-11-03,10.3399,10.34,10.23,10.25,6500,4.13601147686063,4.13605147735847,4.092050929727,4.10005102929636,16249.7977522572,0.0,1.0
2008-11-04,10.46,10.8,10.18,10.35,16700,4.18405207477463,4.32005376745373,4.0720506808036,4.14005152714315,41749.4803788763,0.0,1.0
2008-11-05,10.95,11.56,10.41,10.45,17500,4.38005451422392,4.62405755108936,4.16405182585123,4.18005202498995,43749.4554868464,0.0,1.0
2008-11-06,11.3,11.69,10.95,11.05,19800,4.54292454130671,4.69971574228986,4.40221448914234,4.4424173611893,49250.2127133382,0.05717,1.0
2008-11-07,11.07,11.95,10.73,11.7,31700,4.45045793559869,4.80424320961196,4.31376817063902,4.70373602949455,78850.0880309507,0.0,1.0
2008-11-10,10.66,11.0,10.66,10.91,8100,4.28562616020615,4.42231592516582,4.28562616020615,4.38613334032355,20147.8142918202,0.0,1.0
2008-11-11,10.4,10.65,10.4,10.65,7200,4.18109869288405,4.28160587300145,4.18109869288405,4.28160587300145,17909.1682593957,0.0,1.0
2008-11-12,9.66,10.55,9.58,10.4,39500,3.88359743973653,4.24140300095449,3.85143514209896,4.18109869288405,98251.6869786294,0.0,1.0
2008-11-13,9.34,9.9,9.12,9.9,34000,3.75494824918625,3.98008433264924,3.66650193068293,3.98008433264924,84571.0723360354,0.0,1.0
2008-11-14,9.54,9.55,9.3,9.49,25300,3.83535399328017,3.83937428048487,3.73886710036747,3.81525255725669,62930.8273559323,0.0,1.0
2008-11-17,9.5,10.3,9.35,10.3,17700,3.81927284446139,4.14089582083709,3.75896853639095,4.14089582083709,44026.7053043479,0.0,1.0
2008-11-18,9.9,11.06,9.35,11.06,27500,3.98008433264924,4.446437648394,3.75896853639095,4.446437648394,68403.0732129698,0.0,1.0
2008-11-19,9.4,9.85,9.31,9.7,38200,3.77906997241443,3.95998289662576,3.74288738757216,3.89967858855531,95018.0871540162,0.0,1.0
2008-11-20,8.6,9.6,8.6,9.25,19800,3.45744699603873,3.85947571650835,3.45744699603873,3.71876566434398,49250.2127133383,0.0,1.0
2008-11-21,8.9,9.3,8.63,8.63,12400,3.57805561217962,3.73886710036747,3.46950785765282,3.46950785765282,30843.5675578482,0.0,1.0
2008-11-24,10.29,12.79,8.8,8.98,69200,4.13687553363239,5.14194733480644,3.53785274013266,3.61021790981719,172127.006048637,0.0,1.0
2008-11-25,10.0396,10.5,9.91,10.1,17200,4.0362075420268,4.22130156493101,3.98410461985393,4.06049007674316,42783.013064112,0.0,1.0
2008-11-26,9.41,10.3,9.41,10.05,17700,3.78309025961912,4.14089582083709,3.78309025961912,4.04038864071968,44026.7053043479,0.0,1.0
2008-11-28,9.1501,9.41,9.1501,9.41,1900,3.67860299516907,3.78309025961912,3.67860299516907,3.78309025961912,4726.0305128961,0.0,1.0
2008-12-01,8.85,9.2,8.72,8.72,19700,3.55795417615614,3.6986642283205,3.50569044249509,3.50569044249509,49001.4742652911,0.0,1.0
2008-12-02,8.55,8.85,8.41,8.85,9900,3.43734556001525,3.55795417615614,3.3810615391495,3.55795417615614,24625.1063566692,0.0,1.0
2008-12-03,8.4,8.54,8.4,8.45,12200,3.37704125194481,3.43332527281055,3.37704125194481,3.39714268796829,30346.0906617539,0.0,1.0
2008-12-04,7.79,8.25,7.64,8.03,27600,3.13180373245834,3.31673694387436,3.0714994243879,3.22829062537105,68651.811661017,0.0,1.0
2008-12-05,7.1,7.8,7.0301,7.79,20700,2.8544039153343,3.13582401966304,2.82630210777348,3.13180373245834,51488.8587457628,0.0,1.0
2008-12-08,6.87,7.1,6.31,7.1,42900,2.78492129157554,2.87815737557297,2.5579116957557,2.87815737557297,105828.125517064,0.05717,1.0
2008-12-09,6.69,6.87,6.56,6.74,35900,2.71195392149059,2.78492129157554,2.65925526531813,2.73222263540307,88560.1330084521,0.0,1.0
2008-12-10,6.51,6.71,6.29,6.71,38400,2.63898655140564,2.72006140705558,2.5498042101907,2.72006140705558,94727.2731900993,0.0,1.0
2008-12-11,6.4747,6.49,6.299,6.33,22100,2.62467683938343,2.63087906584065,2.55345257869495,2.56601918132069,54517.5192057602,0.0,1.0
2008-12-12,6.15,6.49,5.99,6.47,39500,2.49305181123574,2.63087906584065,2.42819192671579,2.62277158027565,97440.8148700241,0.0,1.0
2008-12-15,6.11,6.15,5.97,6.15,25200,2.47683684010575,2.49305181123574,2.42008444115079,2.49305181123574,62164.7730310028,0.0,1.0
2008-12-16,6.02,6.29,5.9328,6.29,34400,2.44035315506328,2.5498042101907,2.40500451799991,2.5498042101907,84859.8488994639,0.0,1.0
2008-12-17,6.56,6.69,6.02,6.1,50900,2.65925526531813,2.71195392149059,2.44035315506328,2.47278309732326,125562.974098334,0.0,1.0
2008-12-18,6.7,6.9,6.36,6.36,26800,2.71600766427309,2.79708251992303,2.57818040966818,2.57818040966818,66111.7427472567,0.0,1.0
2008-12-19,7.12,7.12,6.61,7.02,47900,2.88626486113797,2.88626486113797,2.67952397923061,2.84572743331299,118162.405880358,0.0,1.0
2008-12-22,7.11,7.31,7.01,7.05,33400,2.88221111835547,2.96328597400541,2.8416736905305,2.85788866166049,82392.9928268051,0.0,1.0
2008-12-23,7.375,7.39,7.0,7.0,29400,2.98963530209164,2.99571591626539,2.837619947748,2.837619947748,72525.5685361698,0.0,1.0
2008-12-24,7.2,7.43,7.2,7.39,15100,2.91869480339794,3.01193088739538,2.91869480339794,2.99571591626539,37249.5266971484,0.0,1.0
2008-12-26,7.4,7.4,7.19,7.3,20300,2.99976965904789,2.99976965904789,2.91464106061545,2.95923223122291,50077.1782749743,0.0,1.0
2008-12-29,7.51,7.59,7.32,7.45,145900,3.04436082965535,3.07679077191533,2.96733971678791,3.02003837296037,359914.301000925,0.0,1.0
2008-12-30,7.6164,7.62,7.5,7.55,19700,3.08749265286112,3.08895200026282,3.04030708687286,3.06057580078534,48597.0646313791,0.0,1.0
2008-12-31,7.6553,7.796,7.55,7.7,23800,3.10326171228504,3.16029787323477,3.06057580078534,3.1213819425228,58711.1745292802,0.0,1.0
2009-01-02,7.99,8.09,7.7,7.7,7400,3.23894048321522,3.27947791104019,3.1213819425228,3.1213819425228,18254.7349376754,0.0,1.0
2009-01-05,8.5,8.51,8.05,8.06,11500,3.44568136512257,3.44973510790507,3.2632629399102,3.2673166826927,28368.8448355766,0.0,1.0
2009-01-06,8.93,8.93,8.5,8.79,123200,3.61999230476995,3.61999230476995,3.44568136512257,3.56323990581499,303916.668151568,0.0,1.0
2009-01-07,8.71,9.05,8.686,9.05,11700,3.53080996355501,3.66863721815991,3.52108098087702,3.66863721815991,28862.2160501084,0.0,1.0
2009-01-08,9.13,9.13,8.75,8.8,19100,3.72424240790743,3.72424240790743,3.5692356045115,3.58963123653728,46823.7512224619,0.05717,1.0
2009-01-09,9.34,9.34,9.05,9.33,23200,3.8099040624157,3.8099040624157,3.69160939666618,3.80582493601055,56874.9229508439,0.0,1.0
2009-01-12,9.35,9.36,9.284,9.32,17700,3.81398318882086,3.81806231522602,3.78706095454683,3.80174580960539,43391.6438030145,0.0,1.0
2009-01-13,9.41,9.41,9.29,9.37,8900,3.8384579472518,3.8384579472518,3.78950843038992,3.82214144163117,21818.3971664875,0.0,1.0
2009-01-14,9.33,9.48,9.13,9.38,14000,3.80582493601055,3.86701183208789,3.72424240790743,3.82622056803633,34321.0741944747,0.0,1.0
2009-01-15,9.24,9.38,9.14,9.38,8600,3.76911279836414,3.82622056803633,3.72832153431258,3.82622056803633,21082.9455766059,0.0,1.0
2009-01-16,9.18,9.4,9.18,9.23,27800,3.74463803993321,3.83437882084664,3.74463803993321,3.76503367195899,68151.8473290283,0.0,1.0
2009-01-20,9.12,10.0544,9.07,9.34,29700,3.72016328150227,4.10131685280005,3.69976764947649,3.8099040624157,72809.7073982785,0.0,1.0
2009-01-21,9.2356,10.14,9.01,10.14,11700,3.76731798274587,4.13623417482818,3.67529289104556,4.13623417482818,28682.6120053825,0.0,1.0
2009-01-22,9.02,9.47,8.95,9.47,11900,3.67937201745071,3.86293270568273,3.65081813261462,3.86293270568273,29172.9130653035,0.0,1.0
2009-01-23,8.8801,8.95,8.85,8.85,3600,3.62230503904258,3.65081813261462,3.61002686856306,3.61002686856306,8825.41907857921,0.0,1.0
2009-01-26,9.03,9.03,8.88,8.88,7600,3.68345114385587,3.68345114385587,3.62226424777853,3.62226424777853,18631.4402770005,0.0,1.0
2009-01-27,9.62,9.62,9.07,9.07,8000,3.92411960176007,3.92411960176007,3.69976764947649,3.69976764947649,19612.0423968427,0.0,1.0
2009-01-28,9.75,9.99,9.596,9.6,8900,3.9771482450271,4.07504727875084,3.9143296983877,3.91596134894976,21818.3971664875,0.0,1.0
2009-01-29,9.75,9.86,9.63,9.63,11100,3.9771482450271,4.02201863548381,3.92819872816523,3.92819872816523,27211.7088256192,0.0,1.0
2009-01-30,9.88,9.9901,9.73,9.75,13400,4.03017688829413,4.0750880700149,3.96898999221679,3.9771482450271,32850.1710147115,0.0,1.0
2009-02-02,10.05,10.05,9.8,9.88,10900,4.09952203718178,4.09952203718178,3.99754387705288,4.03017688829413,26721.4077656982,0.0,1.0
2009-02-03,10.1,10.1,9.99,10.0,7600,4.11991766920756,4.11991766920756,4.07504727875084,4.079126405156,18631.4402770006,0.0,1.0
2009-02-04,10.15,10.15,10.11,10.12,5300,4.14031330123334,4.14031330123334,4.12399679561272,4.12807592201787,12992.9780879083,0.0,1.0
2009-02-05,10.36,10.4,10.15,10.15,8800,4.22597495574162,4.24229146136224,4.14031330123334,4.14031330123334,21573.2466365269,0.0,1.0
2009-02-06,10.9,11.11,10.11,10.11,28200,4.47058792887961,4.55671852200481,4.14657284045622,4.14657284045622,68756.0573441251,0.05967,1.0
2009-02-09,10.6601,11.0,10.62,11.0,8400,4.3721939798761,4.51160249703447,4.355747138046,4.51160249703447,20480.5277195266,0.0,1.0
2009-02-10,10.31,10.67,10.31,10.67,7800,4.22860197676594,4.37625442212343,4.22860197676594,4.37625442212343,19017.6328824176,0.0,1.0
2009-02-11,10.33,10.48,10.32,10.35,6600,4.23680489039691,4.2983267426292,4.23270343358143,4.24500780402788,16091.8432081995,0.0,1.0
2009-02-12,10.43,10.44,10.35,10.4,5400,4.27781945855177,4.28192091536726,4.24500780402788,4.26551508810531,13166.0535339814,0.0,1.0
2009-02-13,10.15,10.48,10.062,10.44,12100,4.16297866771817,4.2983267426292,4.12688584774189,4.28192091536726,29501.7125483657,0.0,1.0
2009-02-17,9.8,10.19,9.8,10.19,10800,4.01942767917616,4.17938449498011,4.01942767917616,4.17938449498011,26332.1070679628,0.0,1.0
2009-02-18,9.8612,9.9,9.6201,9.8,10100,4.04452859488693,4.06044224733102,3.94564247106557,4.01942767917616,24625.396424669,0.0,1.0
2009-02-19,9.43,9.98,9.42,9.74,34800,3.86767377700318,4.09325390185491,3.8635723201877,3.99481893828324,84847.9005523247,0.0,1.0
2009-02-20,9.13,9.45,9.12,9.45,15700,3.74463007253861,3.87587669063415,3.74052861572312,3.87587669063415,38279.08157102,0.0,1.0
2009-02-23,9.05,9.12,8.98,9.1102,10300,3.71181841801472,3.74052861572312,3.68310822030632,3.73650918804394,25113.0280370386,0.0,1.0
2009-02-24,9.17,9.5,8.89,9.06,18900,3.76103589980055,3.89638397471158,3.64619510896694,3.71591987483021,46081.187368935,0.0,1.0
2009-02-25,9.4273,9.43,9.12,9.12,4500,3.866566383663,3.86767377700318,3.74052861572312,3.74052861572312,10971.7112783179,0.0,1.0
2009-02-26,9.5,9.62,9.45,9.45,7100,3.89638397471158,3.94560145649741,3.87587669063415,3.87587669063415,17310.9222391237,0.0,1.0
2009-02-27,9.52,9.6,9.43,9.5,3100,3.90458688834255,3.93739854286644,3.86767377700318,3.89638397471158,7558.28999173008,0.0,1.0
2009-03-02,9.69,9.93,9.5,9.52,9500,3.97431165420582,4.07274661777748,3.89638397471158,3.90458688834255,23162.5015875599,0.0,1.0
2009-03-03,9.85,9.98,9.5,9.74,13400,4.03993496325359,4.09325390185491,3.89638397471158,3.99481893828324,32671.3180287687,0.0,1.0
2009-03-04,9.9,9.96,9.76,9.96,3600,4.06044224733102,4.08505098822393,4.00302185191422,4.08505098822393,8777.36902265427,0.0,1.0
2009-03-05,9.7,10.4,9.5,9.97,7800,3.9784131110213,4.26551508810531,3.89638397471158,4.08915244503942,19017.6328824176,0.0,1.0
2009-03-06,9.56,9.67,9.55,9.67,2500,3.9454661084225,3.99086373100895,3.94133905182373,3.99086373100895,6057.58593363151,0.05967,1.0
2009-03-09,9.64,9.64,9.53,9.53,3300,3.97848256121265,3.97848256121265,3.9330849386262,3.9330849386262,7996.01343239359,0.0,1.0
2009-03-10,9.72,9.75,9.58,9.58,2900,4.0114990140028,4.0238801837991,3.95372022162004,3.95372022162004,7026.79968301254,0.0,1.0
2009-03-11,9.56,9.74,9.55,9.71,10400,3.9454661084225,4.01975312720033,3.94133905182373,4.00737195740403,25199.5574839071,0.0,1.0
2009-03-12,9.58,9.7,9.55,9.7,7400,3.95372022162004,4.00324490080526,3.94133905182373,4.00324490080526,17930.4543635493,0.0,1.0
2009-03-13,9.654,9.69,9.5,9.61,23500,3.98426044045092,3.99911784420649,3.92070376882989,3.96610139141634,56941.3077761362,0.0,1.0
2009-03-16,9.74,9.94,9.5,9.69,15500,4.01975312720033,4.1022942591757,3.92070376882989,3.99911784420649,37557.0327885154,0.0,1.0
2009-03-17,9.66,10.4,9.5136,9.83,10000,3.98673667441019,4.29213886271904,3.92631656580422,4.05689663658925,24230.343734526,0.0,1.0
2009-03-18,9.7,10.4,9.66,10.4,4700,4.00324490080526,4.29213886271904,3.98673667441019,4.29213886271904,11388.2615552272,0.0,1.0
2009-03-19,9.6199,9.68,9.53,9.6,4100,3.97018717744912,3.99499078760772,3.9330849386262,3.96197433481758,9934.44093115568,0.0,1.0
2009-03-20,9.66,9.68,9.5539,9.65,5600,3.98673667441019,3.99499078760772,3.94294860389725,3.98260961781142,13568.9924913346,0.0,1.0
2009-03-23,9.65,9.68,9.61,9.67,6100,3.98260961781142,3.99499078760772,3.96610139141634,3.99086373100895,14780.5096780609,0.0,1.0
2009-03-24,9.68,9.68,9.6599,9.67,2800,3.99499078760772,3.99499078760772,3.9866954038442,3.99086373100895,6784.49624566729,0.0,1.0
2009-03-25,9.76,10.5,9.66,9.75,9000,4.02800724039787,4.33340942870672,3.98673667441019,4.0238801837991,21807.3093610734,0.0,1.0
2009-03-26,9.62,10.0998,9.51,9.72,12600,3.97022844801511,4.16824462362402,3.92483082542866,4.0114990140028,30530.2331055028,0.0,1.0
2009-03-27,9.71,10.37,9.6,10.37,8400,4.00737195740403,4.27975769292274,3.96197433481758,4.27975769292274,20353.4887370019,0.0,1.0
2009-03-30,9.52,10.5,9.52,10.5,13000,3.92895788202743,4.33340942870672,3.92895788202743,4.33340942870672,31499.4468548838,0.0,1.0
2009-03-31,9.81,10.0,9.5425,9.55,20000,4.04864252339171,4.12705659876831,3.93824375937466,3.94133905182373,48460.6874690521,0.0,1.0
2009-04-01,9.85,9.9922,9.65,9.65,8400,4.06515074978678,4.12383749462127,3.98260961781142,3.98260961781142,20353.4887370019,0.0,1.0
2009-04-02,10.2,10.5,9.75,9.75,16200,4.20959773074367,4.33340942870672,4.0238801837991,4.0238801837991,39253.1568499322,0.0,1.0
2009-04-03,10.26,10.75,10.26,10.26,2300,4.23436007033628,4.43658584367593,4.23436007033628,4.23436007033628,5572.97905894099,0.0,1.0
2009-04-06,10.2536,10.4,10.25,10.4,4500,4.23171875411307,4.29213886271904,4.23023301373752,4.29213886271904,10903.6546805367,0.0,1.0
2009-04-07,10.31,10.4976,10.3,10.3,3600,4.25499535333013,4.33241893512302,4.25086829673136,4.25086829673136,8722.92374442936,0.0,1.0
2009-04-08,10.122,10.5,9.89,10.5,11900,4.20409636429752,4.36109581358664,4.10773691394017,4.36109581358664,28651.0559136831,0.06467,1.0
2009-04-09,10.15,10.25,10.15,10.15,3900,4.21572595313375,4.25726019897743,4.21572595313375,4.21572595313375,9389.84185406421,0.0,1.0
2009-04-13,10.1447,10.2,10.12,10.2,1500,4.21352463810403,4.23649307605559,4.20326567938064,4.23649307605559,3611.47763617855,0.0,1.0
2009-04-14,10.25,10.3,10.124,10.15,8900,4.25726019897743,4.27802732189927,4.20492704921439,4.21572595313375,21428.100641326,0.0,1.0
2009-04-15,10.31,10.75,10.3,10.3,17200,4.28218074648364,4.46493142819584,4.27802732189927,4.27802732189927,41411.6102281806,0.0,1.0
2009-04-16,10.6,10.6,10.5455,10.55,6900,4.40263005943032,4.40263005943032,4.37999389544551,4.38186293650848,16612.7971264213,0.0,1.0
2009-04-17,10.41,10.75,10.4,10.6,5100,4.32371499232732,4.46493142819584,4.31956156774295,4.40263005943032,12279.0239630071,0.0,1.0
2009-04-20,10.4824,11.21,10.4,11.21,6000,4.35378578631815,4.65598895907678,4.31956156774295,4.65598895907678,14445.9105447142,0.0,1.0
2009-04-21,10.5444,11.18,10.41,11.18,7500,4.37953701874123,4.64352868532367,4.32371499232732,4.64352868532367,18057.3881808927,0.0,1.0
2009-04-22,10.6,10.75,10.5,10.5,3500,4.40263005943032,4.46493142819584,4.36109581358664,4.36109581358664,8426.78115108326,0.0,1.0
2009-04-23,10.62,10.62,10.52,10.52,6800,4.41093690859905,4.41093690859905,4.36940266275537,4.36940266275537,16372.0319506761,0.0,1.0
2009-04-24,10.55,11.09,10.55,10.61,5700,4.38186293650848,4.60614786406436,4.38186293650848,4.40678348401469,13723.6150174785,0.0,1.0
2009-04-27,10.5728,10.662,10.55,10.55,4700,4.39133274456084,4.4283812918534,4.38186293650848,4.38186293650848,11315.9632600261,0.0,1.0
2009-04-28,10.6,10.75,10.45,10.75,8400,4.40263005943032,4.46493142819584,4.34032869066479,4.46493142819584,20224.2747625998,0.0,1.0
2009-04-29,10.55,10.59,10.55,10.58,17100,4.38186293650848,4.39847663484595,4.38186293650848,4.39432321026158,41170.8450524354,0.0,1.0
2009-04-30,11.0,11.2492,10.56,10.56,9600,4.56876704280505,4.6722703834475,4.38601636109285,4.38601636109285,23113.4568715427,0.0,1.0
2009-05-01,10.95,11.15,10.94,10.95,3300,4.54799991988321,4.63106841157057,4.54384649529884,4.54799991988321,7945.25079959278,0.0,1.0
2009-05-04,10.81,11.24,10.8,10.95,5100,4.48985197570205,4.66844923282988,4.48569855111768,4.54799991988321,12279.023963007,0.0,1.0
2009-05-05,11.0,11.06,10.86,10.9,17200,4.56876704280505,4.59368759031126,4.51061909862389,4.52723279696136,41411.6102281806,0.0,1.0
2009-05-06,10.91,11.1,10.856,11.0,17900,4.53138622154573,4.61030128864873,4.50895772879014,4.56876704280505,43096.9664583973,0.0,1.0
2009-05-07,10.91,11.13,10.91,11.13,5300,4.55824641833284,4.65016339468786,4.55824641833284,4.65016339468786,12685.3607052575,0.06467,1.0
2009-05-08,10.9999,11.12,10.9414,11.12,4200,4.595807037307,4.64598535030808,4.57136547768533,4.64598535030808,10052.5499928455,0.0,1.0
2009-05-11,11.0,11.0,10.87,11.0,3800,4.5958488177508,4.5958488177508,4.54153424081375,4.5958488177508,9095.16427924121,0.0,1.0
2009-05-12,11.0,11.63,10.96,11.63,3000,4.5958488177508,4.85906561367653,4.57913664023171,4.85906561367653,7180.39285203253,0.0,1.0
2009-05-13,11.0,11.2,10.89,11.2,14700,4.5958488177508,4.67940970534627,4.54989032957329,4.67940970534627,35183.9249749594,0.0,1.0
2009-05-14,11.0,11.01,10.81,11.0,12400,4.5958488177508,4.60002686213058,4.51646597453511,4.5958488177508,29678.9571217345,0.0,1.0
2009-05-15,10.8,11.2,10.8,10.96,12300,4.51228793015533,4.67940970534627,4.51228793015533,4.57913664023171,29439.6106933334,0.0,1.0
2009-05-18,10.92,11.48,10.86,11.48,4300,4.56242446271261,4.79639494797993,4.53735619643397,4.79639494797993,10291.8964212466,0.0,1.0
2009-05-19,11.02,11.63,10.92,11.63,12700,4.60420490651035,4.85906561367653,4.56242446271261,4.85906561367653,30396.9964069377,0.0,1.0
2009-05-20,11.0,11.14,11.0,11.14,17700,4.5958488177508,4.65434143906763,4.5958488177508,4.65434143906763,42364.3178269919,0.0,1.0
2009-05-21,11.06,11.06,10.98,11.0,3200,4.62091708402944,4.62091708402944,4.58749272899126,4.5958488177508,7659.0857088347,0.0,1.0
2009-05-22,10.988,11.1,10.97,11.1,7600,4.59083516449507,4.63762926154854,4.58331468461148,4.63762926154854,18190.3285584824,0.0,1.0
2009-05-26,11.0801,11.0801,11.0,11.0,3000,4.62931495323279,4.62931495323279,4.5958488177508,4.5958488177508,7180.39285203252,0.0,1.0
2009-05-27,11.08,11.0901,11.08,11.08,5300,4.62927317278899,4.63349299761256,4.62927317278899,4.62927317278899,12685.3607052575,0.0,1.0
2009-05-28,11.0501,11.09,11.01,11.09,4600,4.61678082009347,4.63345121716876,4.60002686213058,4.63345121716876,11009.9357064499,0.0,1.0
2009-05-29,11.0342,11.05,10.97,10.98,6000,4.61013772952963,4.61673903964967,4.58331468461148,4.58749272899126,14360.785704065,0.0,1.0
2009-06-01,11.0,11.1,11.0,11.0,12200,4.5958488177508,4.63762926154854,4.5958488177508,4.5958488177508,29200.2642649323,0.0,1.0
2009-06-02,11.01,11.06,10.98,11.05,5400,4.60002686213058,4.62091708402944,4.58749272899126,4.61673903964967,12924.7071336585,0.0,1.0
2009-06-03,10.78,10.97,10.78,10.97,23400,4.50393184139579,4.58331468461148,4.50393184139579,4.58331468461148,56007.0642458537,0.0,1.0
2009-06-04,10.81,10.81,10.73,10.77,6700,4.51646597453511,4.51646597453511,4.48304161949692,4.49975379701601,16036.2107028726,0.0,1.0
2009-06-05,10.78,10.81,10.7,10.81,23100,4.50393184139579,4.51646597453511,4.4705074863576,4.51646597453511,55289.0249606504,0.0,1.0
2009-06-08,10.51,10.68,10.35,10.63,24600,4.4181440561459,4.48960785153551,4.35088401342626,4.46858908818562,58519.1421362432,0.06467,1.0
2009-06-09,10.49,10.55,10.43,10.43,26200,4.40973655080594,4.43495906682581,4.38451403478608,4.38451403478608,62325.2652020152,0.0,1.0
2009-06-10,10.37,10.5,10.35,10.46,6400,4.35929151876622,4.41394030347592,4.35088401342626,4.39712529279601,15224.4922630877,0.0,1.0
2009-06-11,10.25,10.39,10.17,10.33,14800,4.30884648672649,4.36769902410617,4.27521646536668,4.34247650808631,35206.6383583903,0.0,1.0
2009-06-12,10.18,10.18,10.1082,10.15,13100,4.27942021803665,4.27942021803665,4.24923727386622,4.26680896002672,31162.6326010076,0.0,1.0
2009-06-15,9.89,10.15,9.73,10.15,34000,4.15751139060732,4.26680896002672,4.09025134788769,4.26680896002672,80880.1151476532,0.0,1.0
2009-06-16,10.05,10.07,9.83,9.89,23900,4.22477143332695,4.23317893866691,4.13228887458746,4.15751139060732,56853.9632949681,0.0,1.0
2009-06-17,10.08,10.11,10.04,10.07,3600,4.23738269133688,4.24999394934681,4.22056768065698,4.23317893866691,8563.77689798682,0.0,1.0
2009-06-18,10.21,10.36,10.06,10.06,9300,4.29203147604659,4.35508776609624,4.22897518599693,4.22897518599693,22123.0903197992,0.0,1.0
2009-06-19,10.37,10.95,10.18,10.19,24300,4.35929151876622,4.60310917362489,4.27942021803665,4.28362397070663,57805.494061411,0.0,1.0
2009-06-22,10.07,10.35,10.04,10.35,14200,4.23317893866691,4.35088401342626,4.22056768065698,4.35088401342626,33779.3422087257,0.0,1.0
2009-06-23,10.17,10.17,10.01,10.16,13100,4.27521646536668,4.27521646536668,4.20795642264704,4.2710127126967,31162.6326010076,0.0,1.0
2009-06-24,10.17,10.1801,10.0,10.16,19700,4.27521646536668,4.27946225556335,4.20375266997707,4.2710127126967,46862.8902473167,0.0,1.0
2009-06-25,10.2,10.2,10.14,10.15,2000,4.28782772337661,4.28782772337661,4.26260520735675,4.26680896002672,4757.65383221489,0.0,1.0
2009-06-26,10.15,10.17,10.08,10.08,12700,4.26680896002672,4.27521646536668,4.23738269133688,4.23738269133688,30211.1018345646,0.0,1.0
2009-06-29,10.15,10.16,10.11,10.16,2300,4.26680896002672,4.2710127126967,4.24999394934681,4.2710127126967,5471.30190704714,0.0,1.0
2009-06-30,10.12,10.174,9.99,10.14,23300,4.25419770201679,4.27689796643467,4.19954891730709,4.26260520735675,55426.6671453036,0.0,1.0
2009-07-01,10.17,10.2,10.12,10.12,4300,4.27521646536668,4.28782772337661,4.25419770201679,4.25419770201679,10228.955739262,0.0,1.0
2009-07-02,10.22,10.22,10.09,10.15,9700,4.29623522871656,4.29623522871656,4.24158644400686,4.26680896002672,23074.6210862423,0.0,1.0
2009-07-06,10.12,10.16,10.04,10.14,13100,4.25419770201679,4.2710127126967,4.22056768065698,4.26260520735675,31162.6326010076,0.0,1.0
2009-07-07,9.97,9.97,9.9,9.9,9400,4.19114141196714,4.19114141196714,4.1617151432773,4.1617151432773,22360.97301141,0.0,1.0
2009-07-08,9.96,9.96,9.87,9.88,7100,4.2141233278139,4.2141233278139,4.17604390015293,4.18027494767082,16780.7143975267,0.06467,1.0
2009-07-09,9.95,9.99,9.8701,9.96,13300,4.20989228029601,4.22681647036756,4.17608621062811,4.2141233278139,31434.2959840994,0.0,1.0
2009-07-10,9.94,9.98,9.92,9.98,10400,4.20566123277813,4.22258542284967,4.19719913774236,4.22258542284967,24580.2013710251,0.0,1.0
2009-07-13,10.0,10.0001,9.94,9.94,4700,4.23104751788544,4.23108982836062,4.20566123277813,4.20566123277813,11108.3602349825,0.0,1.0
2009-07-14,10.0,10.016,9.98,9.98,3400,4.23104751788544,4.23781719391406,4.22258542284967,4.22258542284967,8035.83506360436,0.0,1.0
2009-07-15,10.2,10.2284,10.1,10.1,20400,4.31566846824315,4.32768464319395,4.2733579930643,4.2733579930643,48215.0103816261,0.0,1.0
2009-07-16,10.29,10.29,10.21,10.23,5500,4.35374789590412,4.35374789590412,4.31989951576104,4.32836161079681,12999.1449558306,0.0,1.0
2009-07-17,10.36,10.74,10.236,10.74,14700,4.38336522852932,4.54414503420896,4.33090023930754,4.54414503420896,34743.1692455835,0.0,1.0
2009-07-20,10.54,10.74,10.4501,10.74,7100,4.45952408385125,4.54414503420896,4.42148696666547,4.54414503420896,16780.7143975268,0.0,1.0
2009-07-21,10.74,10.8,10.52,10.52,5300,4.54414503420896,4.56953131931628,4.45106198881548,4.45106198881548,12526.4487756186,0.0,1.0
2009-07-22,10.66,10.7,10.5253,10.7,28600,4.51029665406588,4.52722084413742,4.45330444399996,4.52722084413742,67595.553770319,0.0,1.0
2009-07-23,10.76,10.78,10.53,10.66,16700,4.55260712924473,4.56106922428051,4.45529303633337,4.51029665406588,39470.1310477038,0.0,1.0
2009-07-24,10.55,10.8,10.32,10.8,32100,4.46375513136914,4.56953131931628,4.36644103845778,4.56953131931628,75867.7369240293,0.0,1.0
2009-07-27,10.7347,11.19,10.5,11.19,20100,4.54190257902449,4.73454217251381,4.44259989377971,4.73454217251381,47505.966111308,0.0,1.0
2009-07-28,10.79,10.91,10.6,10.87,35400,4.56530027179839,4.61607284201302,4.48491036895857,4.59914865194147,83667.2238975277,0.0,1.0
2009-07-29,10.66,11.0,10.62,10.8,36200,4.51029665406588,4.65415226967399,4.49337246399434,4.56953131931628,85558.0086183758,0.0,1.0
2009-07-30,10.91,11.09,10.65,10.65,10900,4.61607284201302,4.69223169733495,4.506065606548,4.506065606548,25761.9418215551,0.0,1.0
2009-07-31,11.07,11.11,10.86,10.87,29200,4.68376960229918,4.70069379237073,4.59491760442359,4.59914865194147,69013.6423109551,0.0,1.0
2009-08-03,11.3,11.44,11.1,11.18,37300,4.78108369521055,4.84031836046095,4.69646274485284,4.73031112499592,88157.8376095419,0.0,1.0
2009-08-04,11.9,12.0,11.2,11.2,35000,5.03494654628368,5.07725702146253,4.73877322003169,4.73877322003169,82721.8315371036,0.0,1.0
2009-08-05,11.94,12.59,11.71,11.8,14500,5.05187073635522,5.32688882501777,4.95455664344385,4.99263607110482,34270.4730653715,0.0,1.0
2009-08-06,11.5,11.877,11.24,11.87,33400,4.89624011550484,5.05675163929139,4.78554251289342,5.05377131922108,78447.950047155,0.07217,1.0
2009-08-07,11.65,11.69,11.55,11.55,4500,4.96010411701142,4.97713451741318,4.91752811600703,4.91752811600703,10569.3345871915,0.0,1.0
2009-08-10,11.65,11.73,11.6,11.6,6700,4.96010411701142,4.99416491781493,4.93881611650923,4.93881611650923,15736.5648298185,0.0,1.0
2009-08-11,11.789,11.7999,11.6425,11.65,11700,5.01928475840752,5.023925542517,4.95691091693609,4.96010411701142,27480.269926698,0.0,1.0
2009-08-12,11.86,12.0999,11.65,11.65,22200,5.04951371912064,5.15165354553017,4.96010411701142,4.96010411701142,52142.050630145,0.0,1.0
2009-08-13,11.95,11.97,11.64,11.64,12500,5.08783212002459,5.09634732022547,4.95584651691098,4.95584651691098,29359.2627421987,0.0,1.0
2009-08-14,11.96,12.1,11.9,11.95,16500,5.09208972012503,5.15169612153118,5.0665441195224,5.08783212002459,38754.2268197023,0.0,1.0
2009-08-17,11.9883,12.12,11.87,11.97,9400,5.10413872840927,5.16021132173205,5.05377131922108,5.09634732022547,22078.1655821335,0.0,1.0
2009-08-18,11.8,11.98,11.7,11.87,8500,5.02396811851801,5.10060492032591,4.98139211751362,5.05377131922108,19964.2986646951,0.0,1.0
2009-08-19,11.85,11.97,11.65,11.97,16400,5.0452561190202,5.09634732022547,4.96010411701142,5.09634732022547,38519.3527177648,0.0,1.0
2009-08-20,11.97,12.08,11.8,12.08,3800,5.09634732022547,5.1431809213303,5.02396811851801,5.1431809213303,8925.21587362842,0.0,1.0
2009-08-21,11.92,12.2712,11.85,11.85,9200,5.07505931972327,5.22458623525069,5.0452561190202,5.0452561190202,21608.4173782583,0.0,1.0
2009-08-24,11.92,12.3,11.85,11.95,20600,5.07505931972327,5.23684812353996,5.0452561190202,5.08783212002459,48384.0649991436,0.0,1.0
2009-08-25,12.1,12.1,11.83,11.86,16300,5.15169612153118,5.15169612153118,5.03674091881932,5.04951371912064,38284.4786158271,0.0,1.0
2009-08-26,12.08,12.2,11.96,12.0,20600,5.1431809213303,5.19427212253557,5.09208972012503,5.10912012052679,48384.0649991435,0.0,1.0
2009-08-27,12.29,12.29,12.09,12.17,9700,5.23259052343952,5.23259052343952,5.14743852143074,5.18149932223425,22782.7878879462,0.0,1.0
2009-08-28,12.47,12.55,12.47,12.55,6400,5.30922732524742,5.34328812605093,5.30922732524742,5.34328812605093,15031.9425240058,0.0,1.0
2009-08-31,12.53,12.56,12.15,12.56,13300,5.33477292585005,5.34754572615137,5.17298412203337,5.34754572615137,31238.2555576995,0.0,1.0
2009-09-01,12.56,12.7,12.39,12.39,4500,5.34754572615137,5.40715212755752,5.27516652444391,5.27516652444391,10569.3345871915,0.0,1.0
2009-09-02,12.37,12.73,12.28,12.64,28400,5.26665132424303,5.41992492785883,5.22833292333908,5.38160652695488,66704.2449502755,0.0,1.0
2009-09-03,11.8,12.5,11.8,12.34,6900,5.02396811851801,5.32200012554874,5.02396811851801,5.25387852394171,16206.3130336937,0.0,1.0
2009-09-04,11.95,12.95,11.89,12.95,33700,5.08783212002459,5.51359213006849,5.06228651942196,5.51359213006849,79152.5723529678,0.0,1.0
2009-09-08,12.5699,12.62,11.96,11.96,16600,5.38248785017567,5.40394089604667,5.12132592050064,5.12132592050064,38766.5231781601,0.07217,1.0
2009-09-09,12.77,12.96,12.52,12.52,11700,5.46817157230713,5.54953042890371,5.36112044520636,5.36112044520636,27323.3928424381,0.0,1.0
2009-09-10,13.15,13.3999,12.9874,13.05,12800,5.63088928550029,5.73789759215022,5.56126323243395,5.58806883465998,29892.2588361716,0.0,1.0
2009-09-11,13.15,13.3,12.741,13.19,13200,5.63088928550029,5.69511996176075,5.45575364156344,5.64801746583641,30826.391924802,0.0,1.0
2009-09-14,13.01,13.15,12.95,13.15,14500,5.57094065432386,5.63088928550029,5.54524838381968,5.63088928550029,33862.3244628506,0.0,1.0
2009-09-15,12.8699,13.1037,12.81,13.04,8700,5.51094920269659,5.61106341676123,5.48529975264325,5.58378678957595,20317.3946777104,0.0,1.0
2009-09-16,12.69,13.13,12.43,12.99,31600,5.43391521163488,5.62232519533223,5.32258203945008,5.5623765641558,73796.5140017986,0.0,1.0
2009-09-17,12.81,12.98,12.7095,12.77,18000,5.48529975264325,5.55809451907177,5.44226519954874,5.46817157230713,42035.9889883663,0.0,1.0
2009-09-18,12.65,13.0,12.62,13.0,32200,5.41678703129876,5.56665860923983,5.40394089604667,5.56665860923983,75197.7136347441,0.0,1.0
2009-09-21,12.67,12.71,12.5499,12.67,28300,5.42535112146682,5.44247930180294,5.37392376000761,5.42535112146682,66089.9160205981,0.0,1.0
2009-09-22,12.69,12.74,12.56,12.68,18100,5.43391521163488,5.45532543705503,5.37824862554248,5.42963316655085,42269.5222605239,0.0,1.0
2009-09-23,12.84,12.88,12.6601,12.72,16900,5.49814588789534,5.51527406823146,5.42111189683363,5.44676134688697,39467.1229946328,0.0,1.0
2009-09-24,12.85,13.04,12.8,12.86,16500,5.50242793297937,5.58378678957595,5.48101770755922,5.5067099780634,38532.9899060024,0.0,1.0
2009-09-25,12.79,12.81,12.58,12.58,45000,5.47673566247519,5.48529975264325,5.38681271571054,5.38681271571054,105089.972470916,0.0,1.0
2009-09-28,12.94,12.99,12.7893,12.82,20700,5.54096633873565,5.5623765641558,5.4764359193193,5.48958179772728,48341.3873366212,0.0,1.0
2009-09-29,13.09,13.09,12.93,12.99,7600,5.60519701499611,5.60519701499611,5.53668429365162,5.5623765641558,17748.5286839769,0.0,1.0
2009-09-30,13.05,13.1,12.98,13.1,5800,5.58806883465998,5.60947906008014,5.55809451907177,5.60947906008014,13544.9297851403,0.0,1.0
2009-10-01,12.978,13.03,12.85,13.03,11800,5.55723811005496,5.57950474449192,5.50242793297937,5.57950474449192,27556.9261145957,0.0,1.0
2009-10-02,13.18,13.1975,12.9,12.99,16000,5.64373542075238,5.65122899964943,5.52383815839952,5.5623765641558,37365.3235452145,0.0,1.0
2009-10-05,13.15,13.15,13.0863,13.15,25100,5.63088928550029,5.63088928550029,5.60361265831501,5.63088928550029,58616.8513115552,0.0,1.0
2009-10-06,13.2,13.2,13.11,13.15,9400,5.65229951092044,5.65229951092044,5.61376110516417,5.63088928550029,21952.1275828135,0.0,1.0
2009-10-07,13.23,13.25,13.03,13.12,25000,5.69604916554398,5.70465997305048,5.60994109047907,5.64868972425828,58066.5633998988,0.07217,1.0
2009-10-08,13.18,13.33,13.15,13.22,27500,5.67452214677776,5.73910320307644,5.66160593551802,5.69174376179074,63873.2197398886,0.0,1.0
2009-10-09,12.86,13.18,12.81,13.18,23300,5.5367492266739,5.67452214677776,5.51522220790767,5.67452214677776,54118.0370887056,0.0,1.0
2009-10-12,12.62,12.9,12.42,12.9,23400,5.433419536596,5.55397084168688,5.34731146153109,5.55397084168688,54350.3033423052,0.0,1.0
2009-10-13,12.9,13.03,12.43,12.43,24100,5.55397084168688,5.60994109047907,5.35161686528433,5.35161686528433,55976.1671175024,0.0,1.0
2009-10-14,12.55,12.93,12.35,12.93,26200,5.40328171032328,5.56688705294661,5.31717363525837,5.56688705294661,60853.7584430939,0.0,1.0
2009-10-15,12.33,12.3828,12.068,12.28,27000,5.30856282775188,5.33129535956901,5.19576124941684,5.28703580898565,62711.8884718906,0.0,1.0
2009-10-16,12.29,12.48,12.21,12.27,17200,5.29134121273889,5.37314388405056,5.25689798271293,5.2827304052324,39949.7956191304,0.0,1.0
2009-10-19,12.321,12.5,12.321,12.5,5800,5.30468796437396,5.38175469155705,5.30468796437396,5.38175469155705,13471.4427087765,0.0,1.0
2009-10-20,12.46,12.51,12.33,12.51,5000,5.36453307654407,5.3860600953103,5.30856282775188,5.3860600953103,11613.3126799797,0.0,1.0
2009-10-21,12.47,12.48,12.41,12.42,7200,5.36883848029732,5.37314388405056,5.34300605777784,5.34731146153109,16723.1702591708,0.0,1.0
2009-10-22,12.78,12.8,12.46,12.48,19100,5.50230599664793,5.51091680415442,5.36453307654407,5.37314388405056,44362.8544375226,0.0,1.0
2009-10-23,12.98,13.26,12.86,13.26,27600,5.58841407171284,5.70896537680372,5.5367492266739,5.70896537680372,64105.4859934882,0.0,1.0
2009-10-26,12.81,13.17,12.8089,12.99,7900,5.51522220790767,5.67021674302451,5.51474861349481,5.59271947546609,18349.034034368,0.0,1.0
2009-10-27,13.0788,13.0788,12.7,12.83,12100,5.63095146079491,5.63095146079491,5.46786276662196,5.52383301541416,28104.216685551,0.0,1.0
2009-10-28,12.64,13.1,12.64,13.01,14300,5.44203034410249,5.64007891675179,5.44203034410249,5.60133028297258,33214.0742647421,0.0,1.0
2009-10-29,12.5,12.71,12.5,12.69,7600,5.38175469155705,5.47216817037521,5.38175469155705,5.46355736286872,17652.2352735692,0.0,1.0
2009-10-30,12.65,12.9,12.5,12.5001,5200,5.44633574785574,5.55397084168688,5.38175469155705,5.38179774559458,12077.8451871789,0.0,1.0
2009-11-02,12.5,12.69,12.5,12.52,9600,5.38175469155705,5.46355736286872,5.38175469155705,5.39036549906354,22297.5603455611,0.0,1.0
2009-11-03,12.5217,12.63,12.5,12.5,3800,5.39109741770159,5.43772494034925,5.38175469155705,5.38175469155705,8826.11763678461,0.0,1.0
2009-11-04,12.5205,12.8,12.5,12.6,18700,5.39058076925121,5.51091680415442,5.38175469155705,5.42480872908951,43433.7894231242,0.0,1.0
2009-11-05,12.54,12.55,12.52,12.55,7600,5.39897630657003,5.40328171032328,5.39036549906354,5.40328171032328,17652.2352735692,0.0,1.0
2009-11-06,12.48,12.49,12.43,12.49,6200,5.40421598293773,5.40854628420611,5.38256447659584,5.40854628420611,14317.7105142157,0.07217,1.0
2009-11-09,12.5,12.51,12.5,12.51,6200,5.41287658547449,5.41720688674287,5.41287658547449,5.41720688674287,14317.7105142157,0.0,1.0
2009-11-10,12.49,12.58,12.35,12.58,5700,5.40854628420611,5.44751899562153,5.3479220664488,5.44751899562153,13163.0564404886,0.0,1.0
2009-11-11,12.37,12.55,12.35,12.55,5700,5.35658266898556,5.43452809181639,5.3479220664488,5.43452809181639,13163.0564404886,0.0,1.0
2009-11-12,12.44,12.45,12.25,12.38,80300,5.38689477786422,5.3912250791326,5.304619053765,5.36091297025394,185437.444240567,0.0,1.0
2009-11-13,12.3,12.51,12.25,12.42,20400,5.3262705601069,5.41720688674287,5.304619053765,5.37823417532746,47109.8862080645,0.0,1.0
2009-11-16,12.456,12.47,12.4,12.47,3700,5.39382325989362,5.39988568166936,5.3695735727907,5.39988568166936,8544.44014558033,0.0,1.0
2009-11-17,12.48,12.52,12.35,12.47,12000,5.40421598293773,5.42153718801125,5.3479220664488,5.39988568166936,27711.6977694497,0.0,1.0
2009-11-18,12.69,12.69,12.29,12.29,4500,5.49515230957371,5.49515230957371,5.32194025883852,5.32194025883852,10391.8866635436,0.0,1.0
2009-11-19,12.432,12.7,12.39,12.7,4000,5.38343053684951,5.49948261084209,5.36524327152232,5.49948261084209,9237.23258981657,0.0,1.0
2009-11-20,12.35,12.572,12.2,12.54,12900,5.3479220664488,5.44405475460683,5.28296754742311,5.43019779054801,29790.0751021584,0.0,1.0
2009-11-23,12.466,12.466,12.2,12.38,5900,5.398153561162,5.398153561162,5.28296754742311,5.36091297025394,13624.9180699794,0.0,1.0
2009-11-24,12.32,12.33,12.2,12.29,8200,5.33493116264366,5.33926146391204,5.28296754742311,5.32194025883852,18936.326809124,0.0,1.0
2009-11-25,12.1663,12.33,12.16,12.33,5900,5.26837443214867,5.33926146391204,5.26564634234959,5.33926146391204,13624.9180699794,0.0,1.0
2009-11-27,12.21,12.21,12.11,12.14,2100,5.28729784869149,5.28729784869149,5.24399483600769,5.25698573981283,4849.54710965369,0.0,1.0
2009-11-30,12.168,12.35,12.12,12.35,4500,5.26911058336429,5.3479220664488,5.24832513727607,5.3479220664488,10391.8866635436,0.0,1.0
2009-12-01,12.164,12.3,11.52,12.16,17700,5.26737846285694,5.3262705601069,4.98850706117329,5.26564634234959,40874.7542099383,0.0,1.0
2009-12-02,12.0,12.45,12.0,12.13,14800,5.19636152205551,5.3912250791326,5.19636152205551,5.25265543854445,34177.7605823213,0.0,1.0
2009-12-03,11.97,12.08,11.881,12.08,13000,5.18337061825038,5.23100393220255,5.1448309369618,5.23100393220255,30021.0059169038,0.0,1.0
2009-12-04,11.99,12.0,11.97,11.99,5300,5.19203122078713,5.19636152205551,5.18337061825038,5.19203122078713,12239.333181507,0.0,1.0
2009-12-07,11.95,12.05,11.85,12.04,6600,5.17471001571362,5.21801302839741,5.13140700302982,5.21368272712903,15241.4337731973,0.0,1.0
2009-12-08,12.0,12.0018,11.9,11.95,7600,5.22761330630941,5.22839744830536,5.18404986209016,5.20583158419979,17445.8198524224,0.07217,1.0
2009-12-09,11.95,12.04,11.95,12.04,6200,5.20583158419979,5.24503868399711,5.20583158419979,5.24503868399711,14232.1161953972,0.0,1.0
2009-12-10,12.03,12.03,11.95,12.03,7700,5.24068233957518,5.24068233957518,5.20583158419979,5.24068233957518,17675.3701136385,0.0,1.0
2009-12-11,12.01,12.04,11.75,12.03,13300,5.23196965073133,5.24503868399711,5.1187046957613,5.24068233957518,30530.1847417392,0.0,1.0
2009-12-14,11.95,12.0,11.86,11.87,16100,5.20583158419979,5.22761330630941,5.16662448440247,5.17098082882439,36957.5920557895,0.0,1.0
2009-12-15,12.01,12.16,11.98,12.16,15800,5.23196965073133,5.2973148170602,5.21890061746556,5.2973148170602,36268.9412721413,0.0,1.0
2009-12-16,12.0499,12.05,12.003,12.05,12500,5.24935146497481,5.24939502841903,5.22892020963599,5.24939502841903,28693.7826520105,0.0,1.0
2009-12-17,11.96,12.2,11.95,12.2,8400,5.21018792862171,5.3147401947479,5.20583158419979,5.3147401947479,19282.221942151,0.0,1.0
2009-12-18,12.0501,12.15,12.05,12.13,10800,5.24943859186325,5.29295847263828,5.24939502841903,5.28424578379443,24791.4282113371,0.0,1.0
2009-12-21,12.05,12.15,11.91,12.15,13000,5.24939502841903,5.29295847263828,5.18840620651209,5.29295847263828,29841.5339580909,0.0,1.0
2009-12-22,12.02,12.05,11.98,12.05,3100,5.23632599515326,5.24939502841903,5.21890061746556,5.24939502841903,7116.05809769859,0.0,1.0
2009-12-23,12.0,12.1,12.0,12.04,5600,5.22761330630941,5.27117675052865,5.22761330630941,5.24503868399711,12854.8146281007,0.0,1.0
2009-12-24,12.02,12.1,11.95,12.09,6400,5.23632599515326,5.27117675052865,5.20583158419979,5.26682040610673,14691.2167178294,0.0,1.0
2009-12-28,11.95,12.04,11.95,12.04,1100,5.20583158419979,5.24503868399711,5.20583158419979,5.24503868399711,2525.05287337692,0.0,1.0
2009-12-29,11.807,11.96,11.78,11.96,12600,5.14353585896627,5.21018792862171,5.13177372902707,5.21018792862171,28923.3329132265,0.0,1.0
2009-12-30,11.8,11.88,11.7899,11.82,8900,5.14048641787092,5.17533717324632,5.13608651000478,5.14919910671477,20429.9732482315,0.0,1.0
2009-12-31,11.9,11.9,11.8,11.8,7400,5.18404986209016,5.18404986209016,5.14048641787092,5.14048641787092,16986.7193299902,0.0,1.0
2010-01-04,11.95,11.95,11.8,11.8,16400,5.20583158419979,5.20583158419979,5.14048641787092,5.14048641787092,37646.2428394377,0.0,1.0
2010-01-05,11.97,11.99,11.86,11.99,25400,5.21454427304364,5.22325696188749,5.16662448440247,5.22325696188749,58305.7663488852,0.0,1.0
2010-01-06,11.93,11.93,11.76,11.76,24200,5.19711889535594,5.19711889535594,5.12306104018322,5.12306104018322,55551.1632142922,0.0,1.0
2010-01-07,12.0,12.0,11.88,11.89,8100,5.25905304400244,5.25905304400244,5.20646251356241,5.21084505776575,18482.4148352809,0.07217,1.0
2010-01-08,12.0,12.0,11.98,12.0,4200,5.25905304400244,5.25905304400244,5.25028795559577,5.25905304400244,9583.47435903455,0.0,1.0
2010-01-11,12.2,12.2,12.0,12.0,9300,5.34670392806915,5.34670392806915,5.25905304400244,5.25905304400244,21220.5503664336,0.0,1.0
2010-01-12,12.37,12.37,12.2,12.2,16600,5.42120717952585,5.42120717952585,5.34670392806915,5.34670392806915,37877.5415142794,0.0,1.0
2010-01-13,12.348,12.57,12.33,12.42,7400,5.41156558227851,5.50885806359256,5.40367700271251,5.44311990054252,16885.1691087752,0.0,1.0
2010-01-14,12.29,12.4,12.23,12.4,9000,5.38614682589916,5.43435481213585,5.35985156067915,5.43435481213585,20536.0164836455,0.0,1.0
2010-01-15,12.49,12.49,12.41,12.45,5400,5.47379770996587,5.47379770996587,5.43873735633919,5.45626753315253,12321.6098901873,0.0,1.0
2010-01-19,12.31,12.91,12.31,12.63,15900,5.39491191430584,5.65786456650596,5.39491191430584,5.53515332881257,36280.2957877736,0.0,1.0
2010-01-20,12.47,12.47,12.35,12.4,9100,5.4650326215592,5.4650326215592,5.41244209111918,5.43435481213585,20764.1944445749,0.0,1.0
2010-01-21,12.37,12.4201,12.37,12.42,3100,5.42120717952585,5.44316372598456,5.42120717952585,5.44311990054252,7073.51678881122,0.0,1.0
2010-01-22,12.49,12.49,12.24,12.24,7100,5.47379770996587,5.47379770996587,5.36423410488249,5.36423410488249,16200.635225987,0.0,1.0
2010-01-25,12.52,12.52,12.48,12.48,2700,5.48694534257588,5.48694534257588,5.46941516576254,5.46941516576254,6160.80494509364,0.0,1.0
2010-01-26,12.518,12.52,12.44,12.51,10400,5.48606883373521,5.48694534257588,5.4518849889492,5.48256279837254,23730.507936657,0.0,1.0
2010-01-27,12.3799,12.55,12.32,12.55,5700,5.42554589828715,5.50009297518588,5.39929445850917,5.50009297518588,13006.1437729755,0.0,1.0
2010-01-28,12.32,12.38,12.32,12.38,4600,5.39929445850917,5.42558972372918,5.39929445850917,5.42558972372918,10496.1862027521,0.0,1.0
2010-01-29,12.3799,12.4,12.3799,12.4,600,5.42554589828715,5.43435481213585,5.42554589828715,5.43435481213585,1369.06776557636,0.0,1.0
2010-02-01,12.516,12.55,12.33,12.33,10600,5.48519232489454,5.50009297518588,5.40367700271251,5.40367700271251,24186.8638585158,0.0,1.0
2010-02-02,12.5496,12.59,12.51,12.59,3000,5.49991767341775,5.51762315199923,5.48256279837254,5.51762315199923,6845.33882788183,0.0,1.0
2010-02-03,12.37,12.7,12.37,12.5,14600,5.42120717952585,5.56583113823591,5.42120717952585,5.47818025416921,33313.9822956915,0.0,1.0
2010-02-04,12.241,12.44,12.23,12.43,14300,5.36467235930282,5.4518849889492,5.35985156067915,5.44750244474586,32629.4484129034,0.0,1.0
2010-02-05,12.48,12.5,12.23,12.27,8500,5.46941516576254,5.47818025416921,5.35985156067915,5.37738173749249,19395.1266789985,0.0,1.0
2010-02-08,12.48,12.5,12.39,12.39,7500,5.5017745573967,5.51059150380279,5.46209829856932,5.46209829856932,17012.6927273242,0.073837,1.0
2010-02-09,12.69,12.69,12.4544,12.59,6500,5.59435249466059,5.59435249466059,5.49048886599692,5.55026776263017,14744.3336970143,0.0,1.0
2010-02-10,12.62,12.6525,12.62,12.63,1200,5.56349318223929,5.57782072014918,5.56349318223929,5.56790165544234,2722.03083637187,0.0,1.0
2010-02-11,12.79,12.8,12.6,12.62,7000,5.63843722669101,5.64284569989406,5.55467623583321,5.56349318223929,15878.5132121692,0.0,1.0
2010-02-12,12.83,12.98,12.62,12.63,7000,5.65607111950318,5.72219821754882,5.56349318223929,5.56790165544234,15878.5132121692,0.0,1.0
2010-02-16,12.7,12.82,12.61,12.82,5200,5.59876096786363,5.65166264630014,5.55908470903625,5.65166264630014,11795.4669576114,0.0,1.0
2010-02-17,12.5,12.89,12.44,12.89,10800,5.51059150380279,5.68252195872144,5.48414066458453,5.68252195872144,24498.2775273468,0.0,1.0
2010-02-18,12.45,12.72,12.41,12.72,7000,5.48854913778758,5.60757791426972,5.47091524497541,5.60757791426972,15878.5132121692,0.0,1.0
2010-02-19,12.3,12.45,12.26,12.26,12100,5.42242203974194,5.48854913778758,5.40478814692977,5.40478814692977,27447.1442667497,0.0,1.0
2010-02-22,12.31,12.39,12.25,12.25,3800,5.42683051294499,5.46209829856932,5.40037967372673,5.40037967372673,8619.76431517757,0.0,1.0
2010-02-23,12.285,12.285,12.23,12.25,8700,5.41580932993738,5.41580932993738,5.39156272732065,5.40037967372673,19734.723563696,0.0,1.0
2010-02-24,12.41,12.52,12.24,12.24,9100,5.47091524497541,5.51940845020887,5.39597120052369,5.39597120052369,20642.06717582,0.0,1.0
2010-02-25,12.5,12.8,12.38,12.44,13900,5.51059150380279,5.64284569989406,5.45768982536628,5.48414066458453,31530.1905213074,0.0,1.0
2010-02-26,12.4401,12.55,12.4101,12.45,6600,5.48418474931656,5.532633869818,5.47095932970744,5.48854913778758,14971.1696000453,0.0,1.0
2010-03-01,12.52,12.61,12.44,12.61,8800,5.51940845020887,5.55908470903625,5.48414066458453,5.55908470903625,19961.559466727,0.0,1.0
2010-03-02,12.5,12.7,12.44,12.7,11900,5.51059150380279,5.59876096786363,5.48414066458453,5.59876096786363,26993.4724606877,0.0,1.0
2010-03-03,12.54,12.6,12.44,12.46,13200,5.52822539661496,5.55467623583321,5.48414066458453,5.49295761099062,29942.3392000905,0.0,1.0
2010-03-04,12.47,12.53,12.39,12.44,25000,5.49736608419366,5.52381692341191,5.46209829856932,5.48414066458453,56708.9757577472,0.0,1.0
2010-03-05,12.46,12.54,12.44,12.44,13500,5.49295761099062,5.52822539661496,5.48414066458453,5.48414066458453,30622.8469091835,0.0,1.0
2010-03-08,12.25,12.56,12.15,12.56,45700,5.43293051731603,5.57041692224403,5.38858006411346,5.57041692224403,103042.915460764,0.073837,1.0
2010-03-09,12.4,12.4016,12.27,12.27,11000,5.4994561971199,5.50016580437115,5.44180060795655,5.44180060795655,24802.4522990898,0.0,1.0
2010-03-10,12.34,12.4399,12.34,12.4,12800,5.47284592519836,5.51715202794773,5.47284592519836,5.4994561971199,28861.0354025772,0.0,1.0
2010-03-11,12.4,12.44,12.3,12.44,13300,5.4994561971199,5.51719637840094,5.45510574391732,5.51719637840094,29988.4195979904,0.0,1.0
2010-03-12,12.33,12.3499,12.33,12.34,5800,5.4684108798781,5.47723662006541,5.4684108798781,5.47284592519836,13077.6566667928,0.0,1.0
2010-03-15,12.34,12.4,12.25,12.4,14500,5.47284592519836,5.4994561971199,5.43293051731603,5.4994561971199,32694.1416669819,0.0,1.0
2010-03-16,12.23,12.39,12.17,12.33,19000,5.42406042667552,5.49502115179965,5.39745015475397,5.4684108798781,42840.5994257005,0.0,1.0
2010-03-17,12.15,12.29,12.15,12.29,13000,5.38858006411346,5.45067069859707,5.38858006411346,5.45067069859707,29311.9890807424,0.0,1.0
2010-03-18,12.25,12.29,12.186,12.24,35200,5.43293051731603,5.45067069859707,5.40454622726638,5.42849547199578,79367.8473570873,0.0,1.0
2010-03-19,12.25,12.25,12.2,12.24,7800,5.43293051731603,5.43293051731603,5.41075529071474,5.42849547199578,17587.1934484455,0.0,1.0
2010-03-22,12.29,12.31,12.19,12.19,25700,5.45067069859707,5.45954078923758,5.40632024539449,5.40632024539449,57947.547644237,0.0,1.0
2010-03-23,12.4,12.44,12.21,12.36,24000,5.4994561971199,5.51719637840094,5.415190336035,5.48171601583887,54114.4413798322,0.0,1.0
2010-03-24,12.3,12.46,12.27,12.46,9800,5.45510574391732,5.52606646904145,5.44180060795655,5.52606646904145,22096.7302300982,0.0,1.0
2010-03-25,12.3,12.39,12.3,12.3,10900,5.45510574391732,5.49502115179965,5.45510574391732,5.45510574391732,24576.9754600071,0.0,1.0
2010-03-26,12.26,12.3999,12.25,12.3,7600,5.43736556263629,5.4994118466667,5.43293051731603,5.45510574391732,17136.2397702802,0.0,1.0
2010-03-29,12.34,12.37,12.3,12.35,4300,5.47284592519836,5.48615106115913,5.45510574391732,5.47728097051861,9695.50408055326,0.0,1.0
2010-03-30,12.33,12.4,12.19,12.4,14200,5.4684108798781,5.4994561971199,5.40632024539449,5.4994561971199,32017.711149734,0.0,1.0
2010-03-31,12.28,12.39,12.25,12.35,12300,5.44623565327681,5.49502115179965,5.43293051731603,5.47728097051861,27733.651207164,0.0,1.0
2010-04-01,12.3,12.35,12.22,12.28,13900,5.45510574391732,5.47728097051861,5.41962538135526,5.44623565327681,31341.2806324862,0.0,1.0
2010-04-05,12.38,12.49,12.33,12.34,29400,5.49058610647939,5.53937160500223,5.4684108798781,5.47284592519836,66290.1906902944,0.0,1.0
2010-04-06,12.28,12.45,12.28,12.33,27800,5.44623565327681,5.52163142372119,5.44623565327681,5.4684108798781,62682.5612649723,0.0,1.0
2010-04-07,12.3,12.35,12.25,12.32,7200,5.45510574391732,5.47728097051861,5.43293051731603,5.46397583455784,16234.3324139497,0.0,1.0
2010-04-08,12.29,12.29,12.22,12.29,10300,5.48341774272825,5.48341774272825,5.45218590855486,5.48341774272825,23085.4197034088,0.073837,1.0
2010-04-09,12.25,12.4,12.16,12.16,24400,5.46557098034346,5.53249633928644,5.42541576497767,5.42541576497767,54687.7903653567,0.0,1.0
2010-04-12,12.36,12.38,12.305,12.33,2700,5.51464957690165,5.52357295809404,5.49011027862255,5.50126450511305,6051.51778633045,0.0,1.0
2010-04-13,12.34,12.4,12.25,12.4,25900,5.50572619570925,5.53249633928644,5.46557098034346,5.53249633928644,58049.7446910958,0.0,1.0
2010-04-14,12.4299,12.44,12.33,12.44,6200,5.54583679416907,5.55034310167124,5.50126450511305,5.55034310167124,13896.0778797218,0.0,1.0
2010-04-15,12.45,12.52,12.35,12.44,13600,5.55480479226743,5.58603662644083,5.51018788630545,5.55034310167124,30481.7192200349,0.0,1.0
2010-04-16,12.49,12.49,12.4,12.48,8800,5.57265155465223,5.57265155465223,5.53249633928644,5.56818986405603,19723.4653776696,0.0,1.0
2010-04-19,12.43,12.53,12.43,12.53,8000,5.54588141107504,5.59049831703702,5.54588141107504,5.59049831703702,17930.4230706087,0.0,1.0
2010-04-20,12.53,12.55,12.43,12.55,11800,5.59049831703702,5.59942169822942,5.54588141107504,5.59942169822942,26447.3740291479,0.0,1.0
2010-04-21,12.5215,12.58,12.44,12.58,6200,5.58670588003026,5.61280677001802,5.55034310167124,5.61280677001802,13896.0778797218,0.0,1.0
2010-04-22,12.52,12.52,12.47,12.49,10900,5.58603662644083,5.58603662644083,5.56372817345983,5.57265155465223,24430.2014337044,0.0,1.0
2010-04-23,12.4701,12.57,12.47,12.54,11600,5.56377279036579,5.60834507942182,5.56372817345983,5.59496000763322,25999.1134523827,0.0,1.0
2010-04-26,12.47,12.55,12.47,12.47,10900,5.56372817345983,5.59942169822942,5.56372817345983,5.56372817345983,24430.2014337044,0.0,1.0
2010-04-27,12.6564,12.7,12.5,12.51,13800,5.64689408617298,5.6663470571724,5.57711324524843,5.58157493584463,30929.9797968001,0.0,1.0
2010-04-28,12.75,12.76,12.62,12.67,16000,5.6886555101534,5.6931172007496,5.63065353240281,5.65296198538381,35860.8461412175,0.0,1.0
2010-04-29,12.93,12.93,12.8499,12.85,21100,5.76896594088497,5.76896594088497,5.73322779920942,5.73327241611538,47291.4908487306,0.0,1.0
2010-04-30,12.86,12.92,12.84,12.84,4000,5.73773410671158,5.76450425028878,5.72881072551919,5.72881072551919,8965.21153530438,0.0,1.0
2010-05-03,12.92,13.01,12.9063,13.01,6300,5.76450425028878,5.80465946565456,5.75839173417198,5.80465946565456,14120.2081681044,0.0,1.0
2010-05-04,13.0,13.0,12.92,12.92,6400,5.80019777505837,5.80019777505837,5.76450425028878,5.76450425028878,14344.338456487,0.0,1.0
2010-05-05,12.9,13.06,12.8,13.06,7300,5.75558086909638,5.82696791863556,5.71096396313439,5.82696791863556,16361.5110519305,0.0,1.0
2010-05-06,12.4925,12.99,12.4925,12.96,6400,5.60671076215643,5.82999181912444,5.60671076215643,5.81652763478466,14260.0543155626,0.073837,1.0
2010-05-07,12.45,12.78,12.36,12.78,10200,5.58763650100841,5.73574252874598,5.54724394798907,5.73574252874598,22726.9615654279,0.0,1.0
2010-05-10,12.66,12.89,12.58,12.6,9000,5.68188579138687,5.78511120465851,5.64598129981412,5.65495742270731,20053.2013812599,0.0,1.0
2010-05-11,12.85,12.87,12.75,12.87,8700,5.76715895887214,5.77613508176532,5.7222783444062,5.77613508176532,19384.7613352179,0.0,1.0
2010-05-12,12.78,12.85,12.6,12.85,24100,5.73574252874598,5.76715895887214,5.65495742270731,5.76715895887214,53698.0170320404,0.0,1.0
2010-05-13,12.7,12.76,12.61,12.71,9400,5.69983803717324,5.7267664058528,5.6594454841539,5.70432609861983,20944.4547759825,0.0,1.0
2010-05-14,12.68,12.74,12.54,12.71,10300,5.69086191428005,5.71779028295961,5.62802905402775,5.70432609861983,22949.7749141085,0.0,1.0
2010-05-17,12.7,12.77,12.58,12.7,9900,5.69983803717324,5.73125446729939,5.64598129981412,5.69983803717324,22058.5215193859,0.0,1.0
2010-05-18,12.72,12.94,12.64,12.91,9900,5.70881416006643,5.80755151189147,5.67290966849368,5.79408732755169,22058.5215193858,0.0,1.0
2010-05-19,12.75,12.75,12.71,12.74,3900,5.7222783444062,5.7222783444062,5.70432609861983,5.71779028295961,8689.72059854595,0.0,1.0
2010-05-20,12.5,12.72,12.5,12.7,12200,5.61007680824138,5.70881416006643,5.61007680824138,5.69983803717324,27183.2285390412,0.0,1.0
2010-05-21,12.75,12.75,12.47,12.5,9200,5.7222783444062,5.7222783444062,5.5966126239016,5.61007680824138,20498.8280786212,0.0,1.0
2010-05-24,12.8,12.81,12.64,12.74,10600,5.74471865163917,5.74920671308576,5.67290966849368,5.71779028295961,23618.2149601505,0.0,1.0
2010-05-25,12.75,12.81,12.68,12.81,5400,5.7222783444062,5.74920671308576,5.69086191428005,5.74920671308576,12031.9208287559,0.0,1.0
2010-05-26,12.79,12.87,12.63,12.63,8400,5.74023059019258,5.77613508176532,5.66842160704709,5.66842160704709,18716.3212891759,0.0,1.0
2010-05-27,12.8,13.0,12.72,13.0,5900,5.74471865163917,5.83447988057103,5.70881416006643,5.83447988057103,13145.9875721593,0.0,1.0
2010-05-28,12.9,12.93,12.83,12.93,5400,5.7895992661051,5.80306345044488,5.75818283597895,5.80306345044488,12031.9208287559,0.0,1.0
2010-06-01,12.94,12.942,12.8499,12.85,2600,5.80755151189147,5.80844912418079,5.76711407825767,5.76715895887214,5793.1470656973,0.0,1.0
2010-06-02,13.16,13.24,12.92,12.98,17000,5.90628886371652,5.94219335528927,5.79857538899829,5.82550375767785,37878.2692757131,0.0,1.0
2010-06-03,13.23,13.29,13.12,13.23,6900,5.93770529384267,5.96463366252223,5.88833661793015,5.93770529384267,15374.1210589659,0.0,1.0
2010-06-04,13.24,13.29,13.0,13.29,4000,5.94219335528927,5.96463366252223,5.83447988057103,5.96463366252223,8912.53394722661,0.0,1.0
2010-06-07,13.06,13.25,13.06,13.25,8500,5.86140824925059,5.94668141673586,5.86140824925059,5.94668141673586,18939.1346378566,0.0,1.0
2010-06-08,12.89,13.1,12.89,13.05,3400,5.81824970396172,5.91303887679585,5.81824970396172,5.89047002612106,7532.50586171273,0.073837,1.0
2010-06-09,12.72,12.86,12.72,12.86,4500,5.74151561166742,5.80470839355684,5.74151561166742,5.80470839355684,9969.49305226685,0.0,1.0
2010-06-10,12.76,12.89,12.69,12.69,11400,5.75957069220725,5.81824970396172,5.72797430126254,5.72797430126254,25256.0490657427,0.0,1.0
2010-06-11,12.75,12.89,12.69,12.69,2700,5.7550569220723,5.81824970396172,5.72797430126254,5.72797430126254,5981.69583136011,0.0,1.0
2010-06-14,12.7,12.89,12.7,12.89,10500,5.7324880713975,5.81824970396172,5.7324880713975,5.81824970396172,23262.1504552893,0.0,1.0
2010-06-15,12.64,12.87,12.64,12.87,11900,5.70540545058775,5.8092221636918,5.70540545058775,5.8092221636918,26363.7705159946,0.0,1.0
2010-06-16,12.725,12.77,12.67,12.73,4700,5.7437724967349,5.76408446234221,5.71894676099263,5.74602938180238,10412.5816323676,0.0,1.0
2010-06-17,12.86,13.0,12.77,12.78,12200,5.80470839355684,5.86790117544626,5.76408446234221,5.76859823247717,27028.4033861457,0.0,1.0
2010-06-18,13.04,13.04,12.85,12.98,1700,5.8859562559861,5.8859562559861,5.80019462342188,5.85887363517634,3766.25293085636,0.0,1.0
2010-06-21,12.79,13.03,12.79,13.03,17900,5.77311200261213,5.88144248585114,5.77311200261213,5.88144248585114,39656.427919017,0.0,1.0
2010-06-22,12.79,12.9,12.78,12.8,6200,5.77311200261213,5.82276347409668,5.76859823247717,5.77762577274709,13735.7459831232,0.0,1.0
2010-06-23,12.85,12.99,12.75,12.91,4800,5.80019462342188,5.8633874053113,5.7550569220723,5.82727724423163,10634.125922418,0.0,1.0
2010-06-24,12.7,12.87,12.6925,12.87,15500,5.7324880713975,5.8092221636918,5.72910274379628,5.8092221636918,34339.3649578081,0.0,1.0
2010-06-25,12.78,12.82,12.69,12.82,11100,5.76859823247717,5.78665331301701,5.72797430126254,5.78665331301701,24591.4161955916,0.0,1.0
2010-06-28,12.83,12.9,12.73,12.78,12300,5.79116708315197,5.82276347409668,5.74602938180238,5.76859823247717,27249.947676196,0.0,1.0
2010-06-29,12.86,12.86,12.7899,12.86,3400,5.80470839355684,5.80470839355684,5.77306686491078,5.80470839355684,7532.50586171273,0.0,1.0
2010-06-30,12.8999,12.9,12.8999,12.9,700,5.82271833639533,5.82276347409668,5.82271833639533,5.82276347409668,1550.81003035262,0.0,1.0
2010-07-01,12.89,12.9,12.89,12.9,6000,5.81824970396172,5.82276347409668,5.81824970396172,5.82276347409668,13292.6574030225,0.0,1.0
2010-07-02,12.89,12.95,12.8,12.9,3700,5.81824970396172,5.84533232477147,5.77762577274709,5.82276347409668,8197.13873186385,0.0,1.0
2010-07-06,13.0,13.16,12.9899,13.16,1800,5.86790117544626,5.9401214976056,5.86334226760995,5.9401214976056,3987.79722090674,0.0,1.0
2010-07-07,13.06,13.15,13.04,13.04,7200,5.89498379625601,5.93560772747064,5.8859562559861,5.8859562559861,15951.188883627,0.0,1.0
2010-07-08,13.05,13.05,13.046,13.05,3400,5.92379835066655,5.92379835066655,5.92198262703416,5.92379835066655,7490.12666763167,0.073837,1.0
2010-07-09,13.29,13.29,13.05,13.05,5000,6.03274176860984,6.03274176860984,5.92379835066655,5.92379835066655,11014.8921582819,0.0,1.0
2010-07-12,13.152,13.34,13.03,13.34,4200,5.97009930329245,6.05543831401469,5.91471973250461,6.05543831401469,9252.50941295676,0.0,1.0
2010-07-13,13.3415,13.4,13.34,13.34,12300,6.05611921037684,6.08267416850052,6.05543831401469,6.05543831401469,27096.6347093734,0.0,1.0
2010-07-14,13.26,13.41,13.26,13.41,7700,6.01912384136693,6.08721347758149,6.01912384136693,6.08721347758149,16962.9339237541,0.0,1.0
2010-07-15,13.384,13.41,13.221,13.3,3500,6.07541127397097,6.08721347758149,6.00142053595115,6.03728107769081,7710.4245107973,0.0,1.0
2010-07-16,13.51,13.51,13.2,13.51,4500,6.13260656839119,6.13260656839119,5.99188798688111,6.13260656839119,9913.40294245368,0.0,1.0
2010-07-19,13.3901,13.65,13.3901,13.65,7400,6.07818025251036,6.19615689552478,6.07818025251036,6.19615689552478,16302.0403942571,0.0,1.0
2010-07-20,13.35,13.49,13.14,13.43,12800,6.05997762309567,6.12352795022925,5.96465213239528,6.09629209574343,28198.1239252015,0.0,1.0
2010-07-21,13.24,13.4,13.2267,13.35,5600,6.01004522320499,6.08267416850052,6.0040079421273,6.05997762309567,12336.6792172757,0.0,1.0
2010-07-22,13.47,13.49,13.25,13.49,10300,6.11444933206731,6.12352795022925,6.01458453228596,6.12352795022925,22690.6778460606,0.0,1.0
2010-07-23,13.33,13.39,13.3,13.3,2700,6.05089900493372,6.07813485941955,6.03728107769081,6.03728107769081,5948.04176547221,0.0,1.0
2010-07-26,13.268,13.5,13.24,13.33,24700,6.02275528863171,6.12806725931022,6.01004522320499,6.05089900493372,54413.5672619124,0.0,1.0
2010-07-27,13.22,13.4,13.22,13.36,13000,6.00096660504305,6.08267416850052,6.00096660504305,6.06451693217664,28638.7196115328,0.0,1.0
2010-07-28,13.34,13.39,13.21,13.21,9400,6.05543831401469,6.07813485941955,5.99642729596208,5.99642729596208,20707.9972575699,0.0,1.0
2010-07-29,13.314,13.4,13.21,13.39,3700,6.04363611040417,6.08267416850052,5.99642729596208,6.07813485941955,8151.02019712858,0.0,1.0
2010-07-30,13.26,13.38,13.15,13.38,14700,6.01912384136693,6.07359555033858,5.96919144147626,6.07359555033858,32383.7829453487,0.0,1.0
2010-08-02,13.23,13.35,13.19,13.19,8300,6.00550591412402,6.05997762309567,5.98734867780014,5.98734867780014,18284.7209827479,0.0,1.0
2010-08-03,13.29,13.32,13.21,13.21,4000,6.03274176860984,6.04635969585275,5.99642729596208,5.99642729596208,8811.91372662549,0.0,1.0
2010-08-04,13.3799,13.38,13.29,13.29,2400,6.07355015724777,6.07359555033858,6.03274176860984,6.03274176860984,5287.14823597529,0.0,1.0
2010-08-05,13.4164,13.47,13.29,13.4,8000,6.09011863539331,6.11444933206731,6.03274176860984,6.08267416850052,17623.827453251,0.0,1.0
2010-08-06,13.4,13.4,13.4,13.4,4200,6.11619106496168,6.11619106496168,6.11619106496168,6.11619106496168,9201.80540506914,0.073837,1.0
2010-08-09,13.21,13.46,13.21,13.46,25800,6.02946895284655,6.1435769951033,6.02946895284655,6.1435769951033,56525.3760597105,0.0,1.0
2010-08-10,13.2799,13.2799,13.226,13.26,3900,6.06137356146154,6.06137356146154,6.03677186755098,6.0522905612979,8544.53359042135,0.0,1.0
2010-08-11,13.25,13.36,13.22,13.28,6400,6.04772623960763,6.0979337782006,6.03403327453682,6.06141920467844,14021.7987124863,0.0,1.0
2010-08-12,13.21,13.29,12.94,12.94,19200,6.02946895284655,6.06598352636871,5.90623226720926,5.90623226720926,42065.396137459,0.0,1.0
2010-08-13,13.2,13.3,13.18,13.24,7900,6.02490463115628,6.07054784805898,6.01577598777574,6.04316191791736,17308.1577857253,0.0,1.0
2010-08-16,13.21,13.276,13.18,13.18,7200,6.02946895284655,6.05959347600233,6.01577598777574,6.01577598777574,15774.5235515471,0.0,1.0
2010-08-17,13.15,13.38,13.15,13.38,14200,6.00208302270493,6.10706242158114,6.00208302270493,6.10706242158114,31110.865893329,0.0,1.0
2010-08-18,13.15,13.23,13.14,13.23,16400,6.00208302270493,6.03859759622709,5.99751870101466,6.03859759622709,35930.8592007462,0.0,1.0
2010-08-19,13.15,13.23,13.15,13.16,9900,6.00208302270493,6.03859759622709,6.00208302270493,6.0066473443952,21689.9698833773,0.0,1.0
2010-08-20,13.23,13.28,13.17,13.21,9000,6.03859759622709,6.06141920467844,6.01121166608547,6.02946895284655,19718.1544394339,0.0,1.0
2010-08-23,13.3,13.31,13.17,13.3,11400,6.07054784805898,6.07511216974925,6.01121166608547,6.07054784805898,24976.3289566163,0.0,1.0
2010-08-24,13.21,13.38,13.21,13.3,28400,6.02946895284655,6.10706242158114,6.02946895284655,6.07054784805898,62221.731786658,0.0,1.0
2010-08-25,13.3,13.3,13.23,13.23,4300,6.07054784805898,6.07054784805898,6.03859759622709,6.03859759622709,9420.89600995175,0.0,1.0
2010-08-26,13.35,13.35,13.28,13.31,7500,6.09336945651033,6.09336945651033,6.06141920467844,6.07511216974925,16431.7953661949,0.0,1.0
2010-08-27,13.4,13.4499,13.38,13.39,3200,6.11619106496168,6.13896703019613,6.10706242158114,6.11162674327141,7010.89935624316,0.0,1.0
2010-08-30,13.4,13.42,13.34,13.42,6300,6.11619106496168,6.12531970834222,6.08880513482006,6.12531970834222,13802.7081076037,0.0,1.0
2010-08-31,13.4699,13.54,13.38,13.38,8200,6.14809567357667,6.18009156862546,6.10706242158114,6.10706242158114,17965.4296003731,0.0,1.0
2010-09-01,13.47,13.55,13.47,13.52,10000,6.14814131679357,6.18465589031573,6.14814131679357,6.17096292524492,21909.0604882599,0.0,1.0
2010-09-02,13.57,13.57,13.46,13.51,10000,6.19378453369627,6.19378453369627,6.1435769951033,6.16639860355465,21909.0604882599,0.0,1.0
2010-09-03,13.6,13.64,13.55,13.57,21900,6.20747749876708,6.22573478552816,6.18465589031573,6.19378453369627,47980.8424692891,0.0,1.0
2010-09-07,13.69,13.69,13.6,13.6,5700,6.24855639397951,6.24855639397951,6.20747749876708,6.20747749876708,12488.1644783081,0.0,1.0
2010-09-08,13.59,13.69,13.45,13.62,8000,6.23661475914125,6.28250596413861,6.17236707214495,6.25038212064046,17432.5341870195,0.073837,1.0
2010-09-09,13.53,13.6,13.45,13.58,8300,6.20908003614284,6.24120387964099,6.17236707214495,6.23202563864152,18086.2542190327,0.0,1.0
2010-09-10,13.37,13.49,13.37,13.38,6200,6.13565410814706,6.19072355414389,6.13565410814706,6.1402432286468,13510.2139949401,0.0,1.0
2010-09-13,13.34,13.45,13.24,13.37,18900,6.12188674664785,6.17236707214495,6.07599554165049,6.13565410814706,41184.3620168335,0.0,1.0
2010-09-14,13.39,13.39,13.29,13.35,8000,6.14483234914653,6.14483234914653,6.09894114414917,6.12647586714759,17432.5341870195,0.0,1.0
2010-09-15,12.98,13.39,12.98,13.39,49000,5.95667840865736,6.14483234914653,5.95667840865736,6.14483234914653,106774.271895494,0.0,1.0
2010-09-16,13.13,13.15,13.02,13.02,23200,6.0255152161534,6.03469345715287,5.9750348906563,5.9750348906563,50554.3491423564,0.0,1.0
2010-09-17,13.18,13.25,13.18,13.21,13100,6.04846081865208,6.08058466215023,6.04846081865208,6.06222818015128,28545.7747312443,0.0,1.0
2010-09-20,13.18,13.43,13.14,13.25,18400,6.04846081865208,6.16318883114548,6.03010433665313,6.08058466215023,40094.8286301447,0.0,1.0
2010-09-21,13.3,13.3,13.18,13.2,20800,6.10353026464891,6.10353026464891,6.04846081865208,6.05763905965155,45324.5888862506,0.0,1.0
2010-09-22,13.3,13.31,13.196,13.3,24200,6.10353026464891,6.10811938514864,6.05580341145165,6.10353026464891,52733.4159157338,0.0,1.0
2010-09-23,13.42,13.43,13.33,13.33,7100,6.15859971064574,6.16318883114548,6.11729762614812,6.11729762614812,15471.3740909798,0.0,1.0
2010-09-24,13.29,13.5,13.29,13.5,17000,6.09894114414917,6.19531267464363,6.09894114414917,6.19531267464363,37044.1351474164,0.0,1.0
2010-09-27,13.09,13.3,13.08,13.3,15500,6.00715873415445,6.10353026464891,6.00256961365472,6.10353026464891,33775.5349873502,0.0,1.0
2010-09-28,13.1,13.1445,13.02,13.08,14800,6.01174785465419,6.03216944087801,5.9750348906563,6.00256961365472,32250.188245986,0.0,1.0
2010-09-29,13.21,13.25,13.08,13.08,6100,6.06222818015128,6.08058466215023,6.00256961365472,6.00256961365472,13292.3073176023,0.0,1.0
2010-09-30,13.25,13.3,13.19,13.25,5700,6.08058466215023,6.10353026464891,6.05304993915181,6.08058466215023,12420.6806082514,0.0,1.0
2010-10-01,13.38,13.393,13.3,13.3,9500,6.1402432286468,6.14620908529645,6.10353026464891,6.10353026464891,20701.1343470856,0.0,1.0
2010-10-04,13.374,13.4,13.37,13.39,5500,6.13748975634696,6.14942146964627,6.13565410814706,6.14483234914653,11984.8672535759,0.0,1.0
2010-10-05,13.3899,13.4,13.33,13.35,2400,6.14478645794154,6.14942146964627,6.11729762614812,6.12647586714759,5229.76025610583,0.0,1.0
2010-10-06,13.28,13.42,13.22,13.42,3600,6.12823671268334,6.19284161778693,6.10054889621037,6.19284161778693,7801.26523198001,0.073837,1.0
2010-10-07,13.2,13.28,13.2,13.28,4200,6.09131962405271,6.12823671268334,6.09131962405271,6.12823671268334,9101.47610397669,0.0,1.0
2010-10-08,13.252,13.26,13.183,13.2,12400,6.11531573166262,6.11900744052568,6.08347474271871,6.09131962405271,26871.0246879311,0.0,1.0
2010-10-11,13.25,13.3,13.25,13.27,4300,6.11439280444685,6.13746598484099,6.11439280444685,6.12362207660451,9318.17791597613,0.0,1.0
2010-10-12,13.29,13.33,13.25,13.33,3600,6.13285134876216,6.15130989307747,6.11439280444685,6.15130989307747,7801.26523198002,0.0,1.0
2010-10-13,13.28,13.36,13.28,13.28,8000,6.12823671268334,6.16515380131396,6.12823671268334,6.12823671268334,17336.1449599556,0.0,1.0
2010-10-14,13.28,13.35,13.28,13.28,9300,6.12823671268334,6.16053916523513,6.12823671268334,6.12823671268334,20153.2685159484,0.0,1.0
2010-10-15,13.33,13.33,13.28,13.28,6400,6.15130989307747,6.15130989307747,6.12823671268334,6.12823671268334,13868.9159679645,0.0,1.0
2010-10-18,13.35,13.4,13.28,13.4,4500,6.16053916523513,6.18361234562927,6.12823671268334,6.18361234562927,9751.58153997502,0.0,1.0
2010-10-19,13.35,13.37,13.258,13.37,4300,6.16053916523513,6.16976843739279,6.11808451330991,6.16976843739279,9318.17791597613,0.0,1.0
2010-10-20,13.21,13.33,13.15,13.29,3700,6.09593426013154,6.15130989307747,6.06824644365857,6.13285134876216,8017.96704397946,0.0,1.0
2010-10-21,13.11,13.21,13.11,13.19,7500,6.04978789934326,6.09593426013154,6.04978789934326,6.08670498797389,16252.6358999584,0.0,1.0
2010-10-22,13.1,13.28,13.03,13.28,29000,6.04517326326444,6.12823671268334,6.01287081071264,6.12823671268334,62843.525479839,0.0,1.0
2010-10-25,13.08,13.25,13.05,13.13,20400,6.03594399110678,6.11439280444685,6.0221000828703,6.05901717150092,44207.1696478867,0.0,1.0
2010-10-26,13.1,13.16,13.05,13.08,6200,6.04517326326444,6.0728610797374,6.0221000828703,6.03594399110678,13435.5123439656,0.0,1.0
2010-10-27,13.0,13.17,13.0,13.17,8600,5.99902690247616,6.07747571581623,5.99902690247616,6.07747571581623,18636.3558319522,0.0,1.0
2010-10-28,12.96,13.06,12.95,13.0,9300,5.98056835816085,6.02671471894912,5.97595372208202,5.99902690247616,20153.2685159484,0.0,1.0
2010-10-29,12.98,13.07,12.9701,13.0,7000,5.9897976303185,6.03132935502795,5.98522914060046,5.99902690247616,15169.1268399611,0.0,1.0
2010-11-01,12.95,13.1,12.95,12.95,15400,5.97595372208202,6.04517326326444,5.97595372208202,5.97595372208202,33372.0790479145,0.0,1.0
2010-11-02,12.94,13.05,12.94,13.01,4800,5.97133908600319,6.0221000828703,5.97133908600319,6.00364153855498,10401.6869759734,0.0,1.0
2010-11-03,12.91,12.98,12.9,12.98,6300,5.95749517776671,5.9897976303185,5.95288054168788,5.9897976303185,13652.214155965,0.0,1.0
2010-11-04,12.87,13.0,12.69,12.69,16200,5.9390366334514,5.99902690247616,5.85597318403249,5.85597318403249,35105.69354391,0.0,1.0
2010-11-05,12.81,12.87,12.76,12.76,17600,5.91134881697843,5.9390366334514,5.88827563658429,5.88827563658429,38139.5189119023,0.0,1.0
2010-11-08,12.63,12.75,12.63,12.74,12100,5.86235845597477,5.9180578237275,5.86235845597477,5.9134162097481,26068.5185233337,0.073837,1.0
2010-11-09,12.45,12.61,12.36,12.6,37700,5.77880940434567,5.85307522801598,5.73703487853113,5.84843361403659,81221.7477958413,0.0,1.0
2010-11-10,12.14,12.4,12.06,12.4,36300,5.63491937098446,5.7556013344487,5.5977864591493,5.7556013344487,78205.555570001,0.0,1.0
2010-11-11,11.89,12.18,11.89,12.18,60500,5.5188790214996,5.65348582690203,5.5188790214996,5.65348582690203,130342.592616668,0.0,1.0
2010-11-12,12.1,12.16,11.7999,11.87,75200,5.61635291506688,5.64420259894324,5.47705807954526,5.50959579354081,162012.610987991,0.0,1.0
2010-11-15,11.79,12.1,11.65,12.1,55500,5.47246288170566,5.61635291506688,5.40748028599414,5.61635291506688,119570.477524382,0.0,1.0
2010-11-16,11.95,12.02,11.32,11.85,65100,5.54672870537597,5.57922000323173,5.25430702467414,5.50031256558203,140252.938501572,0.0,1.0
2010-11-17,12.0,12.08,11.8,11.98,23200,5.56993677527294,5.60706968710809,5.47710449568506,5.56065354731415,49982.61402821,0.0,1.0
2010-11-18,11.786,12.05,11.7,12.05,25400,5.4706062361139,5.59314484516991,5.43068835589111,5.59314484516991,54722.3446688162,0.0,1.0
2010-11-19,12.0,12.0,11.75,11.75,5500,5.56993677527294,5.56993677527294,5.45389642578809,5.45389642578809,11849.3266015153,0.0,1.0
2010-11-22,12.35,12.495,12.03,12.03,25700,5.73239326455173,5.79969666725295,5.58386161721112,5.58386161721112,55368.6715743534,0.0,1.0
2010-11-23,12.2,12.35,12.199,12.35,9200,5.66276905486082,5.73239326455173,5.66230489346288,5.73239326455173,19820.6917698074,0.0,1.0
2010-11-24,12.33,12.38,12.22,12.26,15800,5.72311003659294,5.74631810648992,5.67205228281961,5.69061873873718,34039.8836916258,0.0,1.0
2010-11-26,12.4,12.5,12.4,12.4,8400,5.7556013344487,5.80201747424264,5.7556013344487,5.7556013344487,18097.1533550416,0.0,1.0
2010-11-29,12.39,12.46,12.23,12.46,5400,5.75095972046931,5.78345101832507,5.676693896799,5.78345101832507,11633.8842996696,0.0,1.0
2010-11-30,12.4,12.46,12.35,12.46,12500,5.7556013344487,5.78345101832507,5.73239326455173,5.78345101832507,26930.2877307166,0.0,1.0
2010-12-01,12.34,12.4,12.2,12.4,10600,5.72775165057234,5.7556013344487,5.66276905486082,5.7556013344487,22836.8839956477,0.0,1.0
2010-12-02,12.02,12.5,12.02,12.15,23600,5.57922000323173,5.80201747424264,5.57922000323173,5.63956098496385,50844.3832355929,0.0,1.0
2010-12-03,12.05,12.32,11.89,11.89,40300,5.59314484516991,5.71846842261355,5.5188790214996,5.5188790214996,86823.2476438303,0.0,1.0
2010-12-06,11.98,12.0975,11.93,12.05,10200,5.56065354731415,5.61519251157203,5.53744547741718,5.59314484516991,21975.1147882647,0.0,1.0
2010-12-07,11.85,12.1,11.45,11.84,116800,5.50031256558203,5.61635291506688,5.31464800640626,5.49567095160263,251636.608555816,0.0,1.0
2010-12-08,11.56,11.9,11.56,11.87,35500,5.39997804531925,5.55880092900511,5.39997804531925,5.54478714515047,75996.6052742976,0.073837,1.0
2010-12-09,11.3,11.59,11.21,11.55,40800,5.27852525191242,5.41399182917388,5.23648390034851,5.39530678403437,87342.5773293335,0.0,1.0
2010-12-10,11.21,11.27,11.13,11.24,24600,5.23648390034851,5.26451146805778,5.19911381006948,5.25049768420314,52662.4363309217,0.0,1.0
2010-12-13,11.07,11.44,11.03,11.44,18000,5.17108624236022,5.34392290990071,5.1524011972207,5.34392290990071,38533.4899982354,0.0,1.0
2010-12-14,10.9,11.05,10.73,11.01,115400,5.09167480051729,5.16174371979046,5.01226335867436,5.14305867465095,247042.485877576,0.0,1.0
2010-12-15,10.97,11.09,10.64,10.64,33800,5.12437362951143,5.18042876492997,4.97022200711045,4.97022200711045,72357.3312189087,0.0,1.0
2010-12-16,11.7,11.72,10.89,10.89,48700,5.46537570330754,5.4747182258773,5.08700353923241,5.08700353923241,104254.49793967,0.0,1.0
2010-12-17,11.468,11.84,11.45,11.84,33100,5.35700244149837,5.53077336129584,5.34859417118559,5.53077336129584,70858.8066078662,0.0,1.0
2010-12-20,11.28,11.61,11.11,11.55,23100,5.26918272934266,5.42333435174364,5.18977128749973,5.39530678403437,49451.3121644021,0.0,1.0
2010-12-21,11.31,11.43,11.26,11.29,19100,5.28319651319729,5.33925164861583,5.2598402067729,5.27385399062754,40888.3143870165,0.0,1.0
2010-12-22,11.31,11.4999,11.31,11.4,37000,5.28319651319729,5.37190376499713,5.28319651319729,5.3252378647612,79207.7294408172,0.0,1.0
2010-12-23,11.18,11.4,11.1,11.21,21700,5.22247011649388,5.3252378647612,5.18510002621485,5.23648390034851,46454.2629423171,0.0,1.0
2010-12-27,11.0,11.28,10.9971,11.28,20000,5.13838741336607,5.26918272934266,5.13703274759345,5.26918272934266,42814.9888869282,0.0,1.0
2010-12-28,11.0372,11.07,10.98,11.01,11700,5.15576450534581,5.17108624236022,5.12904489079631,5.14305867465095,25046.768498853,0.0,1.0
2010-12-29,11.28,11.28,10.91,10.91,10300,5.26918272934266,5.26918272934266,5.09634606180216,5.09634606180216,22049.719276768,0.0,1.0
2010-12-30,11.35,11.35,11.08,11.35,31100,5.30188155833681,5.30188155833681,5.17575750364509,5.30188155833681,66577.3077191733,0.0,1.0
2010-12-31,11.67,11.67,11.32,11.32,13400,5.45136191945291,5.45136191945291,5.28786777448217,5.28786777448217,28686.0425542419,0.0,1.0
2011-01-03,11.4029,11.65,11.4,11.65,3200,5.32659253053381,5.44201939688315,5.3252378647612,5.44201939688315,6850.39822190852,0.0,1.0
2011-01-04,11.42,11.55,11.25,11.55,16600,5.33458038733095,5.39530678403437,5.25516894548802,5.39530678403437,35536.4407761504,0.0,1.0
2011-01-05,11.39,11.45,11.08,11.45,14600,5.32056660347632,5.34859417118559,5.17575750364509,5.34859417118559,31254.9418874576,0.0,1.0
2011-01-06,11.3,11.3699,11.25,11.32,10100,5.31301644386157,5.34588191726209,5.2895075215436,5.32242001278876,21481.2058659937,0.073837,1.0
2011-01-07,11.17,11.39,11.17,11.3,15400,5.25189324583484,5.35533250403392,5.25189324583484,5.31301644386157,32753.5218154755,0.0,1.0
2011-01-10,11.01,11.35,10.95,11.27,17200,5.17666469441733,5.33652536617954,5.14845398763577,5.29891109047079,36581.8555341675,0.0,1.0
2011-01-11,10.98,11.04,10.94,11.04,19000,5.16255934102655,5.19077004780812,5.14375220317217,5.19077004780812,40410.1892528594,0.0,1.0
2011-01-12,10.8,10.98,10.73,10.98,30400,5.07792722068185,5.16255934102655,5.04501472943669,5.16255934102655,64656.3028045751,0.0,1.0
2011-01-13,10.87,10.87,10.76,10.86,29000,5.11083971192701,5.11083971192701,5.05912008282748,5.10613792746342,61678.7099122591,0.0,1.0
2011-01-14,10.8,10.86,10.75,10.83,42300,5.07792722068185,5.10613792746342,5.05441829836388,5.09203257407264,89965.8423892607,0.0,1.0
2011-01-18,10.98,11.09,10.88,10.88,14400,5.16255934102655,5.21427897012609,5.11554149639061,5.11554149639061,30626.6697495355,0.0,1.0
2011-01-19,11.09,11.09,10.82,11.08,16700,5.21427897012609,5.21427897012609,5.08733078960904,5.20957718566249,35518.4295011975,0.0,1.0
2011-01-20,11.01,11.24,10.99,11.01,12300,5.17666469441733,5.28480573708,5.16726112549015,5.17666469441733,26160.2804110616,0.0,1.0
2011-01-21,11.12,11.25,11.06,11.09,18600,5.22838432351687,5.2895075215436,5.20017361673531,5.21427897012609,39559.4484264834,0.0,1.0
2011-01-24,11.28,11.36,11.09,11.09,6800,5.30361287493438,5.34122715064314,5.21427897012609,5.21427897012609,14462.5940483918,0.0,1.0
2011-01-25,11.16,11.4,11.16,11.34,18900,5.24719146137125,5.36003428849751,5.24719146137125,5.33182358171595,40197.5040462654,0.0,1.0
2011-01-26,11.15,11.25,11.1,11.15,11500,5.24248967690766,5.2895075215436,5.21898075458968,5.24248967690766,24458.7987583096,0.0,1.0
2011-01-27,11.12,11.2,11.08,11.19,14800,5.22838432351687,5.26599859922563,5.20957718566249,5.26129681476203,31477.4105759115,0.0,1.0
2011-01-28,11.1,11.21,11.06,11.21,6900,5.21898075458968,5.27070038368922,5.20017361673531,5.27070038368922,14675.2792549858,0.0,1.0
2011-01-31,11.06,11.2,11.06,11.19,5400,5.20017361673531,5.26599859922563,5.20017361673531,5.26129681476203,11485.0011560758,0.0,1.0
2011-02-01,11.2,11.3,11.1,11.14,22000,5.26599859922563,5.31301644386157,5.21898075458968,5.23778789244406,46790.7454506793,0.0,1.0
2011-02-02,11.13,11.3,11.13,11.3,15000,5.23308610798047,5.31301644386157,5.23308610798047,5.31301644386157,31902.7809890995,0.0,1.0
2011-02-03,11.15,11.2,11.1,11.1,6900,5.24248967690766,5.26599859922563,5.21898075458968,5.21898075458968,14675.2792549858,0.0,1.0
2011-02-04,11.3,11.44,11.19,11.19,8700,5.31301644386157,5.37884142635189,5.26129681476203,5.26129681476203,18503.6129736777,0.0,1.0
2011-02-07,11.4,11.4,11.34,11.37,14400,5.36003428849751,5.36003428849751,5.33182358171595,5.34592893510673,30626.6697495356,0.0,1.0
2011-02-08,11.23,11.4,11.23,11.4,5300,5.31482051856025,5.39527639462038,5.31482051856025,5.39527639462038,11198.6848459228,0.073837,1.0
2011-02-09,11.27,11.3,11.1999,11.29,10100,5.33375131292734,5.34794940870266,5.30057509579902,5.34321671011088,21340.8899894,0.0,1.0
2011-02-10,11.1,11.3,11.0,11.3,23800,5.25329543686721,5.34794940870266,5.20596845094949,5.34794940870266,50288.4338364079,0.0,1.0
2011-02-11,11.12,11.2,11.013,11.16,18500,5.26276083405075,5.30062242278493,5.21212095911879,5.28169162841784,39089.7489904851,0.0,1.0
2011-02-14,11.07,11.12,11.0,11.12,16700,5.23909734109189,5.26276083405075,5.20596845094949,5.26276083405075,35286.4220616812,0.0,1.0
2011-02-15,11.0,11.12,11.0,11.07,14600,5.20596845094949,5.26276083405075,5.20596845094949,5.23909734109189,30849.2073114098,0.0,1.0
2011-02-16,11.2,11.2299,11.02,11.02,16200,5.30062242278493,5.31477319157433,5.21543384813303,5.21543384813303,34229.9423592356,0.0,1.0
2011-02-17,11.2,11.3,11.1801,11.28,17000,5.30062242278493,5.34794940870266,5.29120435258731,5.33848401151911,35920.3098831485,0.0,1.0
2011-02-18,11.12,11.32,11.1,11.32,19300,5.26276083405075,5.3574148058862,5.25329543686721,5.3574148058862,40780.116514398,0.0,1.0
2011-02-22,11.01,11.17,11.0,11.17,17900,5.21070114954126,5.28642432700962,5.20596845094949,5.28642432700962,37821.9733475504,0.0,1.0
2011-02-23,11.15,11.15,11.05,11.14,7900,5.27695892982607,5.27695892982607,5.22963194390835,5.2722262312343,16692.3792986396,0.0,1.0
2011-02-24,11.17,11.268,11.17,11.17,13300,5.28642432700962,5.33280477320899,5.28642432700962,5.28642432700962,28102.3600850514,0.0,1.0
2011-02-25,11.1,11.26,11.04,11.04,27900,5.25329543686721,5.32901861433557,5.22489924531658,5.22489924531658,58951.5673964613,0.0,1.0
2011-02-28,11.16,11.2,11.06,11.06,9200,5.28169162841784,5.30062242278493,5.23436464250012,5.23436464250012,19439.226524998,0.0,1.0
2011-03-01,11.2,11.2,11.1,11.13,12800,5.30062242278493,5.30062242278493,5.25329543686721,5.26749353264253,27045.8803826059,0.0,1.0
2011-03-02,11.2,11.25,11.15,11.25,13700,5.30062242278493,5.3242859157438,5.27695892982607,5.3242859157438,28947.5438470079,0.0,1.0
2011-03-03,11.23,11.23,11.15,11.15,5000,5.31482051856025,5.31482051856025,5.27695892982607,5.27695892982607,10564.7970244554,0.0,1.0
2011-03-04,11.25,11.25,11.21,11.21,3600,5.3242859157438,5.3242859157438,5.30535512137671,5.30535512137671,7606.6538576079,0.0,1.0
2011-03-07,11.3,11.31,11.2,11.25,21000,5.34794940870266,5.35268210729443,5.30062242278493,5.3242859157438,44372.1475027128,0.0,1.0
2011-03-08,11.25,11.28,11.23,11.26,15400,5.35923074233586,5.37352202431543,5.34970322101616,5.36399450299572,32327.4007650747,0.073837,1.0
2011-03-09,11.31,11.35,11.25,11.25,7900,5.38781330629499,5.4068683489344,5.35923074233586,5.35923074233586,16583.5367561097,0.0,1.0
2011-03-10,11.26,11.32,11.24,11.32,9400,5.36399450299572,5.39257706695484,5.35446698167601,5.39257706695484,19732.3095579027,0.0,1.0
2011-03-11,11.29,11.3799,11.29,11.35,9700,5.37828578497528,5.42111199330737,5.37828578497528,5.4068683489344,20362.0641182613,0.0,1.0
2011-03-14,11.14,11.3499,11.101,11.26,15100,5.30682937507747,5.40682071132781,5.28825070850404,5.36399450299572,31697.646204716,0.0,1.0
2011-03-15,11.1,11.1001,11.07,11.08,5400,5.28777433243805,5.28782197004465,5.27348305045849,5.27824681111834,11335.5820864548,0.0,1.0
2011-03-16,11.04,11.23,11.04,11.23,9900,5.25919176847893,5.34970322101616,5.25919176847893,5.34970322101616,20781.9004918337,0.0,1.0
2011-03-17,11.14,11.21,11.09,11.21,2600,5.30682937507747,5.34017569969645,5.2830105717782,5.34017569969645,5457.87285644117,0.0,1.0
2011-03-18,11.14,11.14,11.07,11.11,13000,5.30682937507747,5.30682937507747,5.27348305045849,5.29253809309791,27289.3642822059,0.0,1.0
2011-03-21,11.22,11.22,11.13,11.17,11200,5.3449394603563,5.3449394603563,5.30206561441762,5.32112065705703,23510.8369200543,0.0,1.0
2011-03-22,11.14,11.22,11.14,11.21,9700,5.30682937507747,5.3449394603563,5.30682937507747,5.34017569969645,20362.0641182613,0.0,1.0
2011-03-23,11.21,11.24,11.15,11.2,14300,5.34017569969645,5.35446698167601,5.31159313573732,5.33541193903659,30018.3007104265,0.0,1.0
2011-03-24,11.19,11.31,11.13,11.31,40200,5.33064817837674,5.38781330629499,5.30206561441762,5.38781330629499,84387.111088052,0.0,1.0
2011-03-25,11.13,11.15,11.1,11.15,20000,5.30206561441762,5.31159313573732,5.28777433243805,5.31159313573732,41983.6373572398,0.0,1.0
2011-03-28,11.07,11.08,10.97,11.0,57900,5.27348305045849,5.27824681111834,5.22584544385995,5.24013672583951,121542.630149209,0.0,1.0
2011-03-29,11.05,11.1,11.03,11.1,7200,5.26395552913878,5.28777433243805,5.25442800781907,5.28777433243805,15114.1094486063,0.0,1.0
2011-03-30,11.01,11.1,10.98,11.1,17200,5.24490048649937,5.28777433243805,5.2306092045198,5.28777433243805,36105.9281272262,0.0,1.0
2011-03-31,10.97,11.04,10.97,11.02,7200,5.22584544385995,5.25919176847893,5.22584544385995,5.24966424715922,15114.1094486063,0.0,1.0
2011-04-01,11.0001,11.07,10.95,10.96,41800,5.24018436344611,5.27348305045849,5.21631792254024,5.2210816832001,87745.8020766312,0.0,1.0
2011-04-04,11.1,11.1,11.0001,11.01,13800,5.28777433243805,5.28777433243805,5.24018436344611,5.24490048649937,28968.7097764955,0.0,1.0
2011-04-05,11.104,11.11,11.03,11.03,9300,5.28967983670199,5.29253809309791,5.25442800781907,5.25442800781907,19522.3913711165,0.0,1.0
2011-04-06,11.0808,11.15,11.07,11.15,4500,5.27862791197113,5.31159313573732,5.27348305045849,5.31159313573732,9446.31840537896,0.0,1.0
2011-04-07,10.98,11.07,10.84,11.07,20700,5.26578338410397,5.30894554299007,5.19864224805893,5.30894554299007,43162.8085359754,0.073837,1.0
2011-04-08,11.0,11.02,10.9799,11.0,5500,5.27537497496755,5.28496656583112,5.26573542614965,5.27537497496755,11468.379079607,0.0,1.0
2011-04-11,10.96,11.04,10.86,11.04,24700,5.25619179324039,5.2945581566947,5.2082338389225,5.2945581566947,51503.4478665986,0.0,1.0
2011-04-12,10.95,10.99,10.92,10.92,3300,5.2513959978086,5.27057917953576,5.23700861151324,5.23700861151324,6881.02744776419,0.0,1.0
2011-04-13,10.88,10.95,10.88,10.95,3200,5.21782542978608,5.2513959978086,5.21782542978608,5.2513959978086,6672.51146449861,0.0,1.0
2011-04-14,10.946,10.97,10.89,10.91,8100,5.24947767963589,5.26098758867218,5.22262122521787,5.23221281608145,16889.7946445121,0.0,1.0
2011-04-15,11.0,11.01,10.94,11.0,13300,5.27537497496755,5.28017077039933,5.24660020237681,5.27537497496755,27732.6257743223,0.0,1.0
2011-04-18,11.02,11.06,10.85,10.99,18400,5.28496656583112,5.30414974755828,5.20343804349071,5.27057917953576,38366.940920867,0.0,1.0
2011-04-19,11.12,11.12,11.031,11.07,12100,5.33292452014901,5.33292452014901,5.29024194080609,5.30894554299007,25230.4339751354,0.0,1.0
2011-04-20,11.09,11.16,11.08,11.16,11900,5.31853713385364,5.35210770187616,5.31374133842185,5.35210770187616,24813.4020086042,0.0,1.0
2011-04-21,11.08,11.12,11.08,11.08,10100,5.31374133842185,5.33292452014901,5.31374133842185,5.31374133842185,21060.1143098237,0.0,1.0
2011-04-25,11.15,11.18,11.1101,11.13,19200,5.34731190644438,5.36169929273974,5.32817668267154,5.3377203155808,40035.0687869916,0.0,1.0
2011-04-26,11.24,11.24,11.15,11.2,31000,5.39047406533047,5.39047406533047,5.34731190644438,5.37129088360332,64639.9548123303,0.0,1.0
2011-04-27,11.2,11.25,11.17,11.22,9300,5.37129088360332,5.39526986076226,5.35690349730795,5.3808824744669,19391.9864436991,0.0,1.0
2011-04-28,11.17,11.24,11.16,11.2,8000,5.35690349730795,5.39047406533047,5.35210770187616,5.37129088360332,16681.2786612465,0.0,1.0
2011-04-29,11.19,11.27,11.15,11.17,9200,5.36649508817153,5.40486145162584,5.34731190644438,5.35690349730795,19183.4704604335,0.0,1.0
2011-05-02,11.21,11.3,11.15,11.28,20000,5.37608667903511,5.41924883792121,5.34731190644438,5.40965724705763,41703.1966531163,0.0,1.0
2011-05-03,11.25,11.25,11.19,11.19,10100,5.39526986076226,5.39526986076226,5.36649508817153,5.36649508817153,21060.1143098237,0.0,1.0
2011-05-04,11.28,11.4,11.23,11.23,17000,5.40965724705763,5.46720679223909,5.38567826989869,5.38567826989869,35447.7171551488,0.0,1.0
2011-05-05,11.412,11.49,11.33,11.33,26900,5.47296174675724,5.51036895112519,5.43363622421657,5.43363622421657,56090.7994984414,0.0,1.0
2011-05-06,11.42,12.1,11.24,11.35,49800,5.51220909783237,5.8404317061096,5.42532664270016,5.47842147639206,103173.880000968,0.073837,1.0
2011-05-09,11.42,11.51,11.42,11.43,3200,5.51220909783237,5.55565032539847,5.51220909783237,5.51703590089527,6629.64690769271,0.0,1.0
2011-05-10,11.4301,11.55,11.39,11.39,6900,5.5170841689259,5.57495753765007,5.49772868864367,5.49772868864367,14295.1761447124,0.0,1.0
2011-05-11,11.51,11.51,11.39,11.51,14200,5.55565032539847,5.55565032539847,5.49772868864367,5.55565032539847,29419.0581528864,0.0,1.0
2011-05-12,11.54,11.62,11.51,11.57,9500,5.57013073458717,5.60874515909038,5.55565032539847,5.58461114377587,19681.7642572128,0.0,1.0
2011-05-13,11.53,11.63,11.52,11.63,8100,5.56530393152427,5.61357196215328,5.56047712846137,5.61357196215328,16781.2937350972,0.0,1.0
2011-05-16,11.53,11.59,11.53,11.59,12000,5.56530393152427,5.59426474990167,5.56530393152427,5.59426474990167,24861.1759038477,0.0,1.0
2011-05-17,11.686,11.686,11.51,11.58,10300,5.64060205930552,5.64060205930552,5.55565032539847,5.58943794683877,21339.1759841359,0.0,1.0
2011-05-18,11.77,11.7701,11.66,11.68,21400,5.68114720503388,5.68119547306451,5.62805237134198,5.63770597746778,44335.7636951951,0.0,1.0
2011-05-19,11.82,11.82,11.69,11.8,9000,5.70528122034839,5.70528122034839,5.64253278053068,5.69562761422259,18645.8819278857,0.0,1.0
2011-05-20,11.78,11.9199,11.73,11.73,11300,5.68597400809678,5.75350098294676,5.66183999278228,5.66183999278228,23410.9406427899,0.0,1.0
2011-05-23,11.9,11.93,11.77,11.88,14500,5.74389564485159,5.75837605404029,5.68114720503388,5.73424203872579,30040.5875504826,0.0,1.0
2011-05-24,11.9,11.9,11.86,11.89,12000,5.74389564485159,5.74389564485159,5.72458843259999,5.73906884178869,24861.1759038477,0.0,1.0
2011-05-25,11.9,11.91,11.82,11.88,18700,5.74389564485159,5.74872244791449,5.70528122034839,5.73424203872579,38741.9991168293,0.0,1.0
2011-05-26,11.81,11.92,11.81,11.92,18700,5.70045441728549,5.75354925097739,5.70045441728549,5.75354925097739,38741.9991168293,0.0,1.0
2011-05-27,11.91,11.91,11.83,11.9,10900,5.74872244791449,5.74872244791449,5.71010802341129,5.74389564485159,22582.2347793283,0.0,1.0
2011-05-31,11.8878,11.91,11.85,11.91,12500,5.73800694511485,5.74872244791449,5.71976162953709,5.74872244791449,25897.0582331747,0.0,1.0
2011-06-01,11.862,11.91,11.85,11.91,17500,5.72555379321257,5.74872244791449,5.71976162953709,5.74872244791449,36255.8815264445,0.0,1.0
2011-06-02,11.96,11.96,11.85,11.89,11400,5.77285646322899,5.77285646322899,5.71976162953709,5.73906884178869,23618.1171086553,0.0,1.0
2011-06-03,11.91,12.07,11.91,11.92,14000,5.74872244791449,5.8259512969209,5.74872244791449,5.75354925097739,29004.7052211556,0.0,1.0
2011-06-06,11.95,12.1,11.94,11.95,11400,5.76802966016609,5.8404317061096,5.76320285710319,5.76802966016609,23618.1171086553,0.0,1.0
2011-06-07,12.03,12.08,11.96,12.01,4700,5.8066440846693,5.8307780999838,5.77285646322899,5.7969904785435,9737.29389567367,0.0,1.0
2011-06-08,12.0,12.0,11.93,11.96,4400,5.82780334125613,5.82780334125613,5.79380782176547,5.80837733011861,9060.01745567129,0.073837,1.0
2011-06-09,11.85,11.99,11.74,11.99,13200,5.75495579949043,5.82294683847175,5.70153426886225,5.82294683847175,27180.0523670139,0.0,1.0
2011-06-10,11.85,11.94,11.82,11.85,11000,5.75495579949043,5.79866432454985,5.74038629113729,5.75495579949043,22650.0436391782,0.0,1.0
2011-06-13,11.91,11.94,11.82,11.92,2500,5.78409481619671,5.79866432454985,5.74038629113729,5.78895131898109,5147.73719072232,0.0,1.0
2011-06-14,11.882,11.95,11.86,11.93,6600,5.77049660840045,5.80352082733423,5.75981230227481,5.79380782176547,13590.0261835069,0.0,1.0
2011-06-15,11.89,11.95,11.85,11.85,3700,5.77438181062795,5.80352082733423,5.75495579949043,5.75495579949043,7618.65104226904,0.0,1.0
2011-06-16,11.8101,11.92,11.8101,11.82,24000,5.73557835338075,5.78895131898109,5.73557835338075,5.74038629113729,49418.2770309343,0.0,1.0
2011-06-17,11.94,11.9499,11.9,11.91,9500,5.79866432454985,5.80347226230639,5.77923831341233,5.78409481619671,19561.4013247448,0.0,1.0
2011-06-20,11.9,11.98,11.86,11.98,13400,5.77923831341233,5.81809033568737,5.75981230227481,5.81809033568737,27591.8713422716,0.0,1.0
2011-06-21,11.96,11.98,11.94,11.97,6500,5.80837733011861,5.81809033568737,5.79866432454985,5.81323383290299,13384.116695878,0.0,1.0
2011-06-22,11.74,12.07,11.66,11.85,48800,5.70153426886225,5.86179886074679,5.66268224658721,5.75495579949043,100483.8299629,0.0,1.0
2011-06-23,11.75,11.81,11.74,11.76,15900,5.70639077164663,5.73552978835291,5.70153426886225,5.71124727443101,32739.608532994,0.0,1.0
2011-06-24,11.8896,11.92,11.76,11.76,14800,5.77418755051658,5.78895131898109,5.71124727443101,5.71124727443101,30474.6041690761,0.0,1.0
2011-06-27,11.83,11.94,11.82,11.86,13300,5.74524279392167,5.79866432454985,5.74038629113729,5.75981230227481,27385.9618546427,0.0,1.0
2011-06-28,11.87,11.93,11.83,11.83,4300,5.76466880505919,5.79380782176547,5.74524279392167,5.74524279392167,8854.10796804239,0.0,1.0
2011-06-29,11.9499,11.9499,11.74,11.87,11800,5.80347226230639,5.80347226230639,5.70153426886225,5.76466880505919,24297.3195402093,0.0,1.0
2011-06-30,11.9299,11.98,11.9,11.91,6200,5.79375925673763,5.81809033568737,5.77923831341233,5.78409481619671,12766.3882329914,0.0,1.0
2011-07-01,12.0,12.0,11.9,11.9,6300,5.82780334125613,5.82780334125613,5.77923831341233,5.77923831341233,12972.2977206203,0.0,1.0
2011-07-05,12.12,12.15,11.97,12.0,9000,5.88608137466869,5.90065088302183,5.81323383290299,5.82780334125613,18531.8538866004,0.0,1.0
2011-07-06,12.33,12.33,12.13,12.18,9900,5.98806793314068,5.98806793314068,5.89093787745307,5.91522039137497,20385.0392752604,0.0,1.0
2011-07-07,12.2,12.3,12.17,12.23,6200,5.96079235655276,6.009651310295,5.94613467043009,5.97545004267543,12689.5881412222,0.073837,1.0
2011-07-08,12.178,12.2666,12.16,12.25,5700,5.95004338672947,5.99333241974509,5.94124877505587,5.98522183342388,11666.2342588656,0.0,1.0
2011-07-11,12.23,12.283,12.16,12.16,5200,5.97545004267543,6.00134528815882,5.94124877505587,5.94124877505587,10642.880376509,0.0,1.0
2011-07-12,12.15,12.23,12.13,12.23,5500,5.93636287968164,5.97545004267543,5.9265910889332,5.97545004267543,11256.8927059229,0.0,1.0
2011-07-13,12.23,12.23,12.1,12.23,6100,5.97545004267543,5.97545004267543,5.91193340281053,5.97545004267543,12484.9173647509,0.0,1.0
2011-07-14,12.2001,12.32,12.19,12.19,15700,5.9608412155065,6.01942310104344,5.95590646117854,5.95590646117854,32133.3119059982,0.0,1.0
2011-07-15,12.19,12.26,12.19,12.26,3300,5.95590646117854,5.9901077287981,5.95590646117854,5.9901077287981,6754.13562355376,0.0,1.0
2011-07-18,12.11,12.28,12.11,12.23,9500,5.91681929818475,5.99987951954655,5.91681929818475,5.97545004267543,19443.723764776,0.0,1.0
2011-07-19,12.17,12.24,12.12,12.18,6400,5.94613467043009,5.98033593804966,5.92170519355897,5.95102056580431,13098.9296941649,0.0,1.0
2011-07-20,12.25,12.25,12.13,12.14,8300,5.98522183342388,5.98522183342388,5.9265910889332,5.93147698430742,16987.6744471201,0.0,1.0
2011-07-21,12.27,12.3,12.27,12.3,2400,5.99499362417233,6.009651310295,5.99499362417233,6.009651310295,4912.09863531183,0.0,1.0
2011-07-22,12.35,12.35,12.15,12.3,10600,6.03408078716611,6.03408078716611,5.93636287968164,6.009651310295,21695.1023059606,0.0,1.0
2011-07-25,12.34,12.35,12.235,12.35,4500,6.02919489179189,6.03408078716611,5.97789299036254,6.03408078716611,9210.18494120968,0.0,1.0
2011-07-26,12.14,12.25,12.1,12.2,14600,5.93147698430742,5.98522183342388,5.91193340281053,5.96079235655276,29881.9333648136,0.0,1.0
2011-07-27,12.05,12.18,12.05,12.18,13300,5.88750392593941,5.95102056580431,5.88750392593941,5.95102056580431,27221.2132706864,0.0,1.0
2011-07-28,12.03,12.12,11.75,12.12,15700,5.87773213519096,5.92170519355897,5.7409270647127,5.92170519355897,32133.3119059982,0.0,1.0
2011-07-29,11.45,12.03,11.45,12.03,20100,5.59435020348599,5.87773213519096,5.59435020348599,5.87773213519096,41138.8260707366,0.0,1.0
2011-08-01,11.92,12.11,11.62,11.7,23500,5.8239872860745,5.91681929818475,5.67741042484779,5.71649758784158,48097.6324707617,0.0,1.0
2011-08-02,11.94,12.0175,11.83,11.83,3600,5.83375907682295,5.87162476597318,5.78001422770649,5.78001422770649,7368.14795296774,0.0,1.0
2011-08-03,12.23,12.23,11.95,12.03,8800,5.97545004267543,5.97545004267543,5.83864497219717,5.87773213519096,18011.0283294767,0.0,1.0
2011-08-04,12.26,12.35,12.17,12.33,25700,5.9901077287981,6.03408078716611,5.94613467043009,6.02430899641767,52600.3895531309,0.0,1.0
2011-08-05,12.259,12.295,12.2,12.26,17100,5.98961913926068,6.00720836260789,5.96079235655276,5.9901077287981,34998.7027765968,0.0,1.0
2011-08-08,11.43,12.12,11.35,12.12,24700,5.6206543984122,5.95995899464181,5.58131473508123,5.95995899464181,50229.2046420349,0.073837,1.0
2011-08-09,11.726,11.726,11.34,11.67,10600,5.76621115273679,5.76621115273679,5.57639727716486,5.73867338840511,21555.8530042741,0.0,1.0
2011-08-10,11.95,11.98,11.65,11.65,22500,5.8763622100635,5.89111458381261,5.72883847257236,5.72883847257236,45755.348358129,0.0,1.0
2011-08-11,12.35,12.45,11.8,12.08,23200,6.07306052671834,6.12223510588205,5.80260034131793,5.94028916297632,47178.8480848263,0.0,1.0
2011-08-12,12.17,12.35,12.0,12.35,33000,5.98454628422366,6.07306052671834,5.90094949964535,6.07306052671834,67107.8442585892,0.0,1.0
2011-08-15,12.17,12.17,12.14,12.14,4200,5.98454628422366,5.98454628422366,5.96979391047455,5.96979391047455,8540.99836018408,0.0,1.0
2011-08-16,12.23,12.27,12.2074,12.27,3600,6.01405103172189,6.03372086338737,6.00293757683089,6.03372086338737,7320.85573730063,0.0,1.0
2011-08-17,12.18,12.31,12.11,12.31,12900,5.98946374214003,6.05339069505286,5.95504153672544,6.05339069505286,26233.066391994,0.0,1.0
2011-08-18,12.29,12.29,12.14,12.14,8200,6.04355577922012,6.04355577922012,5.96979391047455,5.96979391047455,16675.2825127403,0.0,1.0
2011-08-19,12.37,12.37,12.21,12.21,7800,6.08289544255109,6.08289544255109,6.00421611588915,6.00421611588915,15861.8540974847,0.0,1.0
2011-08-22,12.85,13.15,12.37,12.4,23100,6.3189334225369,6.46645716002803,6.08289544255109,6.0976478163002,46975.4909810124,0.0,1.0
2011-08-23,12.62,12.84,12.5495,12.84,17000,6.20583189046036,6.31401596462053,6.17116381214995,6.31401596462053,34570.7076483641,0.0,1.0
2011-08-24,12.45,12.67,12.45,12.67,5300,6.12223510588205,6.23041918004222,6.12223510588205,6.23041918004222,10777.9265021371,0.0,1.0
2011-08-25,12.26,12.54,12.25,12.5,27400,6.028803405471,6.1664922271294,6.02388594755463,6.14682239546391,55719.8464450104,0.0,1.0
2011-08-26,12.24,12.32,12.22,12.31,5600,6.01896848963826,6.05830815296923,6.00913357380552,6.05339069505286,11387.9978135788,0.0,1.0
2011-08-29,12.14,12.38,12.14,12.38,26800,5.96979391047455,6.08781290046746,5.96979391047455,6.08781290046746,54499.7038221269,0.0,1.0
2011-08-30,12.21,12.21,12.14,12.15,8800,6.00421611588915,6.00421611588915,5.96979391047455,5.97471136839092,17895.4251356238,0.0,1.0
2011-08-31,12.21,12.29,12.19,12.29,4200,6.00421611588915,6.04355577922012,5.99438120005641,6.04355577922012,8540.99836018407,0.0,1.0
2011-09-01,12.26,12.38,12.26,12.34,4200,6.028803405471,6.08781290046746,6.028803405471,6.06814306880197,8540.99836018408,0.0,1.0
2011-09-02,12.2725,12.31,12.21,12.21,5500,6.03495022786647,6.05339069505286,6.00421611588915,6.00421611588915,11184.6407097649,0.0,1.0
2011-09-06,12.42,12.42,12.28,12.36,8900,6.10748273213294,6.10748273213294,6.03863832130375,6.07797798463471,18098.7822394377,0.0,1.0
2011-09-07,12.31,12.46,12.31,12.43,17400,6.05339069505286,6.12715256379843,6.05339069505286,6.11240019004931,35384.1360636197,0.0,1.0
2011-09-08,12.27,12.3799,12.25,12.27,14200,6.07002989740448,6.12439797285067,6.06013579814221,6.07002989740448,28703.9772365045,0.073837,1.0
2011-09-09,12.29,12.36,12.19,12.24,11300,6.07992399666676,6.11455334408471,6.03045350035539,6.05518874851108,22841.8973783451,0.0,1.0
2011-09-12,12.29,12.38,12.28,12.32,6300,6.07992399666676,6.12444744334699,6.07497694703562,6.09476514556017,12734.8631401393,0.0,1.0
2011-09-13,12.226,12.2999,12.21,12.25,13900,6.04826287902748,6.08482157580158,6.04034759961767,6.06013579814221,28097.5551822122,0.0,1.0
2011-09-14,12.2299,12.28,12.15,12.2,7100,6.05019222838363,6.07497694703562,6.01066530183085,6.03540054998653,14351.9886182522,0.0,1.0
2011-09-15,12.24,12.26,12.17,12.26,10600,6.05518874851108,6.06508284777335,6.02055940109312,6.06508284777335,21426.9125849963,0.0,1.0
2011-09-16,12.26,12.26,12.15,12.16,12000,6.06508284777335,6.06508284777335,6.01066530183085,6.01561235146198,24256.8821716939,0.0,1.0
2011-09-19,12.25,12.35,12.25,12.35,8900,6.06013579814221,6.10960629445358,6.06013579814221,6.10960629445358,17990.5209440063,0.0,1.0
2011-09-20,12.38,12.39,12.3,12.35,9400,6.12444744334699,6.12939449297812,6.08487104629789,6.10960629445358,19001.2243678269,0.0,1.0
2011-09-21,12.66,12.85,12.36,12.39,16200,6.26296483301881,6.3569587760104,6.11455334408471,6.12939449297812,32746.7909317868,0.0,1.0
2011-09-22,12.57,12.66,12.54,12.64,14500,6.21844138633858,6.26296483301881,6.20360023744517,6.25307073375654,29310.3992907968,0.0,1.0
2011-09-23,12.5334,12.6,12.51,12.56,2400,6.20033518468862,6.23328253523199,6.18875908855176,6.21349433670744,4851.37643433879,0.0,1.0
2011-09-26,12.75,12.8,12.6,12.64,4900,6.30748827969904,6.33222352785472,6.23328253523199,6.25307073375654,9904.89355344169,0.0,1.0
2011-09-27,12.45,12.8,12.35,12.8,17779,6.15907679076494,6.33222352785472,6.10960629445358,6.33222352785472,35938.5923442122,0.0,1.0
2011-09-28,12.58,12.61,12.48,12.48,11600,6.22338843596972,6.23822958486313,6.17391793965835,6.17391793965835,23448.3194326375,0.0,1.0
2011-09-29,12.6,12.64,12.53,12.58,5800,6.23328253523199,6.25307073375654,6.19865318781403,6.22338843596972,11724.1597163187,0.0,1.0
2011-09-30,12.6,12.66,12.59,12.59,5000,6.23328253523199,6.26296483301881,6.22833548560085,6.22833548560085,10107.0342382058,0.0,1.0
2011-10-03,12.46,12.64,12.46,12.62,8200,6.16402384039608,6.25307073375654,6.16402384039608,6.24317663449426,16575.5361506575,0.0,1.0
2011-10-04,12.26,12.4,12.26,12.35,6200,6.06508284777335,6.13434154260926,6.06508284777335,6.10960629445358,12532.7224553752,0.0,1.0
2011-10-05,12.29,12.54,12.2,12.2,25600,6.07992399666676,6.20360023744517,6.03540054998653,6.03540054998653,51748.0152996137,0.0,1.0
2011-10-06,12.24,12.37,12.2,12.33,6000,6.0917162788725,6.15641587987359,6.0718087093337,6.1365083103348,12055.7157684292,0.073837,1.0
2011-10-07,12.25,12.32,12.19,12.32,3000,6.0966931712572,6.1315314179501,6.066831816949,6.1315314179501,6027.8578842146,0.0,1.0
2011-10-10,12.41,12.45,12.26,12.45,11100,6.17632344941239,6.19623101895119,6.1016700636419,6.19623101895119,22303.074171594,0.0,1.0
2011-10-11,12.44,12.54,12.4,12.54,5300,6.19125412656649,6.24102305041349,6.17134655702769,6.24102305041349,10649.2155954458,0.0,1.0
2011-10-12,12.32,12.48,12.32,12.48,7800,6.1315314179501,6.21116169610529,6.1315314179501,6.21116169610529,15672.4304989579,0.0,1.0
2011-10-13,12.59,12.59,12.32,12.32,9200,6.26590751233699,6.26590751233699,6.1315314179501,6.1315314179501,18485.4308449248,0.0,1.0
2011-10-14,12.55,12.83,12.52,12.69,15100,6.24599994279819,6.38535292956978,6.23106926564409,6.31567643618399,30340.2180172135,0.0,1.0
2011-10-17,12.65,12.72,12.48,12.48,4200,6.29576886664519,6.33060711333809,6.21116169610529,6.21116169610529,8439.00103790043,0.0,1.0
2011-10-18,12.57,12.73,12.39,12.73,11700,6.25595372756759,6.33558400572279,6.16636966464299,6.33558400572279,23508.6457484369,0.0,1.0
2011-10-19,12.54,12.68,12.54,12.68,10700,6.24102305041349,6.31069954379929,6.24102305041349,6.31069954379929,21499.3597870321,0.0,1.0
2011-10-20,12.61,12.63,12.52,12.55,5500,6.27586129710639,6.28581508187579,6.23106926564409,6.24599994279819,11051.0727877268,0.0,1.0
2011-10-21,12.584,12.71,12.52,12.68,16200,6.26292137690617,6.32563022095339,6.23106926564409,6.31069954379929,32550.4325747588,0.0,1.0
2011-10-24,12.61,12.72,12.57,12.69,19300,6.27586129710639,6.33060711333809,6.25595372756759,6.31567643618399,38779.2190551139,0.0,1.0
2011-10-25,12.61,12.7,12.58,12.7,8100,6.27586129710639,6.32065332856869,6.26093061995229,6.32065332856869,16275.2162873794,0.0,1.0
2011-10-26,12.49,12.586,12.48,12.5,28700,6.21613858848999,6.26391675538311,6.21116169610529,6.22111548087469,57666.5070923197,0.0,1.0
2011-10-27,12.55,12.58,12.43,12.43,5500,6.24599994279819,6.26093061995229,6.18627723418179,6.18627723418179,11051.0727877268,0.0,1.0
2011-10-28,12.63,12.6999,12.58,12.58,4900,6.28581508187579,6.32060355964484,6.26093061995229,6.26093061995229,9845.50121088384,0.0,1.0
2011-10-31,12.61,12.73,12.59,12.59,2400,6.27586129710639,6.33558400572279,6.26590751233699,6.26590751233699,4822.28630737168,0.0,1.0
2011-11-01,12.44,12.7,12.42,12.54,15800,6.19125412656649,6.32065332856869,6.18130034179709,6.24102305041349,31746.7181901969,0.0,1.0
2011-11-02,12.55,12.56,12.45,12.45,8200,6.24599994279819,6.25097683518289,6.19623101895119,6.19623101895119,16476.1448835199,0.0,1.0
2011-11-03,12.47,12.66,12.35,12.66,20600,6.20618480372059,6.30074575902989,6.14646209510419,6.30074575902989,41391.2908049403,0.0,1.0
2011-11-04,12.51,12.58,12.46,12.54,8700,6.22609237325939,6.26093061995229,6.20120791133589,6.24102305041349,17480.7878642223,0.0,1.0
2011-11-07,12.667,12.67,12.51,12.51,10500,6.30422958369918,6.30572265141459,6.22609237325939,6.22609237325939,21097.5025947511,0.0,1.0
2011-11-08,12.83,12.83,12.67,12.67,11200,6.42210080987069,6.42210080987069,6.34201225729241,6.34201225729241,22375.232693193,0.073837,1.0
2011-11-09,12.8199,12.85,12.7,12.85,16000,6.41704521998919,6.43211187894298,6.35702886090084,6.43211187894298,31964.6181331329,0.0,1.0
2011-11-10,12.82,12.85,12.71,12.85,7200,6.41709527533455,6.43211187894298,6.36203439543698,6.43211187894298,14384.0781599098,0.0,1.0
2011-11-11,12.67,12.8301,12.66,12.83,9500,6.34201225729241,6.42215086521605,6.33700672275627,6.42210080987069,18978.9920165477,0.0,1.0
2011-11-14,12.9,12.9,12.67,12.74,7100,6.45713955162369,6.45713955162369,6.34201225729241,6.37705099904541,14184.2992965777,0.0,1.0
2011-11-15,12.88,12.9,12.8,12.9,7500,6.4471284825514,6.45713955162369,6.40708420626226,6.45713955162369,14983.414749906,0.0,1.0
2011-11-16,12.66,12.88,12.55,12.88,23900,6.33700672275627,6.4471284825514,6.2819458428587,6.4471284825514,47747.1483363672,0.0,1.0
2011-11-17,12.78,12.85,12.7,12.74,11800,6.39707313718998,6.43211187894298,6.35702886090084,6.37705099904541,23573.9058731855,0.0,1.0
2011-11-18,12.8,12.87,12.78,12.83,9400,6.40708420626226,6.44212294801526,6.39707313718998,6.42210080987069,18779.2131532156,0.0,1.0
2011-11-21,12.9,12.9,12.75,12.8,28900,6.45713955162369,6.45713955162369,6.38205653358155,6.40708420626226,57736.0915029712,0.0,1.0
2011-11-22,12.97,12.97,12.92,12.93,7600,6.49217829337668,6.49217829337668,6.46715062069597,6.47215615523211,15183.1936132381,0.0,1.0
2011-11-23,12.92,13.0,12.92,12.97,4200,6.46715062069597,6.50719489698511,6.46715062069597,6.49217829337668,8390.71225994738,0.0,1.0
2011-11-25,13.02,13.02,12.86,12.99,2800,6.5172059660574,6.5172059660574,6.43711741347912,6.50218936244897,5593.80817329825,0.0,1.0
2011-11-28,12.96,13.02,12.93,13.02,1600,6.48717275884054,6.5172059660574,6.47215615523211,6.5172059660574,3196.46181331329,0.0,1.0
2011-11-29,12.89,12.99,12.83,12.83,4200,6.45213401708754,6.50218936244897,6.42210080987069,6.42210080987069,8390.71225994739,0.0,1.0
2011-11-30,12.7714,13.02,12.77,12.99,14800,6.3927683774889,6.5172059660574,6.39206760265384,6.50218936244897,29567.2717731479,0.0,1.0
2011-12-01,12.894,12.9,12.83,12.83,4700,6.454136230902,6.45713955162369,6.42210080987069,6.42210080987069,9389.60657660779,0.0,1.0
2011-12-02,12.95,13.04,12.9,13.01,3300,6.4821672243044,6.52721703512968,6.45713955162369,6.51220043152125,6592.70248995865,0.0,1.0
2011-12-05,12.99,12.99,12.9,12.99,3700,6.50218936244897,6.50218936244897,6.45713955162369,6.50218936244897,7391.81794328698,0.0,1.0
2011-12-06,13.039,13.039,12.92,12.95,6700,6.52671648167607,6.52671648167607,6.46715062069597,6.4821672243044,13385.1838432494,0.0,1.0
2011-12-07,13.1,13.1,13.04,13.04,2900,6.55725024234653,6.55725024234653,6.52721703512968,6.52721703512968,5793.58703663034,0.0,1.0
2011-12-08,12.95,13.1,12.95,13.1,6400,6.51912658965891,6.59463770845805,6.51912658965891,6.59463770845805,12713.3595060832,0.073837,1.0
2011-12-09,12.997,13.1,12.88,12.95,6900,6.54278674021598,6.59463770845805,6.48388806755265,6.51912658965891,13706.590717496,0.0,1.0
2011-12-12,12.9999,13.014,12.91,12.99,2300,6.54424662184609,6.55134466701321,6.49899029131248,6.53926288800535,4568.86357249866,0.0,1.0
2011-12-13,12.96,13.19,12.87,12.93,7600,6.52416066424552,6.63994437973753,6.47885399296604,6.50905844048569,15097.1144134738,0.0,1.0
2011-12-14,13.07,13.19,12.89,12.89,15800,6.57953548469822,6.63994437973753,6.48892214213926,6.48892214213926,31386.106280643,0.0,1.0
2011-12-15,13.16,13.34,12.95,13.03,36800,6.62484215597771,6.71545549853667,6.51912658965891,6.55939918635179,73101.8171599785,0.0,1.0
2011-12-16,13.11,13.19,13.06,13.16,14400,6.59967178304466,6.63994437973753,6.57450141011161,6.62484215597771,28605.0588886872,0.0,1.0
2011-12-19,13.242,13.28,13.128,13.17,9800,6.6661215675879,6.68525105101702,6.60873311730056,6.62987623056432,19467.3317436899,0.0,1.0
2011-12-20,13.12,13.18,13.02,13.13,14600,6.60470585763127,6.63491030515092,6.55436511176518,6.60973993221788,29002.3513732523,0.0,1.0
2011-12-21,13.12,13.17,13.03,13.05,11800,6.60470585763127,6.62987623056432,6.55939918635179,6.56946733552501,23440.2565893409,0.0,1.0
2011-12-22,13.15,13.15,13.0811,13.11,1600,6.6198080813911,6.6198080813911,6.58512330748936,6.59967178304466,3178.3398765208,0.0,1.0
2011-12-23,13.1,13.15,13.05,13.15,7500,6.59463770845805,6.6198080813911,6.56946733552501,6.6198080813911,14898.4681711913,0.0,1.0
2011-12-27,13.05,13.12,13.05,13.08,5900,6.56946733552501,6.60470585763127,6.56946733552501,6.58456955928483,11720.1282946705,0.0,1.0
2011-12-28,13.02,13.05,13.01,13.02,1200,6.55436511176518,6.56946733552501,6.54933103717857,6.55436511176518,2383.7549073906,0.0,1.0
2011-12-29,13.06,13.19,12.97,13.02,13200,6.57450141011161,6.63994437973753,6.52919473883213,6.55436511176518,26221.3039812967,0.0,1.0
2011-12-30,13.061,13.11,13.03,13.03,5900,6.57500481757028,6.59967178304466,6.55939918635179,6.55939918635179,11720.1282946705,0.0,1.0
2012-01-03,13.0,13.16,13.0,13.03,3800,6.54429696259196,6.62484215597771,6.54429696259196,6.55939918635179,7548.55720673691,0.0,1.0
2012-01-04,12.91,13.0,12.8,12.99,29300,6.49899029131248,6.54429696259196,6.44361547085978,6.53926288800535,58203.3489887872,0.0,1.0
2012-01-05,12.95,13.044,12.86,12.86,23800,6.51912658965891,6.56644689077304,6.47381991837943,6.47381991837943,47277.805663247,0.0,1.0
2012-01-06,12.96,13.03,12.94,12.98,12200,6.56133076077067,6.59677004728718,6.55120525033738,6.57145627120396,24097.5505983223,0.073837,1.0
2012-01-09,13.01,13.11,12.96,12.96,10400,6.58664453685389,6.63727208902033,6.56133076077067,6.56133076077067,20542.1742805371,0.0,1.0
2012-01-10,13.02,13.12,13.0,13.01,31800,6.59170729207053,6.64233484423697,6.58158178163724,6.58664453685389,62811.648280873,0.0,1.0
2012-01-11,13.07,13.07,13.01,13.01,7400,6.61702106815375,6.61702106815375,6.58664453685389,6.58664453685389,14616.5470842283,0.0,1.0
2012-01-12,13.1988,13.3,13.12,13.12,8500,6.68222935534413,6.73346443813657,6.64233484423697,6.64233484423697,16789.2770562082,0.0,1.0
2012-01-13,13.28,13.29,13.2,13.2,5200,6.72333892770328,6.72840168291992,6.68283688597012,6.68283688597012,10271.0871402685,0.0,1.0
2012-01-17,13.28,13.44,13.2587,13.44,13700,6.72333892770328,6.80434301116958,6.71255525909183,6.80434301116958,27060.3641964767,0.0,1.0
2012-01-18,13.34,13.35,13.26,13.35,16600,6.75371545900314,6.75877821421979,6.71321341726999,6.75877821421979,32788.4704862419,0.0,1.0
2012-01-19,13.3299,13.35,13.29,13.32,21000,6.74860207623433,6.75877821421979,6.72840168291992,6.74358994856985,41479.3903741614,0.0,1.0
2012-01-20,13.32,13.35,13.24,13.24,14800,6.74358994856985,6.75877821421979,6.7030879068367,6.7030879068367,29233.0941684566,0.0,1.0
2012-01-23,13.38,13.38,13.32,13.36,17100,6.77396647986972,6.77396647986972,6.74358994856985,6.76384096943643,33776.07501896,0.0,1.0
2012-01-24,13.27,13.45,13.27,13.42,23400,6.71827617248663,6.80940576638623,6.71827617248663,6.79421750073629,46219.8921312084,0.0,1.0
2012-01-25,13.4076,13.45,13.23,13.23,12600,6.78793968426766,6.80940576638623,6.69802515162006,6.69802515162006,24887.6342244968,0.0,1.0
2012-01-26,13.45,13.58,13.4,13.45,20100,6.80940576638623,6.8752215842026,6.78409199030301,6.80940576638623,39701.7022152687,0.0,1.0
2012-01-27,13.4999,13.54,13.45,13.53,24200,6.83466891491728,6.85497056333602,6.80940576638623,6.84990780811938,47800.0593835574,0.0,1.0
2012-01-30,13.5432,13.6035,13.5,13.5,15700,6.85659064500535,6.88711905896171,6.83471954246945,6.83471954246945,31010.7823273492,0.0,1.0
2012-01-31,13.68,13.68,13.51,13.51,13500,6.92584913636904,6.92584913636904,6.83978229768609,6.83978229768609,26665.3223833895,0.0,1.0
2012-02-01,13.78,13.85,13.73,13.73,28500,6.97647668853548,7.01191597505199,6.95116291245226,6.95116291245226,56293.4583649333,0.0,1.0
2012-02-02,13.84,13.87,13.8299,13.83,16200,7.00685321983534,7.02204148548527,7.00173983706653,7.0017904646187,31998.3868600674,0.0,1.0
2012-02-03,13.86,13.91,13.8,13.91,22500,7.01697873026863,7.04229250635185,6.98660219896877,7.04229250635185,44442.2039723158,0.0,1.0
2012-02-06,13.74,13.77,13.7,13.74,19600,6.9562256676689,6.97141393331883,6.93597464680233,6.9562256676689,38714.0976825507,0.0,1.0
2012-02-07,13.83,13.83,13.66,13.68,21500,7.0017904646187,7.0017904646187,6.91572362593575,6.92584913636904,42466.9949068795,0.0,1.0
2012-02-08,13.78,13.83,13.7501,13.82,24400,7.01385855422861,7.03930796843119,6.99863980453548,7.03421808559067,47938.2350528423,0.073837,1.0
2012-02-09,13.72,13.7899,13.61,13.75,14500,6.98331925718553,7.01889753824072,6.92733054593987,6.99858890570707,28487.8855846809,0.0,1.0
2012-02-10,13.84,13.84,13.73,13.75,8400,7.0443978512717,7.0443978512717,6.98840914002604,6.99858890570707,16503.3268214703,0.0,1.0
2012-02-13,13.83,13.87,13.78,13.84,13000,7.03930796843119,7.05966749979324,7.01385855422861,7.0443978512717,25540.8629379897,0.0,1.0
2012-02-14,13.65,13.79,13.65,13.78,11600,6.94769007730193,7.01894843706913,6.94769007730193,7.01385855422861,22790.3084677447,0.0,1.0
2012-02-15,13.78,13.78,13.65,13.65,6000,7.01385855422861,7.01385855422861,6.94769007730193,6.94769007730193,11788.0905867645,0.0,1.0
2012-02-16,13.7,13.81,13.6,13.67,33800,6.9731394915045,7.02912820275016,6.92224066309936,6.95786984298296,66406.2436387734,0.0,1.0
2012-02-17,13.62,13.83,13.62,13.77,23100,6.93242042878039,7.03930796843119,6.93242042878039,7.0087686713881,45384.1487590433,0.0,1.0
2012-02-21,13.7099,13.81,13.6,13.71,30600,6.97817847551661,7.02912820275016,6.92224066309936,6.97822937434501,60119.2619924989,0.0,1.0
2012-02-22,13.7299,13.7299,13.61,13.71,13500,6.98835824119764,6.98835824119764,6.92733054593987,6.97822937434501,26523.2038202201,0.0,1.0
2012-02-23,13.6,13.76,13.6,13.75,27100,6.92224066309936,7.00367878854759,6.92224066309936,6.99858890570707,53242.8758168863,0.0,1.0
2012-02-24,13.8499,13.8499,13.6301,13.68,9700,7.04943683528381,7.04943683528381,6.93756121044931,6.96295972582347,19057.4131152693,0.0,1.0
2012-02-27,13.8,13.8799,13.8,13.85,15500,7.02403831990964,7.06470648380535,7.02403831990964,7.04948773411221,30452.5673491416,0.0,1.0
2012-02-28,13.96,13.96,13.64,13.64,23700,7.10547644535787,7.10547644535787,6.94260019446141,6.94260019446141,46562.9578177198,0.0,1.0
2012-02-29,14.0499,14.07,13.96,13.96,29100,7.15123449209409,7.16146515660353,7.10547644535787,7.10547644535787,57172.2393458079,0.0,1.0
2012-03-01,14.08,14.18,13.92,14.05,39400,7.16655503944404,7.21745386784918,7.08511691399581,7.1512853909225,77408.4615197536,0.0,1.0
2012-03-02,14.24,14.32,14.1,14.15,24600,7.24799316489227,7.28871222761638,7.17673480512507,7.20218421932764,48331.1714057345,0.0,1.0
2012-03-05,14.14,14.28,14.14,14.24,13300,7.19709433648713,7.26835269625432,7.19709433648713,7.24799316489227,26130.267467328,0.0,1.0
2012-03-06,14.15,14.22,14.15,14.22,5800,7.20218421932764,7.23781339921124,7.20218421932764,7.23781339921124,11395.1542338724,0.0,1.0
2012-03-07,14.04,14.3,14.03,14.2,27200,7.14619550808198,7.27853246193535,7.14110562524147,7.22763363353021,53439.3439933324,0.0,1.0
2012-03-08,13.73,14.0575,13.71,14.04,50400,7.02599130795555,7.19358141380809,7.01575679767448,7.18462621731215,98490.3011787754,0.073837,1.0
2012-03-09,13.76,13.8099,13.69,13.7,14300,7.04134307337715,7.06687817652843,7.0055222873934,7.01063954253394,27944.6687868351,0.0,1.0
2012-03-12,13.8199,13.84,13.76,13.76,14200,7.07199543166896,7.08228111450144,7.04134307337715,7.04134307337715,27749.2515225915,0.0,1.0
2012-03-13,13.82,14.0,13.82,13.9,21600,7.07204660422037,7.16415719675001,7.07204660422037,7.11298464534465,42210.129076618,0.0,1.0
2012-03-14,13.71,13.95,13.7,13.89,13400,7.01575679767448,7.13857092104733,7.01063954253394,7.10786739020412,26185.9134086427,0.0,1.0
2012-03-15,13.28,13.83,13.17,13.83,70300,6.79571482663144,7.0771638593609,6.73942502008555,7.0771638593609,137378.336763252,0.0,1.0
2012-03-16,13.05,13.28,13.0,13.21,21200,6.67801795839912,6.79571482663144,6.65243168269644,6.75989404064769,41428.4600196436,0.0,1.0
2012-03-19,13.05,13.19,12.9,13.12,18300,6.67801795839912,6.74965953036662,6.60125913129108,6.71383874438287,35761.3593565792,0.0,1.0
2012-03-20,13.09,13.15,13.01,13.15,20400,6.69848697896126,6.72919050980448,6.65754893783697,6.72919050980448,39865.1219056948,0.0,1.0
2012-03-21,13.07,13.11,13.05,13.09,10500,6.68825246868019,6.70872148924233,6.67801795839912,6.69848697896126,20518.8127455782,0.0,1.0
2012-03-22,13.15,13.19,13.02,13.1,14800,6.72919050980448,6.74965953036662,6.66266619297751,6.7036042341018,28921.7551080531,0.0,1.0
2012-03-23,13.38,13.44,13.15,13.2,24100,6.8468873780368,6.87759090888001,6.72919050980448,6.75477678550715,47095.5606827081,0.0,1.0
2012-03-26,13.19,13.38,13.0501,13.38,21600,6.74965953036662,6.8468873780368,6.67806913095052,6.8468873780368,42210.129076618,0.0,1.0
2012-03-27,13.1,13.13,13.01,13.09,22200,6.7036042341018,6.7189559995234,6.65754893783697,6.69848697896126,43382.6326620796,0.0,1.0
2012-03-28,13.33,13.33,13.12,13.16,4900,6.82130110233412,6.82130110233412,6.71383874438287,6.73430776494501,9575.4459479365,0.0,1.0
2012-03-29,13.4,13.4,13.22,13.39,20000,6.85712188831787,6.85712188831787,6.76501129578823,6.85200463317733,39083.4528487204,0.0,1.0
2012-03-30,13.4599,13.46,13.4,13.46,7300,6.88777424660968,6.88782541916108,6.85712188831787,6.88782541916108,14265.4602897829,0.0,1.0
2012-04-02,13.55,13.66,13.4608,13.47,12400,6.9338807154259,6.9901705219718,6.88823479957233,6.89294267430162,24231.7407662067,0.0,1.0
2012-04-03,13.47,13.604,13.28,13.51,19100,6.89294267430162,6.9615138931848,6.79571482663144,6.91341169486376,37324.697470528,0.0,1.0
2012-04-04,13.37,13.55,13.27,13.48,12100,6.84177012289626,6.9338807154259,6.7905975714909,6.89805992944215,23645.4889734758,0.0,1.0
2012-04-05,13.4963,13.56,13.36,13.37,4400,6.90640105532123,6.93899797056644,6.83665286775572,6.84177012289626,8598.35962671849,0.0,1.0
2012-04-09,13.49,13.65,13.48,13.49,20600,6.93797656644039,7.02026539154272,6.93283351487149,6.93797656644039,40054.0413099978,0.068004,1.0
2012-04-10,13.5,13.6,13.5,13.58,9700,6.94311961800928,6.99455013369824,6.94311961800928,6.98426403056045,18860.3980925718,0.0,1.0
2012-04-11,13.5,13.5,13.4845,13.5,9600,6.94311961800928,6.94311961800928,6.9351478880775,6.94311961800928,18665.9609988339,0.0,1.0
2012-04-12,13.5,13.5,13.41,13.5,9600,6.94311961800928,6.94311961800928,6.89683215388922,6.94311961800928,18665.9609988339,0.0,1.0
2012-04-13,13.5,13.52,13.45,13.45,6600,6.94311961800928,6.95340572114707,6.9174043601648,6.9174043601648,12832.8481866983,0.0,1.0
2012-04-16,13.53,13.53,13.44,13.44,12800,6.95854877271597,6.95854877271597,6.91226130859591,6.91226130859591,24887.9479984452,0.0,1.0
2012-04-17,13.65,13.65,13.48,13.51,14400,7.02026539154272,7.02026539154272,6.93283351487149,6.94826266957818,27998.9414982509,0.0,1.0
2012-04-18,13.78,13.78,13.64,13.73,11200,7.08712506193837,7.08712506193837,7.01512233997382,7.06140980409389,21776.9544986396,0.0,1.0
2012-04-19,13.64,13.9,13.53,13.87,29400,7.01512233997382,7.14884168076511,6.95854877271597,7.13341252605843,57164.5055589289,0.0,1.0
2012-04-20,13.65,13.75,13.65,13.75,4000,7.02026539154272,7.07169590723168,7.02026539154272,7.07169590723168,7777.48374951414,0.0,1.0
2012-04-23,13.86,13.86,13.7001,13.72,8700,7.12826947448953,7.12826947448953,7.04603207990289,7.05626675252499,16916.0271551932,0.0,1.0
2012-04-24,14.19,14.46,13.77,13.9,18007,7.29799017626309,7.43685256862328,7.08198201036947,7.14884168076511,35012.2874693753,0.0,1.0
2012-04-25,13.86,14.26,13.86,14.26,51000,7.12826947448953,7.33399153724536,7.12826947448953,7.33399153724536,99162.9178063053,0.0,1.0
2012-04-26,14.05,14.18,13.95,13.98,15600,7.22598745429855,7.2928471246942,7.17455693860959,7.18998609331628,30332.1866231051,0.0,1.0
2012-04-27,14.14,14.15,14.03,14.15,5200,7.27227491841861,7.27741796998751,7.21570135116076,7.27741796998751,10110.7288743684,0.0,1.0
2012-04-30,14.07,14.14,14.05,14.14,8900,7.23627355743634,7.27227491841861,7.22598745429855,7.27227491841861,17304.901342669,0.0,1.0
2012-05-01,14.1199,14.17,14.1,14.17,15000,7.26193738476513,7.2877040731253,7.25170271214303,7.2877040731253,29165.564060678,0.0,1.0
2012-05-02,13.99,14.17,13.96,14.06,8600,7.19512914488518,7.2877040731253,7.17969999017849,7.23113050586745,16721.5900614554,0.0,1.0
2012-05-03,14.1,14.17,13.99,14.09,7800,7.25170271214303,7.2877040731253,7.19512914488518,7.24655966057413,15166.0933115526,0.0,1.0
2012-05-04,14.02,14.02,13.78,13.93,21500,7.21055829959186,7.21055829959186,7.08712506193837,7.1642708354718,41803.9751536385,0.0,1.0
2012-05-07,14.09,14.15,14.02,14.04,24000,7.24655966057413,7.27741796998751,7.21055829959186,7.22084440272965,46664.9024970848,0.0,1.0
2012-05-08,13.86,14.07,13.86,14.07,17200,7.16324428237865,7.27177828665711,7.16324428237865,7.27177828665711,33279.8925462359,0.068004,1.0
2012-05-09,13.94,13.94,13.94,13.94,1500,7.20459056972283,7.20459056972283,7.20459056972283,7.20459056972283,2902.31621042755,0.0,1.0
2012-05-10,13.92,13.99,13.87,13.99,17200,7.19425399788678,7.23043199931294,7.16841256829667,7.23043199931294,33279.8925462359,0.0,1.0
2012-05-11,14.05,14.05,13.94,13.95,7500,7.26144171482107,7.26144171482107,7.20459056972283,7.20975885564085,14511.5810521377,0.0,1.0
2012-05-14,14.05,14.16,14.05,14.12,8500,7.26144171482107,7.31829285991931,7.26144171482107,7.29761971624722,16446.4585257561,0.0,1.0
2012-05-15,14.063,14.1,13.97,14.1,5700,7.2681604865145,7.28728314441118,7.22009542747689,7.28728314441118,11028.8015996247,0.0,1.0
2012-05-16,13.9,14.11,13.85,14.08,26500,7.18391742605074,7.2924514303292,7.15807599646063,7.27694657257514,51274.2530508867,0.0,1.0
2012-05-17,13.76,13.97,13.76,13.97,18600,7.11156142319843,7.22009542747689,7.11156142319843,7.22009542747689,35988.7210093016,0.0,1.0
2012-05-18,13.8199,13.8799,13.76,13.82,9500,7.14251945584738,7.17352917135551,7.11156142319843,7.14257113870656,18381.3359993745,0.0,1.0
2012-05-21,13.79,13.84,13.68,13.78,14900,7.1270662809525,7.15290771054261,7.07021513585425,7.12189799503447,28829.6743569136,0.0,1.0
2012-05-22,13.79,13.82,13.7899,13.82,7900,7.1270662809525,7.14257113870656,7.12701459809331,7.14257113870656,15285.5320415851,0.0,1.0
2012-05-23,13.92,13.92,13.72,13.78,10500,7.19425399788678,7.19425399788678,7.09088827952634,7.12189799503447,20316.2134729928,0.0,1.0
2012-05-24,13.7996,13.94,13.76,13.94,6000,7.1320278354338,7.20459056972283,7.11156142319843,7.20459056972283,11609.2648417102,0.0,1.0
2012-05-25,13.79,13.9099,13.75,13.75,13100,7.1270662809525,7.18903402910958,7.10639313728041,7.10639313728041,25346.8949044006,0.0,1.0
2012-05-29,13.95,13.95,13.81,13.93,16300,7.20975885564085,7.20975885564085,7.13740285278854,7.1994222838048,31538.5028199793,0.0,1.0
2012-05-30,13.924,13.96,13.924,13.96,2400,7.19632131225399,7.21492714155887,7.19632131225399,7.21492714155887,4643.70593668408,0.0,1.0
2012-05-31,13.92,13.96,13.71,13.71,11000,7.19425399788678,7.21492714155887,7.08571999360832,7.08571999360832,21283.652209802,0.0,1.0
2012-06-01,13.95,13.96,13.89,13.94,6700,7.20975885564085,7.21492714155887,7.17874914013272,7.20459056972283,12963.679073243,0.0,1.0
2012-06-04,13.7901,13.85,13.741,13.8,14400,7.12711796381168,7.15807599646063,7.10174167995419,7.13223456687052,27862.2356201044,0.0,1.0
2012-06-05,13.74,13.8599,13.74,13.85,22800,7.10122485136239,7.16319259951947,7.10122485136239,7.15807599646063,44115.2063984987,0.0,1.0
2012-06-06,13.79,13.86,13.78,13.78,8000,7.1270662809525,7.16324428237865,7.12189799503447,7.12189799503447,15479.0197889469,0.0,1.0
2012-06-07,13.78,13.83,13.65,13.83,9600,7.15704440659139,7.18301336307394,7.08952511973675,7.18301336307394,18483.607545898,0.068004,1.0
2012-06-08,13.83,13.84,13.752,13.84,13400,7.18301336307394,7.18820715437045,7.14250179096116,7.18820715437045,25800.035532816,0.0,1.0
2012-06-11,13.85,13.95,13.74,13.85,17600,7.19340094566696,7.24533885863207,7.13626924140535,7.19340094566696,33886.6138341464,0.0,1.0
2012-06-12,13.74,13.87,13.69,13.87,4400,7.13626924140535,7.20378852825998,7.1103002849228,7.20378852825998,8471.6534585366,0.0,1.0
2012-06-13,13.67,13.73,13.63,13.73,13100,7.09991270232978,7.13107545010884,7.07913753714373,7.13107545010884,25222.4227970067,0.0,1.0
2012-06-14,13.76,13.77,13.76,13.76,14600,7.14665682399837,7.15185061529488,7.14665682399837,7.14665682399837,28110.4864760533,0.0,1.0
2012-06-15,13.67,13.82,13.67,13.82,8000,7.09991270232978,7.17781957177743,7.09991270232978,7.17781957177743,15403.0062882484,0.0,1.0
2012-06-18,13.81,13.81,13.721,13.77,18900,7.17262578048092,7.17262578048092,7.12640103794198,7.15185061529488,36389.6023559868,0.0,1.0
2012-06-19,13.8272,13.85,13.76,13.85,8100,7.18155910151092,7.19340094566696,7.14665682399837,7.19340094566696,15595.5438668515,0.0,1.0
2012-06-20,13.76,13.84,13.76,13.83,10400,7.14665682399837,7.18820715437045,7.14665682399837,7.18301336307394,20023.9081747229,0.0,1.0
2012-06-21,13.84,13.84,13.73,13.8,7200,7.18820715437045,7.18820715437045,7.13107545010884,7.16743198918441,13862.7056594235,0.0,1.0
2012-06-22,13.85,13.85,13.83,13.84,10100,7.19340094566696,7.19340094566696,7.18301336307394,7.18820715437045,19446.2954389136,0.0,1.0
2012-06-25,13.8201,13.96,13.82,13.84,10800,7.1778715096904,7.25053264992858,7.17781957177743,7.18820715437045,20794.0584891353,0.0,1.0
2012-06-26,13.9599,13.96,13.88,13.94,9000,7.25048071201561,7.25053264992858,7.20898231955649,7.24014506733556,17328.3820742794,0.0,1.0
2012-06-27,14.01,14.01,13.8701,13.98,14100,7.27650160641113,7.27650160641113,7.20384046617295,7.2609202325216,27147.7985830378,0.0,1.0
2012-06-28,13.9894,14.05,13.95,14.05,19100,7.26580239634032,7.29727677159717,7.24533885863207,7.29727677159717,36774.677513193,0.0,1.0
2012-06-29,13.9701,14.04,13.97,14.04,13400,7.25577837913805,7.29208298030066,7.25572644122509,7.29208298030066,25800.035532816,0.0,1.0
2012-07-02,13.95,14.03,13.92,14.03,17700,7.24533885863207,7.28688918900415,7.22975748474254,7.28688918900415,34079.1514127495,0.0,1.0
2012-07-03,13.95,13.95,13.9,13.9,6400,7.24533885863207,7.24533885863207,7.21936990214952,7.21936990214952,12322.4050305987,0.0,1.0
2012-07-05,13.99,14.04,13.9499,13.95,5200,7.26611402381811,7.29208298030066,7.2452869207191,7.24533885863207,10011.9540873614,0.0,1.0
2012-07-06,13.87,14.0,13.82,13.95,16600,7.23910838659277,7.30695871754137,7.2130121054587,7.2808624364073,31805.2980704669,0.068004,1.0
2012-07-09,13.97,14.01,13.95,13.97,7300,7.29130094886093,7.31217797376819,7.2808624364073,7.29130094886093,13986.6672237595,0.0,1.0
2012-07-10,13.9601,14.07,13.9601,14.01,10800,7.28613388519638,7.34349351112908,7.28613388519638,7.31217797376819,20692.6035639182,0.0,1.0
2012-07-11,14.0299,14.05,13.96,14.05,7700,7.32256429365955,7.33305499867545,7.28608169263411,7.33305499867545,14753.0599483491,0.0,1.0
2012-07-12,13.9376,14.05,13.9376,14.03,11600,7.27439055868605,7.33305499867545,7.27439055868605,7.32261648622182,22225.3890130973,0.0,1.0
2012-07-13,13.99,14.0601,13.81,14.04,14800,7.30173946131456,7.33832644746453,7.20779284923188,7.32783574244863,28356.5308098139,0.0,1.0
2012-07-16,14.06,14.08,14.0,14.08,1096,7.33827425490226,7.34871276735589,7.30695871754137,7.34871276735589,2099.91606537541,0.0,1.0
2012-07-17,14.02,14.09,14.01,14.09,4933,7.317397229995,7.35393202358271,7.31217797376819,7.35393202358271,9451.5382760008,0.0,1.0
2012-07-18,14.01,14.09,14.0,14.05,9000,7.31217797376819,7.35393202358271,7.30695871754137,7.33305499867545,17243.8363032652,0.0,1.0
2012-07-19,13.926,14.09,13.9,14.09,26300,7.26833622146294,7.35393202358271,7.25476615527322,7.35393202358271,50390.3216417638,0.0,1.0
2012-07-20,13.9529,13.99,13.87,13.91,10800,7.28237602071307,7.30173946131456,7.23910838659277,7.25998541150004,20692.6035639182,0.0,1.0
2012-07-23,14.04,14.0499,13.98,14.02,6700,7.32783574244863,7.33300280611318,7.29652020508774,7.317397229995,12837.0781368752,0.0,1.0
2012-07-24,14.07,14.1,14.06,14.1,10500,7.34349351112908,7.35915127980952,7.33827425490226,7.35915127980952,20117.8090204761,0.0,1.0
2012-07-25,14.18,14.18,14.09,14.16,5900,7.40090532962405,7.40090532962405,7.35393202358271,7.39046681717042,11304.2926876961,0.0,1.0
2012-07-26,14.2999,14.3,14.25,14.26,10200,7.46348421178356,7.46353640434583,7.43744012321175,7.44265937943857,19543.0144770339,0.0,1.0
2012-07-27,14.4,14.44,14.35,14.44,14500,7.51572896661398,7.53660599152124,7.48963268547991,7.53660599152124,27781.7362663717,0.0,1.0
2012-07-30,14.39,14.45,14.39,14.45,7600,7.51050971038717,7.54182524774806,7.51050971038717,7.54182524774806,14561.4617672017,0.0,1.0
2012-07-31,14.42,14.42,14.41,14.42,17200,7.52616747906761,7.52616747906761,7.5209482228408,7.52616747906761,32954.8871573513,0.0,1.0
2012-08-01,14.3,14.42,14.3,14.42,19600,7.46353640434583,7.52616747906761,7.46353640434583,7.52616747906761,37553.2435048886,0.0,1.0
2012-08-02,14.26,14.39,14.26,14.39,9400,7.44265937943857,7.51050971038717,7.44265937943857,7.51050971038717,18010.2290278548,0.0,1.0
2012-08-03,14.26,14.34,14.26,14.26,6100,7.44265937943857,7.48441342925309,7.44265937943857,7.44265937943857,11687.4890499909,0.0,1.0
2012-08-06,14.27,14.318,14.21,14.21,7100,7.44787863566538,7.4729310655541,7.41656309830449,7.41656309830449,13603.4708614648,0.0,1.0
2012-08-07,14.375,14.39,14.275,14.32,12800,7.50268082604694,7.51050971038717,7.45048826377879,7.47397491679946,24524.5671868661,0.0,1.0
2012-08-08,14.2799,14.34,14.27,14.34,16800,7.48853872937477,7.52005583927297,7.48334705902548,7.52005583927297,32035.9323320252,0.068004,1.0
2012-08-09,14.27,14.31,14.22,14.29,7200,7.48334705902548,7.50432350488119,7.45712650170584,7.49383528195333,13729.6852851537,0.0,1.0
2012-08-10,14.33,14.34,14.2,14.28,17000,7.51481172780905,7.52005583927297,7.44663827877798,7.4885911704894,32417.312478835,0.0,1.0
2012-08-13,14.2,14.37,14.1,14.37,17500,7.44663827877798,7.53578817366476,7.3941971641387,7.53578817366476,33370.7628458596,0.0,1.0
2012-08-14,14.3,14.32,14.24,14.24,6600,7.49907939341726,7.50956761634512,7.46761472463369,7.46761472463369,12585.5448447242,0.0,1.0
2012-08-15,14.37,14.37,14.1745,14.37,10200,7.53578817366476,7.53578817366476,7.43326579454496,7.53578817366476,19450.387487301,0.0,1.0
2012-08-16,14.22,14.44,14.04,14.44,24600,7.45712650170584,7.57249695391226,7.36273249535513,7.57249695391226,46909.7580576083,0.0,1.0
2012-08-17,14.37,14.37,14.14,14.14,11400,7.53578817366476,7.53578817366476,7.41517360999441,7.41517360999441,21738.66836816,0.0,1.0
2012-08-20,14.08,14.42,14.0,14.42,32900,7.38370894121084,7.5620087309844,7.34175604949942,7.5620087309844,62737.034150216,0.0,1.0
2012-08-21,13.95,14.11,13.95,14.05,16700,7.31553549217978,7.39944127560263,7.31553549217978,7.36797660681906,31845.2422586203,0.0,1.0
2012-08-22,13.889,13.91,13.81,13.9,22800,7.28354641224981,7.29455904632406,7.24211793168478,7.28931493486014,43477.3367363199,0.0,1.0
2012-08-23,13.95,14.0,13.84,13.84,24300,7.31553549217978,7.34175604949942,7.25785026607657,7.25785026607657,46337.6878373936,0.0,1.0
2012-08-24,13.96,14.02,13.96,14.02,7400,7.3207796036437,7.35224427242727,7.3207796036437,7.35224427242727,14111.0654319635,0.0,1.0
2012-08-27,13.89,14.05,13.88,13.95,24300,7.28407082339621,7.36797660681906,7.27882671193228,7.31553549217978,46337.6878373936,0.0,1.0
2012-08-28,14.01,14.01,13.91,13.98,2100,7.34700016096334,7.34700016096334,7.29455904632406,7.33126782657156,4004.49154150315,0.0,1.0
2012-08-29,14.14,14.14,14.011,14.11,15400,7.41517360999441,7.41517360999441,7.34752457210974,7.39944127560263,29366.2713043564,0.0,1.0
2012-08-30,14.18,14.18,14.03,14.18,12700,7.43615005585012,7.43615005585012,7.3574883838912,7.43615005585012,24217.6393224238,0.0,1.0
2012-08-31,14.04,14.26,14.04,14.26,13200,7.36273249535513,7.47810294756155,7.36273249535513,7.47810294756155,25171.0896894484,0.0,1.0
2012-09-04,13.984,14.04,13.97,13.99,13800,7.33336547115713,7.36273249535513,7.32602371510763,7.33651193803549,26315.2301298779,0.0,1.0
2012-09-05,14.05,14.08,13.95,14.08,8200,7.36797660681906,7.38370894121084,7.31553549217978,7.38370894121084,15636.5860192028,0.0,1.0
2012-09-06,13.96,14.09,13.949,14.09,12500,7.356441659243,7.42494720478036,7.35064503615907,7.42494720478036,23720.7073858527,0.068004,1.0
2012-09-07,14.02,14.03,13.81,13.81,24300,7.38805960333717,7.3933292606862,7.27739679900758,7.27739679900758,46113.0551580977,0.0,1.0
2012-09-10,13.93,14.02,13.92,14.02,6200,7.34063268719592,7.38805960333717,7.33536302984689,7.38805960333717,11765.4708633829,0.0,1.0
2012-09-11,13.98,14.0,13.942,13.98,6400,7.36698097394106,7.37752028863911,7.34695627601475,7.36698097394106,12145.0021815566,0.0,1.0
2012-09-12,14.04,14.07,13.96,14.02,11900,7.39859891803522,7.41440789008231,7.356441659243,7.38805960333717,22582.1134313318,0.0,1.0
2012-09-13,14.04,14.08,14.04,14.07,4000,7.39859891803522,7.41967754743134,7.39859891803522,7.41440789008231,7590.62636347287,0.0,1.0
2012-09-14,14.06,14.22,14.06,14.11,7600,7.40913823273328,7.49345275031773,7.40913823273328,7.43548651947842,14422.1900905984,0.0,1.0
2012-09-17,13.99,14.21,13.98,14.14,8100,7.37225063129009,7.4881830929687,7.36698097394106,7.4512954915255,15371.0183860325,0.0,1.0
2012-09-18,14.07,14.12,14.0,14.1,8800,7.41440789008231,7.44075617682745,7.37752028863911,7.43021686212939,16699.3779996403,0.0,1.0
2012-09-19,14.11,14.21,14.1,14.1,10500,7.43548651947842,7.4881830929687,7.43021686212939,7.43021686212939,19925.3942041163,0.0,1.0
2012-09-20,14.12,14.19,14.112,14.13,8800,7.44075617682745,7.47764377827064,7.43654045094823,7.44602583417648,16699.3779996403,0.0,1.0
2012-09-21,14.274,14.3,14.19,14.19,11600,7.52190890000248,7.53561000910995,7.47764377827064,7.47764377827064,22012.8164540713,0.0,1.0
2012-09-24,14.26,14.32,14.21,14.3,7000,7.51453137971384,7.54614932380801,7.4881830929687,7.53561000910995,13283.5961360775,0.0,1.0
2012-09-25,14.45,14.45,14.29,14.3,35800,7.61465486934537,7.61465486934537,7.53034035176092,7.53561000910995,67936.1059530822,0.0,1.0
2012-09-26,14.43,14.46,14.29,14.45,10000,7.60411555464731,7.6199245266944,7.53034035176092,7.61465486934537,18976.5659086822,0.0,1.0
2012-09-27,14.3,14.48,14.3,14.44,9400,7.53561000910995,7.63046384139245,7.53561000910995,7.60938521199634,17837.9719541612,0.0,1.0
2012-09-28,14.43,14.45,14.2,14.2,12700,7.60411555464731,7.61465486934537,7.48291343561967,7.48291343561967,24100.2387040264,0.0,1.0
2012-10-01,14.59,14.59,14.43,14.43,12300,7.68843007223176,7.68843007223176,7.60411555464731,7.60411555464731,23341.1760676791,0.0,1.0
2012-10-02,14.59,14.6,14.5,14.6,9400,7.68843007223176,7.69369972958079,7.64100315609051,7.69369972958079,17837.9719541612,0.0,1.0
2012-10-03,14.59,14.6,14.57,14.57,11700,7.68843007223176,7.69369972958079,7.67789075753371,7.67789075753371,22202.5821131581,0.0,1.0
2012-10-04,14.59,14.6,14.502,14.6,10300,7.68843007223176,7.69369972958079,7.64205708756032,7.69369972958079,19545.8628859426,0.0,1.0
2012-10-05,14.64,14.67,14.59,14.67,11500,7.7147783589769,7.73058733102398,7.68843007223176,7.73058733102398,21823.0507949845,0.0,1.0
2012-10-08,14.64,14.66,14.58,14.65,7100,7.7147783589769,7.72531767367496,7.68316041488273,7.72004801632593,13473.3617951643,0.0,1.0
2012-10-09,14.35,14.58,14.35,14.58,15800,7.59779407369142,7.71957056407114,7.59779407369142,7.71957056407114,29841.5563518744,0.068004,1.0
2012-10-10,14.2,14.35,14.13,14.35,12200,7.51837462344377,7.59779407369142,7.48131221332821,7.59779407369142,23042.2143982828,0.0,1.0
2012-10-11,14.3,14.3,14.22,14.22,2900,7.57132092360887,7.57132092360887,7.52896388347679,7.52896388347679,5477.24768483771,0.0,1.0
2012-10-12,14.3714,14.39,14.2955,14.33,15500,7.60912458192675,7.61897259375746,7.56893834010144,7.5872048136584,29274.9445224084,0.0,1.0
2012-10-15,14.49,14.49,14.4235,14.43,9800,7.67191889392256,7.67191889392256,7.63670960431277,7.6401511138235,18509.319762555,0.0,1.0
2012-10-16,14.57,14.57,14.49,14.49,14400,7.71427593405463,7.71427593405463,7.67191889392256,7.67191889392256,27197.3678143666,0.0,1.0
2012-10-17,14.6,14.6,14.51,14.57,5500,7.73015982410416,7.73015982410416,7.68250815395558,7.71427593405463,10387.8835402095,0.0,1.0
2012-10-18,14.59,14.6,14.5,14.55,17500,7.72486519408765,7.73015982410416,7.67721352393907,7.70368667402161,33052.3567188483,0.0,1.0
2012-10-19,14.6,14.6,14.53,14.6,6000,7.73015982410416,7.73015982410416,7.69309741398859,7.73015982410416,11332.2365893194,0.0,1.0
2012-10-22,14.58,14.6,14.536,14.59,9000,7.71957056407114,7.73015982410416,7.6962741919985,7.72486519408765,16998.3548839791,0.0,1.0
2012-10-23,14.54,14.6,14.52,14.6,9200,7.6983920440051,7.73015982410416,7.68780278397209,7.73015982410416,17376.0961036231,0.0,1.0
2012-10-24,14.67,14.68,14.5,14.62,9100,7.76722223421973,7.77251686423624,7.67721352393907,7.74074908413718,17187.2254938011,0.0,1.0
2012-10-25,14.69,14.78,14.58,14.73,14200,7.77781149425275,7.82546316440134,7.71957056407114,7.79899001431879,26819.6265947226,0.0,1.0
2012-10-26,14.68,14.7,14.641,14.7,14600,7.77251686423624,7.78310612426926,7.75186780717185,7.78310612426926,27575.1090340105,0.0,1.0
2012-10-31,14.68,14.77,14.53,14.77,6200,7.77251686423624,7.82016853438483,7.69309741398859,7.82016853438483,11709.9778089634,0.0,1.0
2012-11-01,14.7432,14.75,14.65,14.67,8100,7.80597892594058,7.80957927435181,7.75663297418671,7.76722223421973,15298.5193955812,0.0,1.0
2012-11-02,14.65,14.82,14.53,14.82,13900,7.75663297418671,7.84664168446738,7.69309741398859,7.84664168446738,26253.0147652566,0.0,1.0
2012-11-05,14.35,14.73,14.23,14.73,22800,7.59779407369142,7.79899001431879,7.5342585134933,7.79899001431879,43062.4990394137,0.0,1.0
2012-11-06,14.34,14.42,14.28,14.28,12400,7.59249944367491,7.63485648380699,7.56073166357585,7.56073166357585,23419.9556179268,0.0,1.0
2012-11-07,14.45,14.55,14.34,14.34,9800,7.65074037385652,7.70368667402161,7.59249944367491,7.59249944367491,18509.319762555,0.0,1.0
2012-11-08,14.66,14.68,14.46,14.46,9800,7.79793320616749,7.80857158707632,7.69154939707926,7.69154939707926,18423.8561938914,0.068004,1.0
2012-11-09,14.8,14.82,14.68,14.69,8200,7.87240187252926,7.88304025343808,7.80857158707632,7.81389077753073,15415.8796724397,0.0,1.0
2012-11-12,14.84,14.9,14.66,14.9,16900,7.8936786343469,7.92559377707337,7.79793320616749,7.92559377707337,31771.7520078331,0.0,1.0
2012-11-13,14.6401,14.761,14.55,14.76,26200,7.78734801716321,7.85165702975705,7.73942211116897,7.85112511071161,49255.6155387708,0.0,1.0
2012-11-14,14.64,14.81,14.63,14.75,11400,7.78729482525867,7.87772106298367,7.78197563480426,7.8458059202572,21431.832715343,0.0,1.0
2012-11-15,14.3,14.67,14.14,14.67,24100,7.60644234980867,7.8032523966219,7.52133530253809,7.8032523966219,45307.6463543655,0.0,1.0
2012-11-16,14.41,14.58,14.35,14.35,9100,7.6649534448072,7.7553796825322,7.63303830208073,7.63303830208073,17107.8664657563,0.0,1.0
2012-11-19,14.79,14.79,14.56,14.56,21400,7.86708268207484,7.86708268207484,7.74474130162338,7.74474130162338,40231.6859744158,0.0,1.0
2012-11-20,14.77,14.86,14.601,14.86,24000,7.85644430116602,7.90431701525573,7.76654998248646,7.90431701525573,45119.6478217747,0.0,1.0
2012-11-21,14.85,14.85,14.762,14.83,11500,7.89899782480131,7.89899782480131,7.85218894880249,7.88835944389249,21619.8312479337,0.0,1.0
2012-11-23,14.75,14.85,14.74,14.84,8900,7.8458059202572,7.89899782480131,7.84048672980279,7.8936786343469,16731.8694005748,0.0,1.0
2012-11-26,14.5701,14.7001,14.57,14.67,9800,7.75011368398233,7.81926315988968,7.75006049207779,7.8032523966219,18423.8561938914,0.0,1.0
2012-11-27,14.61,14.65,14.59,14.59,19900,7.77133725389543,7.79261401571308,7.76069887298661,7.76069887298661,37411.7079855549,0.0,1.0
2012-11-28,14.8,14.8,14.65,14.65,11900,7.87240187252926,7.87240187252926,7.79261401571308,7.79261401571308,22371.8253782966,0.0,1.0
2012-11-29,14.85,14.86,14.77,14.8,7900,7.89899782480131,7.90431701525573,7.85644430116602,7.87240187252926,14851.8840746675,0.0,1.0
2012-11-30,14.6818,14.82,14.6818,14.81,11900,7.80952904135811,7.88304025343808,7.80952904135811,7.87772106298367,22371.8253782966,0.0,1.0
2012-12-03,14.71,14.7857,14.68,14.76,7200,7.82452915843955,7.86479543017945,7.80857158707632,7.85112511071161,13535.8943465324,0.0,1.0
2012-12-04,14.6,14.75,14.59,14.65,12100,7.76601806344102,7.8458059202572,7.76069887298661,7.79261401571308,22747.8224434781,0.0,1.0
2012-12-05,14.601,14.67,14.55,14.6,18200,7.76654998248646,7.8032523966219,7.73942211116897,7.76601806344102,34215.7329315125,0.0,1.0
2012-12-06,14.45,14.58,14.41,14.56,26400,7.72240282939103,7.79187773373849,7.70102593574566,7.78118928691581,49399.1324239275,0.068004,1.0
2012-12-07,14.382,14.46,14.33,14.45,22400,7.68606211019389,7.72774705280237,7.65827214845491,7.72240282939103,41914.4153899991,0.0,1.0
2012-12-10,14.262,14.38,14.22,14.37,23000,7.62193142925778,7.68499326551163,7.59948569093013,7.67964904210028,43037.1229450883,0.0,1.0
2012-12-11,14.39,14.39,14.17,14.17,15100,7.69033748892297,7.69033748892297,7.57276457387342,7.57276457387342,28254.8068030798,0.0,1.0
2012-12-12,14.3,14.48,14.3,14.39,17800,7.64223947822088,7.73843549962506,7.64223947822088,7.69033748892297,33306.9908009814,0.0,1.0
2012-12-13,14.24,14.36,14.19,14.36,22800,7.61017413775282,7.67430481868894,7.5834530206961,7.67430481868894,42662.887093392,0.0,1.0
2012-12-14,14.22,14.29,14.14,14.25,17400,7.59948569093013,7.63689525480954,7.55673190363939,7.61551836116416,32558.5190975886,0.0,1.0
2012-12-17,13.89,14.23,13.7999,14.23,31200,7.42312631835581,7.60482991434148,7.3749748654196,7.60482991434148,58380.7928646416,0.0,1.0
2012-12-18,13.8,13.98,13.76,13.98,16900,7.37502830765372,7.4712243290579,7.35365141400834,7.4712243290579,31622.9294683475,0.0,1.0
2012-12-19,13.92,14.039,13.79,13.79,44000,7.43915898858984,7.50275524718482,7.36968408424237,7.36968408424237,82331.8873732125,0.0,1.0
2012-12-20,14.03,14.21,13.97,14.0,25100,7.49794544611461,7.59414146751879,7.46588010564655,7.48191277588058,46966.5993879008,0.0,1.0
2012-12-21,14.12,14.24,14.0301,14.13,18900,7.5460434568167,7.61017413775282,7.49799888834872,7.55138768022804,35365.2879853117,0.0,1.0
2012-12-24,14.07,14.15,13.96,14.15,8200,7.51932233975999,7.56207612705073,7.46053588223521,7.56207612705073,15343.6699195532,0.0,1.0
2012-12-26,14.08,14.13,13.95,14.09,8100,7.52466656317133,7.55138768022804,7.45519165882386,7.53001078658267,15156.551993705,0.0,1.0
2012-12-27,14.16,14.42,13.94,14.14,14800,7.56742035046207,7.706370159157,7.44984743541252,7.55673190363939,27693.4530255351,0.0,1.0
2012-12-28,14.24,14.3,13.93,14.15,18300,7.61017413775282,7.64223947822088,7.44450321200118,7.56207612705073,34242.5804302225,0.0,1.0
2012-12-31,14.27,14.3,14.16,14.24,26800,7.62620680798685,7.64223947822088,7.56742035046207,7.61017413775282,50147.6041273204,0.0,1.0
2013-01-02,14.57,14.6553,14.28,14.47,22800,7.78653351032715,7.83211973602591,7.63155103139819,7.73309127621372,42662.8870933919,0.0,1.0
2013-01-03,14.55,14.76,14.51,14.53,14000,7.77584506350446,7.88807375514267,7.75446816985909,7.76515661668178,26196.5096187495,0.0,1.0
2013-01-04,14.58,14.71,14.54,14.54,15600,7.79187773373849,7.86135263808595,7.77050084009312,7.77050084009312,29190.3964323208,0.0,1.0
2013-01-07,15.0,15.09,14.59,14.62,38700,8.01633511701491,8.064433127717,7.79722195714984,7.81325462738386,72414.6373032574,0.0,1.0
2013-01-08,14.75,14.95,14.73,14.9,26000,7.91907238861783,8.02644964134485,7.90833466334512,7.99960532816309,48427.3891158273,0.068004,1.0
2013-01-09,14.8,14.9,14.73,14.73,10600,7.94591670179958,7.99960532816309,7.90833466334512,7.90833466334512,19743.474024145,0.0,1.0
2013-01-10,14.72,14.9044,14.7,14.75,7200,7.90296580070877,8.00196762772309,7.89222807543607,7.91907238861783,13410.661601306,0.0,1.0
2013-01-11,14.59,14.94,14.58,14.72,15300,7.83317058643621,8.0210807787085,7.82780172379986,7.90296580070877,28497.6559027753,0.0,1.0
2013-01-14,14.55,14.77,14.55,14.67,21000,7.81169513589081,7.92981011389053,7.81169513589081,7.87612148752702,39114.4296704759,0.0,1.0
2013-01-15,14.49,14.65,14.46,14.55,21800,7.7794819600727,7.86538376225432,7.76337537216365,7.81169513589081,40604.5031817322,0.0,1.0
2013-01-16,14.6,14.69,14.4,14.46,20800,7.83853944907256,7.88685921279972,7.73116219634554,7.76337537216365,38741.9112926619,0.0,1.0
2013-01-17,14.59,14.66,14.54,14.54,12600,7.83317058643621,7.87075262489067,7.80632627325445,7.80632627325445,23468.6578022856,0.0,1.0
2013-01-18,14.54,14.67,14.54,14.67,6400,7.80632627325445,7.87612148752702,7.80632627325445,7.87612148752702,11920.5880900498,0.0,1.0
2013-01-22,14.54,14.88,14.5,14.54,13900,7.80632627325445,7.98886760289039,7.78485082270905,7.80632627325445,25890.027258077,0.0,1.0
2013-01-23,14.69,14.7,14.62,14.62,11000,7.88685921279972,7.89222807543607,7.84927717434526,7.84927717434526,20488.5107797731,0.0,1.0
2013-01-24,14.79,14.8,14.74,14.74,2600,7.94054783916323,7.94591670179958,7.91370352598148,7.91370352598148,4842.73891158274,0.0,1.0
2013-01-25,14.9699,14.97,14.8,14.84,15900,8.03713367799119,8.03718736661755,7.94591670179958,7.96739215234499,29615.2110362175,0.0,1.0
2013-01-28,14.87,14.98,14.721,14.97,36200,7.98349874025404,8.0425562292539,7.90350268697241,8.03718736661755,67425.8263843443,0.0,1.0
2013-01-29,14.85,14.87,14.75,14.87,10100,7.97276101498134,7.98349874025404,7.91907238861783,7.98349874025404,18812.1780796099,0.0,1.0
2013-01-30,14.9,15.013,14.77,14.77,25500,7.99960532816309,8.06027347595386,7.92981011389053,7.92981011389053,47496.0931712922,0.0,1.0
2013-01-31,14.812,14.96,14.74,14.96,18500,7.9523593369632,8.0318185039812,7.91370352598148,8.0318185039812,34457.9499478003,0.0,1.0
2013-02-01,14.93,15.18,14.9,14.91,20200,8.01571191607215,8.14993348198092,7.99960532816309,8.00497419079944,37624.3561592197,0.0,1.0
2013-02-04,15.05,15.12,15.01,15.12,11000,8.08013826770836,8.11772030616282,8.05866281716295,8.11772030616282,20488.5107797731,0.0,1.0
2013-02-05,15.04,15.22,15.04,15.06,10300,8.07476940507201,8.17140893252633,8.07476940507201,8.08550713034471,19184.6964574239,0.0,1.0
2013-02-06,15.22,15.24,15.0,15.15,13900,8.17140893252633,8.18214665779903,8.0532939545266,8.13382689407187,25890.0272580769,0.0,1.0
2013-02-07,15.24,15.24,15.07,15.07,12800,8.21865707127127,8.21865707127127,8.12697913806155,8.12697913806155,23735.2645703985,0.068004,1.0
2013-02-08,15.2599,15.26,15.215,15.22,3000,8.22938878227641,8.22944271047241,8.20517502226984,8.20787143207013,5562.95263368715,0.0,1.0
2013-02-11,15.248,15.26,15.2,15.26,5000,8.22297132695173,8.22944271047241,8.19708579286898,8.22944271047241,9271.58772281191,0.0,1.0
2013-02-12,15.41,15.85,15.21,15.21,17200,8.31033500448099,8.54761906690614,8.20247861246956,8.20247861246956,31894.261766473,0.0,1.0
2013-02-13,15.36,15.5,15.32,15.35,12800,8.28337090647813,8.35887038088613,8.26179962807584,8.27797808687756,23735.2645703985,0.0,1.0
2013-02-14,15.02,15.35,15.02,15.33,8100,8.10001504005869,8.27797808687756,8.10001504005869,8.26719244767641,15019.9721109553,0.0,1.0
2013-02-15,14.91,15.25,14.86,15.24,8200,8.0406940244524,8.22404989087184,8.01372992644955,8.21865707127127,15205.4038654115,0.0,1.0
2013-02-19,14.8799,15.12,14.71,15.12,16800,8.02446163745468,8.15394323606441,7.93283763244097,8.15394323606441,31152.534748648,0.0,1.0
2013-02-20,14.82,15.3,14.77,14.86,13600,7.99215864804726,8.2510139888747,7.9651945500444,8.01372992644955,25218.7186060484,0.0,1.0
2013-02-21,14.75,15.17,14.62,14.77,45900,7.95440891084326,8.18090733406727,7.88430225603582,7.9651945500444,85113.1752954133,0.0,1.0
2013-02-22,14.65,15.01,14.64,14.64,21700,7.90048071483754,8.09462222045812,7.89508789523697,7.89508789523697,40238.6907170037,0.0,1.0
2013-02-25,14.55,14.72,14.54,14.72,8400,7.84655251883182,7.93823045204154,7.84115969923125,7.93823045204154,15576.267374324,0.0,1.0
2013-02-26,14.57,14.66,14.46,14.6,6000,7.85733815803297,7.90587353443811,7.79801714242668,7.87351661683468,11125.9052673743,0.0,1.0
2013-02-27,14.68,14.69,14.53,14.58,4900,7.91665917363926,7.92205199323983,7.83576687963068,7.86273097763354,9086.15596835567,0.0,1.0
2013-02-28,14.9,14.93,14.65,14.65,5100,8.03530120485183,8.05147966365355,7.90048071483754,7.90048071483754,9457.01947726815,0.0,1.0
2013-03-01,14.84,14.9,14.8,14.9,11400,8.0029442872484,8.03530120485183,7.98137300884612,8.03530120485183,21139.2200080112,0.0,1.0
2013-03-04,14.73,14.91,14.64,14.88,7000,7.94362327164211,8.0406940244524,7.89508789523697,8.02451556565069,12980.2228119367,0.0,1.0
2013-03-05,14.72,14.95,14.72,14.87,7700,7.93823045204154,8.06226530285469,7.93823045204154,8.01912274605012,14278.2450931303,0.0,1.0
2013-03-06,14.8201,15.05,14.72,14.72,4400,7.99221257624326,8.11619349886041,7.93823045204154,7.93823045204154,8158.99719607449,0.0,1.0
2013-03-07,14.87,14.96,14.78,14.86,6800,8.05579607646184,8.10455341653458,8.00703873638911,8.05037859423154,12551.9562610888,0.068004,1.0
2013-03-08,14.55,14.85,14.53,14.85,6100,7.88243664509212,8.04496111200124,7.87160168063151,8.04496111200124,11259.843116565,0.0,1.0
2013-03-11,14.62,14.66,14.53,14.53,11300,7.92035902070425,7.94202894962546,7.87160168063151,7.87160168063151,20858.3979044564,0.0,1.0
2013-03-12,14.67,14.7,14.6353,14.67,6600,7.94744643185577,7.96369887854668,7.92864776851661,7.94744643185577,12182.7810769391,0.0,1.0
2013-03-13,14.69,14.77,14.66,14.77,3400,7.95828139631637,8.00162125415881,7.94202894962546,8.00162125415881,6275.97813054441,0.0,1.0
2013-03-14,14.45,14.7,14.33,14.7,15300,7.82826182278908,7.96369887854668,7.76325203602544,7.96369887854668,28241.9015874499,0.0,1.0
2013-03-15,14.23,14.416,13.95,14.35,18700,7.7090772137224,7.80984238320605,7.55738771127389,7.77408700048604,34517.8797179942,0.0,1.0
2013-03-18,14.09,14.22,13.9,14.22,27400,7.63323246249814,7.70365973149209,7.53030030012237,7.70365973149209,50577.000228505,0.0,1.0
2013-03-19,14.01,14.17,13.95,14.01,11600,7.58989260465571,7.67657232034057,7.55738771127389,7.58989260465571,21412.1606806809,0.0,1.0
2013-03-20,14.61,14.72,14.207,14.46,13400,7.91494153847394,7.97453384300729,7.6966170045927,7.83367930501939,24734.737338028,0.0,1.0
2013-03-21,14.4201,14.7,14.4201,14.55,9900,7.81206355092047,7.96369887854668,7.81206355092047,7.88243664509212,18274.1716154087,0.0,1.0
2013-03-22,14.6,14.7,14.4308,14.7,5400,7.90952405624364,7.96369887854668,7.8178602569069,7.96369887854668,9967.72997204112,0.0,1.0
2013-03-25,14.31,14.53,14.22,14.53,16200,7.75241707156483,7.87160168063151,7.70365973149209,7.87160168063151,29903.1899161234,0.0,1.0
2013-03-26,14.1201,14.46,14.02,14.46,23000,7.64953908401136,7.83367930501939,7.59531008688602,7.83367930501939,42455.1461772122,0.0,1.0
2013-03-27,13.94,14.22,13.9,14.04,30000,7.55197022904358,7.70365973149209,7.53030030012237,7.60614505134662,55376.2776224507,0.0,1.0
2013-03-28,14.06,14.18,13.87,13.87,15700,7.61698001580723,7.68198980257088,7.51404785343146,7.51404785343146,28980.2519557492,0.0,1.0
2013-04-01,14.07,14.34,14.01,14.14,7400,7.62239749803754,7.76866951825574,7.58989260465571,7.66031987364966,13659.4818135378,0.0,1.0
2013-04-02,14.02,14.09,13.91,13.92,35300,7.59531008688602,7.63323246249814,7.53571778235267,7.54113526458298,65159.4200024169,0.0,1.0
2013-04-03,13.97,14.1,13.96,14.1,8700,7.5682226757345,7.63864994472845,7.56280519350419,7.63864994472845,16059.1205105107,0.0,1.0
2013-04-04,13.79,14.07,13.79,14.07,11400,7.47070799558903,7.62239749803754,7.47070799558903,7.62239749803754,21042.9854965312,0.0,1.0
2013-04-05,14.0999,14.0999,13.8,13.8,6600,7.63859576990614,7.63859576990614,7.47612547781933,7.47612547781933,12182.7810769392,0.0,1.0
2013-04-08,14.05,14.07,14.03,14.04,3800,7.64704920917831,7.65793468847963,7.63616372987699,7.64160646952765,6981.77800868851,0.065504,1.0
2013-04-09,14.09,14.1,13.87,13.91,15500,7.66882016778095,7.67426290743161,7.54907989546642,7.57085085406906,28478.30503544,0.0,1.0
2013-04-10,14.0,14.1,13.91,13.99,12200,7.61983551092501,7.67426290743161,7.57085085406906,7.61439277127435,22415.1820278947,0.0,1.0
2013-04-11,14.0,14.0,13.93,14.0,6600,7.61983551092501,7.61983551092501,7.58173633337038,7.61983551092501,12126.2460150906,0.0,1.0
2013-04-12,14.07,14.07,13.97,14.0,3800,7.65793468847963,7.65793468847963,7.60350729197302,7.61983551092501,6981.77800868851,0.0,1.0
2013-04-15,14.058,14.1,13.96,14.1,7600,7.65140340089884,7.67426290743161,7.59806455232236,7.67426290743161,13963.556017377,0.0,1.0
2013-04-16,14.09,14.36,13.977,14.03,5400,7.66882016778095,7.81577413834879,7.60731720972849,7.63616372987699,9921.47401234684,0.0,1.0
2013-04-17,14.06,14.12,14.05,14.1,5600,7.65249194882897,7.68514838673294,7.64704920917831,7.67426290743161,10288.9360128041,0.0,1.0
2013-04-18,14.09,14.14,14.01,14.14,7100,7.66882016778095,7.69603386603426,7.62527825057567,7.69603386603426,13044.9010162338,0.0,1.0
2013-04-19,14.14,14.15,14.06,14.06,3400,7.69603386603426,7.70147660568492,7.65249194882897,7.65249194882897,6246.85400777393,0.0,1.0
2013-04-22,14.12,14.18,14.01,14.18,2900,7.68514838673294,7.7178048246369,7.62527825057567,7.7178048246369,5328.1990066307,0.0,1.0
2013-04-23,14.1352,14.22,14.06,14.22,10900,7.69342135100194,7.73957578323954,7.65249194882897,7.73957578323954,20026.6790249223,0.0,1.0
2013-04-24,14.02,14.11,14.02,14.07,16400,7.63072099022633,7.67970564708227,7.63072099022633,7.65793468847963,30131.8840374978,0.0,1.0
2013-04-25,14.05,14.102,14.0,14.05,19300,7.64704920917831,7.67535145536175,7.61983551092501,7.64704920917831,35460.0830441285,0.0,1.0
2013-04-26,14.1669,14.17,14.05,14.05,8000,7.71067483569453,7.71236208498624,7.64704920917831,7.64704920917831,14698.4800182916,0.0,1.0
2013-04-29,14.24,14.2594,14.14,14.14,2600,7.75046126254086,7.76102017746315,7.69603386603426,7.69603386603426,4777.00600594477,0.0,1.0
2013-04-30,14.21,14.23,14.21,14.23,800,7.73413304358888,7.7450185228902,7.73413304358888,7.7450185228902,1469.84800182916,0.0,1.0
2013-05-01,14.14,14.3,14.14,14.23,4400,7.69603386603426,7.78311770044483,7.69603386603426,7.7450185228902,8084.16401006038,0.0,1.0
2013-05-02,14.27,14.28,14.15,14.23,4600,7.76678948149285,7.77223222114351,7.70147660568492,7.7450185228902,8451.62601051767,0.0,1.0
2013-05-03,14.1,14.225,14.04,14.22,8600,7.67426290743161,7.74229715306487,7.64160646952765,7.73957578323954,15800.8660196635,0.0,1.0
2013-05-06,14.05,14.17,14.02,14.06,9600,7.64704920917831,7.71236208498624,7.63072099022633,7.65249194882897,17638.1760219499,0.0,1.0
2013-05-07,14.15,14.3,14.03,14.03,10100,7.70147660568492,7.78311770044483,7.63616372987699,7.63616372987699,18556.8310230931,0.0,1.0
2013-05-08,14.11,14.166,14.07,14.07,11200,7.71535776888996,7.74597860766089,7.69348574119644,7.69348574119644,20482.7831364114,0.065504,1.0
2013-05-09,14.14,14.17,13.99,14.17,19900,7.73176178966011,7.74816581043025,7.6497416858094,7.74816581043025,36393.5164655881,0.0,1.0
2013-05-10,14.07,14.18,14.06,14.13,9900,7.69348574119644,7.75363381735363,7.68801773427306,7.72629378273673,18105.3172366494,0.0,1.0
2013-05-13,14.06,14.17,14.05,14.07,8800,7.68801773427306,7.74816581043025,7.68254972734968,7.69348574119644,16093.6153214661,0.0,1.0
2013-05-14,14.07,14.19,14.05,14.05,13200,7.69348574119644,7.75910182427701,7.68254972734968,7.68254972734968,24140.4229821992,0.0,1.0
2013-05-15,14.0,14.16,14.0,14.05,9600,7.65520969273278,7.74269780350687,7.65520969273278,7.68254972734968,17556.6712597812,0.0,1.0
2013-05-16,14.0,14.1,13.87,14.0,8700,7.65520969273278,7.70988976196658,7.58412560272883,7.65520969273278,15910.7333291767,0.0,1.0
2013-05-17,13.86,14.073,13.84,14.07,12300,7.57865759580545,7.69512614327346,7.56772158195869,7.69348574119644,22494.4850515947,0.0,1.0
2013-05-20,13.91,13.99,13.8,13.88,8200,7.60599763042235,7.6497416858094,7.54584955426517,7.58959360965221,14996.3233677298,0.0,1.0
2013-05-21,13.864,13.98,13.84,13.84,6600,7.5808447985748,7.64427367888602,7.56772158195869,7.56772158195869,12070.2114910996,0.0,1.0
2013-05-22,13.77,14.01,13.76,13.81,21600,7.52944553349502,7.66067769965616,7.52397752657164,7.55131756118855,39502.5103345077,0.0,1.0
2013-05-23,13.86,13.87,13.8,13.8,3300,7.57865759580545,7.58412560272883,7.54584955426517,7.54584955426517,6035.10574554979,0.0,1.0
2013-05-24,13.8,13.87,13.76,13.8,17500,7.54584955426517,7.58412560272883,7.52397752657164,7.54584955426517,32004.3486506428,0.0,1.0
2013-05-28,13.78,13.8,13.66,13.75,10400,7.5349135404184,7.54584955426517,7.46929745733784,7.51850951964826,19019.7271980963,0.0,1.0
2013-05-29,13.4,13.72,13.26,13.72,5700,7.32712927732994,7.50210549887812,7.25057718040262,7.50210549887812,10424.2735604951,0.0,1.0
2013-05-30,13.16,13.46,13.09,13.33,23600,7.19589711116881,7.35993731887023,7.15762106270515,7.28885322886628,43160.1501802955,0.0,1.0
2013-05-31,12.8,13.29,12.51,13.19,70800,6.99904886192711,7.26698120117276,6.84047666114907,7.21230113193895,129480.450540886,0.0,1.0
2013-06-03,12.68,12.9,12.38,12.69,26900,6.93343277884654,7.05372893116092,6.76939257114513,6.93890078576992,49195.2559258453,0.0,1.0
2013-06-04,12.88,12.95,12.6,12.68,33600,7.04279291731416,7.08106896577782,6.8896887234595,6.93343277884654,61448.3494092341,0.0,1.0
2013-06-05,13.09,13.15,12.88,12.96,20100,7.15762106270515,7.19042910424543,7.04279291731416,7.0865369727012,36759.2804501669,0.0,1.0
2013-06-06,13.3,13.3,12.84,12.98,18700,7.30826684064705,7.30826684064705,7.0554997168352,7.13242884147359,34031.3244470942,0.065504,1.0
2013-06-07,13.21,13.3,13.03,13.3,4800,7.25881240337952,7.30826684064705,7.15990352884444,7.30826684064705,8735.31322706161,0.0,1.0
2013-06-10,12.83,13.24,12.8,13.11,15800,7.05000477936103,7.27529721580203,7.03351996693852,7.20386302863781,28753.7393724111,0.0,1.0
2013-06-11,12.77,12.82,12.58,12.82,19700,7.017035154516,7.04450984188686,6.91263134250676,7.04450984188686,35851.1813693987,0.0,1.0
2013-06-12,12.49,12.92,12.18,12.71,38900,6.86317690523922,7.09945921662856,6.69283384353993,6.98406552967098,70792.4342776452,0.0,1.0
2013-06-13,12.48,12.5,12.14,12.31,76600,6.85768196776505,6.86867184271339,6.67085409364325,6.76426803070415,139401.040248525,0.0,1.0
2013-06-14,12.59,12.63,12.41,12.41,38800,6.91812627998093,6.94010602987761,6.81921740544586,6.81921740544586,70610.4485854147,0.0,1.0
2013-06-17,12.43,12.689,12.36,12.55,11100,6.8302072803942,6.97252616097522,6.791742718075,6.89614653008425,20200.41183758,0.0,1.0
2013-06-18,12.29,12.38,12.21,12.34,29200,6.75327815575581,6.80273259302335,6.70931865596244,6.78075284312666,53139.8221312915,0.0,1.0
2013-06-19,12.43,12.48,12.25,12.28,25600,6.8302072803942,6.85768196776505,6.73129840585913,6.74778321828164,46588.3372109953,0.0,1.0
2013-06-20,12.218,12.33,12.0185,12.33,19900,6.71371460594178,6.77525790565249,6.60409060333207,6.77525790565249,36215.1527538596,0.0,1.0
2013-06-21,11.97,12.2,11.97,12.17,30500,6.57744015658235,6.70382371848827,6.57744015658235,6.68733890606576,55505.6361302873,0.0,1.0
2013-06-24,11.8,11.95,11.41,11.9,59900,6.48402621952144,6.566450281634,6.26972365802879,6.53897559426315,109009.42964604,0.0,1.0
2013-06-25,11.68,11.81,11.42,11.72,32400,6.4180869698314,6.48952115699561,6.27521859550296,6.44006671972808,58963.3642826659,0.0,1.0
2013-06-26,12.16,12.25,11.6,11.6,36800,6.68184396859159,6.73129840585913,6.37412747003803,6.37412747003803,66970.7347408057,0.0,1.0
2013-06-27,12.24,12.3699,11.9701,12.08,14800,6.72580346838496,6.79718270617443,6.57749510595709,6.63788446879822,26933.8824501066,0.0,1.0
2013-06-28,12.24,12.25,12.1,12.25,12000,6.72580346838496,6.73129840585913,6.64887434374656,6.73129840585913,21838.283067654,0.0,1.0
2013-07-01,12.32,12.5882,12.15,12.3,11100,6.76976296817832,6.91713719123558,6.67634903111742,6.75877309322998,20200.41183758,0.0,1.0
2013-07-02,12.29,12.54,12.14,12.23,37000,6.75327815575581,6.89065159261008,6.67085409364325,6.72030853091078,67334.7061252666,0.0,1.0
2013-07-03,12.09,12.15,12.02,12.1,5600,6.64337940627239,6.67634903111742,6.6049148439532,6.64887434374656,10191.1987649052,0.0,1.0
2013-07-05,11.95,12.17,11.67,12.01,25100,6.566450281634,6.68733890606576,6.41259203235722,6.59941990647903,45678.4087498431,0.0,1.0
2013-07-08,11.792,12.01,11.7,11.87,12600,6.51562430797291,6.63607937065423,6.46479006133676,6.55872290838183,22803.5247241296,0.065504,1.0
2013-07-09,11.92,11.94,11.67,11.7,13000,6.58635021633626,6.59740113951803,6.4482136765641,6.46479006133676,23527.4461439432,0.0,1.0
2013-07-10,11.66,11.88,11.65,11.88,32600,6.44268821497322,6.56424836997271,6.43716275338233,6.56424836997271,58999.5957148114,0.0,1.0
2013-07-11,11.95,11.95,11.7,11.73,25400,6.60292660110891,6.60292660110891,6.46479006133676,6.48136644610942,45969.010158166,0.0,1.0
2013-07-12,11.95,12.04,11.95,11.95,32700,6.60292660110891,6.65265575542689,6.60292660110891,6.60292660110891,59180.5760697649,0.0,1.0
2013-07-15,11.89,12.01,11.8501,11.95,7500,6.5697738315636,6.63607937065423,6.54772723981596,6.60292660110891,13573.5266215057,0.0,1.0
2013-07-16,11.96,12.04,11.82,12.04,23700,6.6084520626998,6.65265575542689,6.5310956004274,6.65265575542689,42892.344123958,0.0,1.0
2013-07-17,11.87,12.05,11.87,12.05,7700,6.55872290838183,6.65818121701778,6.55872290838183,6.65818121701778,13935.4873314125,0.0,1.0
2013-07-18,11.85,11.881,11.78,11.78,22900,6.54767198520005,6.5648009161318,6.50899375406385,6.50899375406385,41444.5012843308,0.0,1.0
2013-07-19,11.76,11.85,11.66,11.85,57800,6.49794283088208,6.54767198520005,6.44268821497322,6.54767198520005,104606.645163071,0.0,1.0
2013-07-22,11.55,11.74,11.53,11.67,21300,6.38190813747347,6.48689190770031,6.3708572142917,6.4482136765641,38548.8156050762,0.0,1.0
2013-07-23,11.7727,12.04,11.55,11.55,25100,6.5049601671025,6.65265575542689,6.38190813747347,6.38190813747347,45426.0690933058,0.0,1.0
2013-07-24,11.75,11.79,11.5,11.73,27400,6.49241736929119,6.51451921565474,6.35428082951904,6.48136644610942,49588.6172572342,0.0,1.0
2013-07-25,11.59,11.71,11.55,11.71,14200,6.40400998383701,6.47031552292765,6.38190813747347,6.47031552292765,25699.2104033841,0.0,1.0
2013-07-26,11.55,11.64,11.5,11.64,7200,6.38190813747347,6.43163729179145,6.35428082951904,6.43163729179145,13030.5855566455,0.0,1.0
2013-07-29,11.65,11.69,11.45,11.45,35200,6.43716275338233,6.45926459974588,6.32665352156461,6.32665352156461,63705.0849436001,0.0,1.0
2013-07-30,11.68,11.77,11.52,11.65,20000,6.45373913815499,6.50346829247296,6.36533175270081,6.43716275338233,36196.0709906819,0.0,1.0
2013-07-31,11.83,12.0,11.5,11.68,68500,6.53662106201828,6.63055390906335,6.35428082951904,6.45373913815499,123971.543143085,0.0,1.0
2013-08-01,11.9,12.19,11.81,11.88,40700,6.57529929315448,6.73553767929018,6.52557013883651,6.56424836997271,73659.0044660376,0.0,1.0
2013-08-02,12.01,12.12,11.77,11.84,175400,6.63607937065423,6.69685944815398,6.50346829247296,6.54214652360917,317439.54258828,0.0,1.0
2013-08-05,11.63,12.1,11.58,12.01,53000,6.42611183020056,6.68580852497221,6.39848452224613,6.63607937065423,95919.5881253069,0.0,1.0
2013-08-06,11.61,11.68,11.55,11.55,7200,6.41506090701879,6.45373913815499,6.38190813747347,6.38190813747347,13030.5855566455,0.0,1.0
2013-08-07,11.5,11.74,11.5,11.54,16200,6.35428082951904,6.48689190770031,6.35428082951904,6.37638267588258,29318.8175024523,0.0,1.0
2013-08-08,11.53,11.6301,11.37,11.37,13500,6.40705119789664,6.46267529372573,6.31814155421377,6.31814155421377,24294.3274826803,0.065504,1.0
2013-08-09,11.41,11.5,11.37,11.45,10200,6.34036896513449,6.3903806397061,6.31814155421377,6.36259637605521,18355.7140980251,0.0,1.0
2013-08-12,11.51,11.85,11.36,11.36,28300,6.39593749243628,6.58487048526237,6.31258470148359,6.31258470148359,50928.108722952,0.0,1.0
2013-08-13,11.44,11.51,11.43,11.44,13900,6.35703952332503,6.39593749243628,6.35148267059485,6.35703952332503,25014.159408093,0.0,1.0
2013-08-14,11.46,11.508,11.36,11.38,18300,6.36815322878539,6.39482612189024,6.31258470148359,6.32369840694395,32932.3105876333,0.0,1.0
2013-08-15,11.26,11.46,11.201,11.36,27500,6.2570161741818,6.36815322878539,6.22423074307374,6.31258470148359,49488.4448721265,0.0,1.0
2013-08-16,11.22,11.32,11.14,11.21,21300,6.23478876326108,6.29035729056288,6.19033394141965,6.22923191053091,38331.0500282289,0.0,1.0
2013-08-19,11.15,11.2264,11.04,11.11,20800,6.19589079414983,6.2383451490084,6.13476541411786,6.17366338322911,37431.260121463,0.0,1.0
2013-08-20,11.25,11.2926,11.04,11.25,28000,6.25145932145162,6.27513151408218,6.13476541411786,6.25145932145162,50388.2347788925,0.0,1.0
2013-08-21,11.35,11.35,11.16,11.18,38700,6.30702784875341,6.30702784875341,6.20144764688001,6.21256135234037,69643.7387836835,0.0,1.0
2013-08-22,11.54,11.64,11.23,11.29,19700,6.41260805062682,6.46817657792861,6.24034561599126,6.27368673237234,35451.7223265779,0.0,1.0
2013-08-23,11.72,11.76,11.45,11.61,35800,6.51263139977005,6.53485881069076,6.36259637605521,6.45150601973807,64424.957324441,0.0,1.0
2013-08-26,11.63,11.91,11.57,11.77,20600,6.46261972519843,6.61821160164345,6.42927860881736,6.54041566342094,37071.3441587566,0.0,1.0
2013-08-27,11.65,11.66,11.53,11.55,4500,6.47373343065879,6.47929028338897,6.40705119789664,6.418164903357,8098.10916089343,0.0,1.0
2013-08-28,11.53,11.66,11.5201,11.65,23100,6.40705119789664,6.47929028338897,6.40154991369376,6.47373343065879,41570.2936925863,0.0,1.0
2013-08-29,11.4,11.57,11.3401,11.5,48700,6.33481211240431,6.42927860881736,6.30152656455054,6.3903806397061,87639.5369190022,0.0,1.0
2013-08-30,11.39,11.55,11.3517,11.41,23200,6.32925525967413,6.418164903357,6.30797251371754,6.34036896513449,41750.2516739395,0.0,1.0
2013-09-03,11.31,11.54,11.21,11.54,20100,6.2848004378327,6.41260805062682,6.22923191053091,6.41260805062682,36171.5542519906,0.0,1.0
2013-09-04,11.29,11.4499,11.2,11.35,17700,6.27368673237234,6.3625408075279,6.22367505780073,6.30702784875341,31852.5626995141,0.0,1.0
2013-09-05,11.42,11.48,11.3,11.36,9700,6.34592581786467,6.37926693424574,6.27924358510252,6.31258470148359,17455.9241912592,0.0,1.0
2013-09-06,11.25,11.36,11.22,11.32,24000,6.28785892957539,6.34934021688679,6.27109130576319,6.32698338513719,42939.894648405,0.065504,1.0
2013-09-09,11.17,11.35,11.12,11.35,18100,6.24314526607619,6.34375100894939,6.21519922638918,6.34375100894939,32383.8372140054,0.0,1.0
2013-09-10,11.13,11.28,11.0501,11.28,18200,6.22078843432658,6.30462655338759,6.17613066290675,6.30462655338759,32562.7534417072,0.0,1.0
2013-09-11,11.01,11.1101,10.93,11.08,18800,6.15371793907778,6.20966591053116,6.10900427557858,6.19284239463958,33636.2508079173,0.0,1.0
2013-09-12,10.93,11.04,10.92,10.95,22800,6.10900427557858,6.17048556288998,6.10341506764118,6.12018269145338,40792.8999159848,0.0,1.0
2013-09-13,11.06,11.07,10.93,10.93,9800,6.18166397876478,6.18725318670218,6.10900427557858,6.10900427557858,17533.7903147654,0.0,1.0
2013-09-16,11.27,11.3,11.04,11.04,35000,6.29903734545019,6.31580496926239,6.17048556288998,6.17048556288998,62620.6796955907,0.0,1.0
2013-09-17,11.37,11.38,11.23,11.27,30300,6.35492942482419,6.36051863276159,6.27668051370059,6.29903734545019,54211.6169936114,0.0,1.0
2013-09-18,11.76,11.78,11.32,11.32,15500,6.5729085343828,6.58408695025761,6.32698338513719,6.32698338513719,27732.0152937616,0.0,1.0
2013-09-19,11.68,11.77,11.41,11.74,16500,6.5281948708836,6.5784977423202,6.37728625657379,6.56173011850801,29521.1775707785,0.0,1.0
2013-09-20,11.67,11.78,11.53,11.64,16100,6.5226056629462,6.58408695025761,6.4443567518226,6.505838039134,28805.5126599717,0.0,1.0
2013-09-23,11.85,11.85,11.64,11.73,16300,6.62321140581941,6.62321140581941,6.505838039134,6.5561409105706,29163.3451153751,0.0,1.0
2013-09-24,11.8,11.8,11.67,11.78,30400,6.59526536613241,6.59526536613241,6.5226056629462,6.58408695025761,54390.533221313,0.0,1.0
2013-09-25,11.83,11.87,11.71,11.87,17000,6.61203298994461,6.63438982169421,6.5449624946958,6.63438982169421,30415.7587092869,0.0,1.0
2013-09-26,11.76,11.82,11.71,11.81,11800,6.5729085343828,6.60644378200721,6.5449624946958,6.60085457406981,21112.1148687992,0.0,1.0
2013-09-27,11.69,11.7848,11.61,11.71,15500,6.533784078821,6.58676977006756,6.4890704153218,6.5449624946958,27732.0152937616,0.0,1.0
2013-09-30,11.81,11.81,11.71,11.71,5700,6.60085457406981,6.60085457406981,6.5449624946958,6.5449624946958,10198.2249789962,0.0,1.0
2013-10-01,11.72,11.8,11.63,11.8,6300,6.5505517026332,6.59526536613241,6.5002488311966,6.59526536613241,11271.7223452063,0.0,1.0
2013-10-02,11.65,11.79,11.65,11.79,6200,6.5114272470714,6.58967615819501,6.5114272470714,6.58967615819501,11092.8061175046,0.0,1.0
2013-10-03,11.75,11.87,11.4804,11.69,30900,6.56731932644541,6.63438982169421,6.41663428045309,6.533784078821,55285.1143598214,0.0,1.0
2013-10-04,11.6,11.67,11.52,11.67,27600,6.4834812073844,6.5226056629462,6.4387675438852,6.5226056629462,49380.8788456658,0.0,1.0
2013-10-07,11.46,11.55,11.45,11.47,12400,6.4052322962608,6.4555351676974,6.39964308832339,6.4108215041982,22185.6122350093,0.0,1.0
2013-10-08,11.36,11.44,11.33,11.34,10400,6.38595176455994,6.43092325585966,6.36908745532254,6.37470889173501,18500.6095184844,0.065504,1.0
2013-10-09,11.43,11.44,11.35,11.42,11200,6.42530181944719,6.43092325585966,6.38033032814747,6.41968038303473,19923.7333275986,0.0,1.0
2013-10-10,11.35,11.44,11.3,11.44,8300,6.38033032814747,6.43092325585966,6.35222314608515,6.43092325585966,14764.9095195597,0.0,1.0
2013-10-11,11.31,11.36,11.3,11.35,12200,6.35784458249762,6.38595176455994,6.35222314608515,6.38033032814747,21702.6380889913,0.0,1.0
2013-10-14,11.25,11.3056,11.23,11.26,13800,6.32411596402283,6.35537115047613,6.3128730911979,6.32973740043529,24548.8857072197,0.0,1.0
2013-10-15,11.2601,11.27,11.22,11.26,17500,6.32979361479942,6.33535883684776,6.30725165478543,6.32973740043529,31130.8333243728,0.0,1.0
2013-10-16,11.32,11.32,11.18,11.18,21300,6.36346601891008,6.36346601891008,6.28476590913557,6.28476590913557,37890.6714176652,0.0,1.0
2013-10-17,11.56,11.56,11.33,11.33,16200,6.49838049280923,6.49838049280923,6.36908745532254,6.36908745532254,28818.2571345623,0.0,1.0
2013-10-18,11.57,11.63,11.56,11.62,6900,6.5040019292217,6.53773054769649,6.49838049280923,6.53210911128402,12274.4428536099,0.0,1.0
2013-10-21,11.52,11.64,11.52,11.64,5500,6.47589474715937,6.54335198410895,6.47589474715937,6.54335198410895,9783.97618766004,0.0,1.0
2013-10-22,11.65,11.65,11.56,11.56,6400,6.54897342052142,6.54897342052142,6.49838049280923,6.49838049280923,11384.9904729135,0.0,1.0
2013-10-23,11.79,11.82,11.64,11.67,26600,6.62767353029592,6.64453783953332,6.54335198410895,6.56021629334635,47318.8666530467,0.0,1.0
2013-10-24,11.79,11.86,11.7209,11.86,9900,6.62767353029592,6.66702358518318,6.58882940468579,6.66702358518318,17611.1571377881,0.0,1.0
2013-10-25,11.86,11.89,11.73,11.73,6800,6.66702358518318,6.68388789442057,6.59394491182113,6.59394491182113,12096.5523774706,0.0,1.0
2013-10-28,11.91,11.92,11.78,11.78,20300,6.6951307672455,6.70075220365796,6.62205209388346,6.62205209388346,36111.7666562725,0.0,1.0
2013-10-29,11.9263,11.93,11.84,11.85,15400,6.70429370859782,6.70637364007043,6.65578071235825,6.66140214877071,27395.1333254481,0.0,1.0
2013-10-30,11.79,11.94,11.78,11.93,8500,6.62767353029592,6.71199507648289,6.62205209388346,6.70637364007043,15120.6904718382,0.0,1.0
2013-10-31,11.68,11.79,11.67,11.79,9800,6.56583772975881,6.62767353029592,6.56021629334635,6.62767353029592,17433.2666616488,0.0,1.0
2013-11-01,11.58,11.79,11.51,11.74,17400,6.50962336563416,6.62767353029592,6.47027331074691,6.5995663482336,30952.9428482336,0.0,1.0
2013-11-04,11.58,11.69,11.5,11.51,58000,6.50962336563416,6.57145916617127,6.46465187433445,6.47027331074691,103176.476160779,0.0,1.0
2013-11-05,11.52,11.5401,11.39,11.45,29100,6.47589474715937,6.48719383434843,6.40281607379733,6.43654469227212,51766.1285565286,0.0,1.0
2013-11-06,11.5,11.57,11.45,11.46,26600,6.46465187433445,6.5040019292217,6.43654469227212,6.44216612868459,47318.8666530467,0.0,1.0
2013-11-07,11.63,11.7099,11.39,11.41,43300,6.5745532047727,6.61972145937814,6.43887884801041,6.45018504440726,76595.1668980995,0.065504,1.0
2013-11-08,11.38,11.54,11.34,11.54,11100,6.43322574981198,6.52367532098684,6.41061335701826,6.52367532098684,19635.2506366953,0.0,1.0
2013-11-11,11.34,11.38,11.3176,11.34,7700,6.41061335701826,6.43322574981198,6.39795041705378,6.41061335701826,13620.8495407706,0.0,1.0
2013-11-12,11.16,11.34,11.16,11.3,27200,6.30885758944654,6.41061335701826,6.30885758944654,6.38800096422455,48115.2087673974,0.0,1.0
2013-11-13,11.211,11.36,11.15,11.15,63300,6.33768839025853,6.42191955341512,6.30320449124811,6.30320449124811,111973.996874127,0.0,1.0
2013-11-14,11.21,11.3,11.17,11.26,22300,6.33712308043869,6.38800096422455,6.31451068764497,6.36538857143083,39447.3954232707,0.0,1.0
2013-11-15,11.17,11.29,11.17,11.26,4066,6.31451068764497,6.38234786602612,6.31451068764497,6.36538857143083,7192.51613412639,0.0,1.0
2013-11-18,11.26,11.28,11.18,11.18,3039,6.36538857143083,6.37669476782769,6.3201637858434,6.3201637858434,5375.81321485738,0.0,1.0
2013-11-19,11.19,11.26,11.12,11.26,36000,6.32581688404183,6.36538857143083,6.28624519665283,6.36538857143083,63681.8939568495,0.0,1.0
2013-11-20,11.15,11.26,11.15,11.23,16500,6.30320449124811,6.36538857143083,6.30320449124811,6.34842927683555,29187.5347302227,0.0,1.0
2013-11-21,11.18,11.2,11.11,11.15,16200,6.3201637858434,6.33146998224026,6.2805920984544,6.30320449124811,28656.8522805823,0.0,1.0
2013-11-22,11.18,11.18,11.07,11.13,18600,6.3201637858434,6.3201637858434,6.25797970566068,6.29189829485126,32902.3118777056,0.0,1.0
2013-11-25,11.14,11.18,11.0376,11.1,35700,6.29755139304969,6.3201637858434,6.23966366749777,6.27493900025597,63151.2115072091,0.0,1.0
2013-11-26,11.08,11.17,11.07,11.08,38600,6.26363280385911,6.31451068764497,6.25797970566068,6.26363280385911,68281.1418537331,0.0,1.0
2013-11-27,11.13,11.14,11.06,11.13,28100,6.29189829485126,6.29755139304969,6.25232660746225,6.29189829485126,49707.2561163186,0.0,1.0
2013-11-29,11.06,11.13,11.04,11.13,26000,6.25232660746225,6.29189829485126,6.2410204110654,6.29189829485126,45992.4789688358,0.0,1.0
2013-12-02,11.03,11.12,11.02,11.09,26100,6.23536731286697,6.28624519665283,6.22971421466854,6.26928590205754,46169.3731187159,0.0,1.0
2013-12-03,11.08,11.13,10.96,10.97,40800,6.26363280385911,6.29189829485126,6.19579562547797,6.2014487236764,72172.8131510961,0.0,1.0
2013-12-04,11.04,11.19,11.0,11.04,47700,6.2410204110654,6.32581688404183,6.21840801827168,6.2410204110654,84378.5094928256,0.0,1.0
2013-12-05,11.09,11.09,11.03,11.06,24500,6.26928590205754,6.26928590205754,6.23536731286697,6.25232660746225,43339.0667206337,0.0,1.0
2013-12-06,10.94,11.03,10.94,11.03,25200,6.2215194835201,6.2727020021231,6.2215194835201,6.2727020021231,44312.0046043828,0.065504,1.0
2013-12-09,10.89,11.04,10.871,11.04,34000,6.19308475096288,6.27838894863454,6.18227955259113,6.27838894863454,59786.0379582942,0.0,1.0
2013-12-10,10.97,10.97,10.9,10.9,29500,6.23858032305443,6.23858032305443,6.19877169747432,6.19877169747432,51873.1799932259,0.0,1.0
2013-12-11,10.9101,10.99,10.9001,10.99,28100,6.20451551345088,6.24995421607732,6.19882856693943,6.24995421607732,49411.4019596491,0.0,1.0
2013-12-12,10.94,11.05,10.87,10.87,27300,6.2215194835201,6.28407589514598,6.18171085793999,6.18171085793999,48004.671654748,0.0,1.0
2013-12-13,10.82,11.01,10.81,10.93,39600,6.15327612538276,6.26132810910021,6.14758917887132,6.21583253700865,69633.1500926016,0.0,1.0
2013-12-16,10.84,10.9058,10.79,10.87,28300,6.16465001840565,6.20207012645096,6.13621528584843,6.18171085793999,49763.0845358744,0.0,1.0
2013-12-17,10.96,11.04,10.79,10.79,39100,6.23289337654299,6.27838894863454,6.13621528584843,6.13621528584843,68753.9436520384,0.0,1.0
2013-12-18,11.0,11.15,10.95,10.98,80700,6.25564116258876,6.34094536026043,6.22720643003154,6.24426726956587,141903.919506893,0.0,1.0
2013-12-19,11.18,11.259,10.95,10.95,65200,6.35800619979476,6.40293307723517,6.22720643003154,6.22720643003154,114648.519849435,0.0,1.0
2013-12-20,11.39,11.42,11.18,11.18,50900,6.47743207653509,6.49449291606942,6.35800619979476,6.35800619979476,89503.2156493288,0.0,1.0
2013-12-23,11.47,11.6,11.32,11.38,83400,6.52292764862665,6.59685795327542,6.43762345095498,6.47174513002365,146651.634285934,0.0,1.0
2013-12-24,11.42,11.49,11.4,11.42,41800,6.49449291606942,6.53430154164954,6.48311902304654,6.49449291606942,73501.6584310795,0.0,1.0
2013-12-26,11.26,11.45,11.25,11.43,40800,6.40350177188632,6.51155375560376,6.39781482537487,6.50017986258087,71743.2455499531,0.0,1.0
2013-12-27,11.2,11.27,11.16,11.21,88800,6.36938009281765,6.40918871839776,6.34663230677187,6.37506703932909,156147.063844016,0.0,1.0
2013-12-30,11.22,11.28,11.11,11.11,76100,6.38075398584054,6.4148756649092,6.31819757421465,6.31819757421465,133815.220253712,0.0,1.0
2013-12-31,11.23,11.26,11.18,11.25,57700,6.38644093235198,6.40350177188632,6.35800619979476,6.39781482537487,101460.423240988,0.0,1.0
2014-01-02,11.34,11.34,11.21,11.26,30300,6.44899734397787,6.44899734397787,6.37506703932909,6.40350177188632,53279.910298127,0.0,1.0
2014-01-03,11.4,11.4,11.2895,11.38,23000,6.48311902304654,6.48311902304654,6.42027826409508,6.47174513002365,40443.4962659049,0.0,1.0
2014-01-06,11.54,11.55,11.41,11.41,29400,6.56273627420676,6.5684232207182,6.48880596955798,6.48880596955798,51697.3387051133,0.0,1.0
2014-01-07,11.51,11.67,11.5,11.52,25800,6.54567543467242,6.63666657885553,6.53998848816098,6.55136238118387,45367.0523330586,0.0,1.0
2014-01-08,11.58,11.59,11.42,11.51,12000,6.6227358346811,6.62845495025509,6.53122998549725,6.58270202566316,20982.265255442,0.065504,1.0
2014-01-09,11.63,11.65,11.56,11.61,11900,6.65133141255105,6.66276964369903,6.61129760353312,6.63989318140307,20807.41304498,0.0,1.0
2014-01-10,11.67,11.73,11.6502,11.7,16100,6.67420787484701,6.70852256829096,6.66288402601051,6.69136522156899,28151.2058843847,0.0,1.0
2014-01-13,11.74,11.75,11.67,11.72,13900,6.71424168386495,6.71996079943894,6.67420787484701,6.70280345271697,24304.4572542203,0.0,1.0
2014-01-14,11.71,11.73,11.64,11.73,16400,6.69708433714298,6.70852256829096,6.65705052812504,6.70852256829096,28675.7625157707,0.0,1.0
2014-01-15,11.73,11.73,11.675,11.71,14300,6.70852256829096,6.70852256829096,6.67706743263401,6.69708433714298,25003.8660960684,0.0,1.0
2014-01-16,11.78,11.78,11.661,11.72,26200,6.73711814616091,6.73711814616091,6.66906067083042,6.70280345271697,45811.2791410484,0.0,1.0
2014-01-17,11.85,11.85,11.755,11.78,16300,6.77715195517884,6.77715195517884,6.72282035722593,6.73711814616091,28500.9103053088,0.0,1.0
2014-01-21,11.79,11.93,11.78,11.88,21200,6.7428372617349,6.82290487977077,6.73711814616091,6.79430930190082,37068.6686179476,0.0,1.0
2014-01-22,11.83,11.87,11.81,11.84,10700,6.76571372403086,6.78859018632683,6.75427549288288,6.77143283960485,18709.1865194358,0.0,1.0
2014-01-23,11.98,12.0,11.79,11.79,26200,6.85150045764072,6.8629386887887,6.7428372617349,6.7428372617349,45811.2791410484,0.0,1.0
2014-01-24,11.9468,12.01,11.94,12.01,4700,6.83251299393507,6.86865780436269,6.82862399534476,6.86865780436269,8218.05389171479,0.0,1.0
2014-01-27,11.85,12.0,11.8401,12.0,27100,6.77715195517884,6.8629386887887,6.77149003076059,6.8629386887887,47384.9490352066,0.0,1.0
2014-01-28,11.91,11.94,11.84,11.94,20900,6.81146664862279,6.82862399534476,6.77143283960485,6.82862399534476,36544.1119865615,0.0,1.0
2014-01-29,11.83,11.93,11.82,11.93,30700,6.76571372403086,6.82290487977077,6.75999460845687,6.82290487977077,53679.6286118392,0.0,1.0
2014-01-30,12.05,12.05,11.82,11.82,11600,6.89153426665866,6.89153426665866,6.75999460845687,6.75999460845687,20282.8564135939,0.0,1.0
2014-01-31,12.07,12.09,12.0101,12.06,11700,6.90297249780664,6.91441072895462,6.86871499551843,6.89725338223265,20457.708624056,0.0,1.0
2014-02-03,12.139,12.14,12.05,12.08,17100,6.94243439526717,6.94300630682457,6.89153426665866,6.90869161338063,29899.7279890049,0.0,1.0
2014-02-04,12.14,12.1713,12.06,12.09,40400,6.94300630682457,6.96090713857116,6.89725338223265,6.91441072895462,70640.2930266548,0.0,1.0
2014-02-05,12.12,12.1401,12.07,12.09,11100,6.93156807567659,6.94306349798031,6.90297249780664,6.91441072895462,19408.5953612839,0.0,1.0
2014-02-06,12.1,12.11,12.07,12.11,7700,6.95759233918448,6.96334241549785,6.94034211024435,6.96334241549785,13391.1266222477,0.065504,1.0
2014-02-07,12.1401,12.19,12.12,12.16,6700,6.98065014520111,7.00934302600486,6.96909249181123,6.99209279706473,11652.0192687091,0.0,1.0
2014-02-10,12.24,12.26,12.14,12.14,29900,7.03809340757174,7.04959356019849,6.98059264443798,6.98059264443798,51999.309870806,0.0,1.0
2014-02-11,12.2501,12.31,12.18,12.25,37300,7.04390098464825,7.07834394176537,7.00359294969148,7.04384348388511,64868.7042869921,0.0,1.0
2014-02-12,12.2,12.31,12.18,12.22,10900,7.01509310231823,7.07834394176537,7.00359294969148,7.02659325494499,18956.2701535714,0.0,1.0
2014-02-13,12.17,12.19,12.17,12.18,19300,6.99784287337811,7.00934302600486,6.99784287337811,7.00359294969148,33564.7719232962,0.0,1.0
2014-02-14,12.13,12.17,12.08,12.17,22700,6.9748425681246,6.99784287337811,6.94609218655773,6.99784287337811,39477.7369253277,0.0,1.0
2014-02-18,12.06,12.2,12.06,12.17,8000,6.93459203393098,7.01509310231823,6.93459203393098,6.99784287337811,13912.8588283093,0.0,1.0
2014-02-19,12.12,12.18,12.12,12.13,13900,6.96909249181123,7.00359294969148,6.96909249181123,6.9748425681246,24173.5922141874,0.0,1.0
2014-02-20,12.14,12.15,12.12,12.15,7900,6.98059264443798,6.98634272075136,6.96909249181123,6.98634272075136,13738.9480929554,0.0,1.0
2014-02-21,12.18,12.195,12.06,12.15,33800,7.00359294969148,7.01221806416155,6.93459203393098,6.98634272075136,58781.8285496069,0.0,1.0
2014-02-24,12.11,12.18,12.11,12.18,7200,6.96334241549785,7.00359294969148,6.96334241549785,7.00359294969148,12521.5729454784,0.0,1.0
2014-02-25,12.14,12.15,12.08,12.08,9100,6.98059264443798,6.98634272075136,6.94609218655773,6.94609218655773,15825.8769172018,0.0,1.0
2014-02-26,12.1326,12.15,12.081,12.12,28600,6.97633758796608,6.98634272075136,6.94666719418906,6.96909249181123,49738.4703112058,0.0,1.0
2014-02-27,12.14,12.205,12.09,12.18,20300,6.98059264443798,7.01796814047492,6.9518422628711,7.00359294969148,35303.8792768349,0.0,1.0
2014-02-28,12.11,12.15,12.0401,12.15,8400,6.96334241549785,6.98634272075136,6.92314938206736,6.98634272075136,14608.5017697248,0.0,1.0
2014-03-03,12.09,12.15,12.07,12.15,19100,6.9518422628711,6.98634272075136,6.94034211024435,6.98634272075136,33216.9504525885,0.0,1.0
2014-03-04,12.08,12.18,12.06,12.09,14800,6.94609218655773,7.00359294969148,6.93459203393098,6.9518422628711,25738.7888323722,0.0,1.0
2014-03-05,12.13,12.1367,12.05,12.1,19700,6.9748425681246,6.97869511925457,6.9288419576176,6.95759233918448,34260.4148647117,0.0,1.0
2014-03-06,11.94,12.05,11.932,12.05,14900,6.9032564180536,6.96685425775092,6.89863112062107,6.96685425775092,25771.3156264535,0.065504,1.0
2014-03-07,11.85,11.92,11.81,11.92,9100,6.85122182193762,6.89169317447227,6.82809533477496,6.89169317447227,15739.5283356192,0.0,1.0
2014-03-10,11.86,11.92,11.83,11.87,16400,6.85700344372829,6.89169317447227,6.83965857835629,6.86278506551895,28365.743374083,0.0,1.0
2014-03-11,11.87,11.93,11.83,11.92,24000,6.86278506551895,6.89747479626294,6.83965857835629,6.89169317447227,41510.8439620727,0.0,1.0
2014-03-12,12.016,12.04,11.8799,11.88,20800,6.94719674366266,6.96107263596025,6.86850887109171,6.86856668730962,35976.0647671296,0.0,1.0
2014-03-13,12.09,12.1,11.96,11.96,11300,6.98998074491357,6.99576236670424,6.91481966163493,6.91481966163493,19544.6890321426,0.0,1.0
2014-03-14,12.105,12.13,12.05,12.1,15200,6.99865317759957,7.01310723207623,6.96685425775092,6.99576236670424,26290.2011759794,0.0,1.0
2014-03-17,12.1,12.18,12.07,12.14,22200,6.99576236670424,7.04201534102956,6.97841750133225,7.0188888538669,38397.5306649172,0.0,1.0
2014-03-18,12.08,12.16,12.04,12.16,7000,6.98419912312291,7.03045209744823,6.96107263596025,7.03045209744823,12107.3294889379,0.0,1.0
2014-03-19,12.02,12.13,12.01,12.13,7400,6.94950939237892,7.01310723207623,6.94372777058826,7.01310723207623,12799.1768883057,0.0,1.0
2014-03-20,11.94,12.0,11.94,12.0,17100,6.9032564180536,6.93794614879759,6.9032564180536,6.93794614879759,29576.4763229768,0.0,1.0
2014-03-21,11.98,11.99,11.97,11.97,7200,6.92638290521626,6.93216452700693,6.9206012834256,6.9206012834256,12453.2531886218,0.0,1.0
2014-03-24,11.97,12.01,11.95,12.01,9500,6.9206012834256,6.94372777058826,6.90903803984427,6.94372777058826,16431.3757349871,0.0,1.0
2014-03-25,11.94,11.9799,11.92,11.95,9800,6.9032564180536,6.92632508899836,6.89169317447227,6.90903803984427,16950.261284513,0.0,1.0
2014-03-26,11.96,11.97,11.89,11.89,9400,6.91481966163493,6.9206012834256,6.87434830910028,6.87434830910028,16258.4138851451,0.0,1.0
2014-03-27,12.05,12.08,11.92,11.97,26400,6.96685425775092,6.98419912312291,6.89169317447227,6.9206012834256,45661.9283582799,0.0,1.0
2014-03-28,12.01,12.08,12.01,12.08,7700,6.94372777058826,6.98419912312291,6.94372777058826,6.98419912312291,13318.0624378316,0.0,1.0
2014-03-31,12.03,12.06,12.0,12.01,12900,6.95529101416959,6.97263587954158,6.93794614879759,6.94372777058826,22312.0786296141,0.0,1.0
2014-04-01,11.96,12.0108,11.94,12.0,43300,6.91481966163493,6.94419030033151,6.9032564180536,6.93794614879759,74892.4809815729,0.0,1.0
2014-04-02,11.95,12.03,11.94,11.94,7200,6.90903803984427,6.95529101416959,6.9032564180536,6.9032564180536,12453.2531886218,0.0,1.0
2014-04-03,11.96,12.02,11.92,11.92,15800,6.91481966163493,6.94950939237892,6.89169317447227,6.89169317447227,27327.9722750312,0.0,1.0
2014-04-04,12.0,12.0298,11.96,11.98,13400,6.93794614879759,6.95517538173377,6.91481966163493,6.92638290521626,23176.8878788239,0.0,1.0
2014-04-07,11.99,12.1,11.96,12.1,19200,6.93216452700693,6.99576236670424,6.91481966163493,6.99576236670424,33208.6751696581,0.0,1.0
2014-04-08,11.96,12.0,11.84,11.84,21900,6.9526915970125,6.97594474616639,6.88293214955084,6.88293214955084,37672.316734507,0.065504,1.0
2014-04-09,11.99,12.02,11.92,11.92,20600,6.97013145887792,6.98757132074333,6.92943844785862,6.92943844785862,35436.0604899928,0.0,1.0
2014-04-10,12.09,12.09,11.95,11.95,15700,7.02826433176264,7.02826433176264,6.94687830972403,6.94687830972403,27007.0946452858,0.0,1.0
2014-04-11,12.13,12.16,12.06,12.09,29900,7.05151748091653,7.06895734278194,7.01082446989722,7.02826433176264,51433.8936238245,0.0,1.0
2014-04-14,12.12,12.18,12.07,12.18,25300,7.04570419362805,7.08058391735889,7.0166377571857,7.08058391735889,43520.986912467,0.0,1.0
2014-04-15,12.14,12.16,12.1,12.1,5800,7.057330768205,7.06895734278194,7.03407761905111,7.03407761905111,9977.14324475527,0.0,1.0
2014-04-16,12.2,12.21,12.15,12.18,13300,7.09221049193583,7.0980237792243,7.06314405549347,7.08058391735889,22878.6215784905,0.0,1.0
2014-04-17,12.18,12.24,12.17,12.24,14400,7.08058391735889,7.11546364108972,7.07477063007042,7.11546364108972,24770.8384007717,0.0,1.0
2014-04-21,12.21,12.24,12.2099,12.24,7500,7.0980237792243,7.11546364108972,7.09796564635142,7.11546364108972,12901.4783337353,0.0,1.0
2014-04-22,12.3,12.3,12.21,12.21,12700,7.15034336482055,7.15034336482055,7.0980237792243,7.0980237792243,21846.5033117917,0.0,1.0
2014-04-23,12.37,12.41,12.28,12.28,12900,7.19103637583985,7.21428952499374,7.13871679024361,7.13871679024361,22190.5427340247,0.0,1.0
2014-04-24,12.42,12.44,12.34,12.37,3700,7.22010281228222,7.23172938685916,7.17359651397444,7.19103637583985,6364.72931130939,0.0,1.0
2014-04-25,12.43,12.52,12.4,12.41,19100,7.22591609957069,7.27823568516694,7.20847623770527,7.21428952499374,32855.7648232458,0.0,1.0
2014-04-28,12.49,12.5,12.42,12.49,7800,7.26079582330152,7.26660911058999,7.22010281228222,7.26079582330152,13417.5374670847,0.0,1.0
2014-04-29,12.41,12.49,12.39,12.49,10700,7.21428952499374,7.26079582330152,7.2026629504168,7.26079582330152,18406.1090894623,0.0,1.0
2014-04-30,12.43,12.4675,12.38,12.38,16900,7.22591609957069,7.24771592690246,7.19684966312833,7.19684966312833,29071.3311786834,0.0,1.0
2014-05-01,12.54,12.56,12.5,12.5,8800,7.28986225974388,7.30148883432082,7.26660911058999,7.26660911058999,15137.7345782494,0.0,1.0
2014-05-02,12.4845,12.56,12.4701,12.55,6700,7.25759851529286,7.30148883432082,7.24922738159746,7.29567554703235,11525.3206448035,0.0,1.0
2014-05-05,12.42,12.52,12.41,12.5,10900,7.22010281228222,7.27823568516694,7.21428952499374,7.26660911058999,18750.1485116952,0.0,1.0
2014-05-06,12.48,12.52,12.42,12.42,21800,7.25498253601305,7.27823568516694,7.22010281228222,7.22010281228222,37500.2970233905,0.0,1.0
2014-05-07,12.4186,12.54,12.36,12.46,22300,7.21928895206183,7.28986225974388,7.18522308855138,7.2433559614361,38360.3955789728,0.0,1.0
2014-05-08,12.45,12.4975,12.4,12.4,8100,7.27319963438893,7.30094878962054,7.24398999730303,7.24398999730303,13865.2869533771,0.061337,1.0
2014-05-09,12.5,12.5201,12.43,12.43,27900,7.30240927147483,7.31415154558336,7.26151577955457,7.26151577955457,47758.2106171878,0.0,1.0
2014-05-12,12.52,12.54,12.45,12.5,17500,7.31409312630919,7.32577698114355,7.27319963438893,7.30240927147483,29955.8668745802,0.0,1.0
2014-05-13,12.46,12.58,12.46,12.58,9400,7.27904156180611,7.34914469081227,7.27904156180611,7.34914469081227,16090.5799212031,0.0,1.0
2014-05-14,12.49,12.53,12.45,12.51,17900,7.29656734405765,7.31993505372637,7.27319963438893,7.30825119889201,30640.572403142,0.0,1.0
2014-05-15,12.47,12.5199,12.47,12.49,14400,7.28488348922329,7.31403470703502,7.28488348922329,7.29656734405765,24649.399028226,0.0,1.0
2014-05-16,12.57,12.57,12.49,12.5,7100,7.34330276339509,7.34330276339509,7.29656734405765,7.30240927147483,12153.5231319725,0.0,1.0
2014-05-19,12.53,12.63,12.52,12.59,19100,7.31993505372637,7.37835432789817,7.31409312630919,7.35498661822945,32694.6889888275,0.0,1.0
2014-05-20,12.6299,12.63,12.573,12.58,12100,7.378295908624,7.37835432789817,7.34505534162025,7.34914469081227,20712.3422389954,0.0,1.0
2014-05-21,12.64,12.64,12.61,12.62,7200,7.38419625531535,7.38419625531535,7.36667047306381,7.37251240048099,12324.699514113,0.0,1.0
2014-05-22,12.68,12.68,12.59,12.59,11300,7.40756396498407,7.40756396498407,7.35498661822945,7.35498661822945,19342.9311818718,0.0,1.0
2014-05-23,12.6,12.69,12.59,12.62,7600,7.36082854564663,7.41340589240125,7.35498661822945,7.37251240048099,13009.4050426748,0.0,1.0
2014-05-27,12.606,12.63,12.59,12.6,5100,7.36433370209694,7.37835432789817,7.35498661822945,7.36082854564663,8729.99548916336,0.0,1.0
2014-05-28,12.69,12.7,12.61,12.61,3000,7.41340589240125,7.41924781981843,7.36667047306381,7.36667047306381,5135.29146421374,0.0,1.0
2014-05-29,12.61,12.7,12.6,12.65,16300,7.36667047306381,7.41924781981843,7.36082854564663,7.39003818273253,27901.7502888947,0.0,1.0
2014-05-30,12.59,12.66,12.58,12.62,19900,7.35498661822945,7.39588011014971,7.34914469081227,7.37251240048099,34064.1000459512,0.0,1.0
2014-06-02,12.58,12.65,12.58,12.59,9800,7.34914469081227,7.39003818273253,7.34914469081227,7.35498661822945,16775.2854497649,0.0,1.0
2014-06-03,12.56,12.63,12.56,12.58,14000,7.33746083597791,7.37835432789817,7.33746083597791,7.34914469081227,23964.6934996641,0.0,1.0
2014-06-04,12.49,12.61,12.48,12.61,7000,7.29656734405765,7.36667047306381,7.29072541664047,7.36667047306381,11982.3467498321,0.0,1.0
2014-06-05,12.37,12.44,12.34,12.43,36800,7.22646421505149,7.26735770697175,7.20893843279995,7.26151577955457,62992.9086276886,0.0,1.0
2014-06-06,12.33,12.39,12.31,12.38,12300,7.23892913558153,7.27415506811477,7.22718715807045,7.26828407935923,20950.4744637643,0.061337,1.0
2014-06-09,12.35,12.47,12.32,12.4,45400,7.25067111309261,7.3211229781591,7.23305814682599,7.28002605687031,77329.3935491787,0.0,1.0
2014-06-10,12.39,12.39,12.31,12.39,6700,7.27415506811477,7.27415506811477,7.22718715807045,7.27415506811477,11412.0470656277,0.0,1.0
2014-06-11,12.34,12.38,12.34,12.38,16300,7.24480012433707,7.26828407935923,7.24480012433707,7.26828407935923,27763.6368910047,0.0,1.0
2014-06-12,12.39,12.39,12.31,12.31,5900,7.27415506811477,7.27415506811477,7.22718715807045,7.22718715807045,10049.4145801796,0.0,1.0
2014-06-13,12.28,12.38,12.28,12.38,8100,7.20957419180383,7.26828407935923,7.20957419180383,7.26828407935923,13796.6539151618,0.0,1.0
2014-06-16,12.25,12.37,12.25,12.33,12200,7.1919612255372,7.26241309060369,7.1919612255372,7.23892913558153,20780.1454030833,0.0,1.0
2014-06-17,12.28,12.339,12.22,12.32,28300,7.20957419180383,7.24421302546152,7.17434825927058,7.23305814682599,48203.1241727259,0.0,1.0
2014-06-18,12.28,12.32,12.24,12.32,8500,7.20957419180383,7.23305814682599,7.18609023678166,7.23305814682599,14477.9701578859,0.0,1.0
2014-06-19,12.28,12.34,12.2749,12.32,10600,7.20957419180383,7.24480012433707,7.2065799875385,7.23305814682599,18054.8804321871,0.0,1.0
2014-06-20,12.28,12.35,12.27,12.33,6000,7.20957419180383,7.25067111309261,7.20370320304829,7.23892913558153,10219.7436408606,0.0,1.0
2014-06-23,12.39,12.39,12.33,12.36,12100,7.27415506811477,7.27415506811477,7.23892913558153,7.25654210184815,20609.8163424023,0.0,1.0
2014-06-24,12.33,12.4,12.31,12.4,24700,7.23892913558153,7.28002605687031,7.22718715807045,7.28002605687031,42071.2779882095,0.0,1.0
2014-06-25,12.4,12.4,12.3599,12.36,21300,7.28002605687031,7.28002605687031,7.2564833919606,7.25654210184815,36280.0899250552,0.0,1.0
2014-06-26,12.41,12.411,12.37,12.37,8600,7.28589704562585,7.28648414450141,7.26241309060369,7.26241309060369,14648.2992185669,0.0,1.0
2014-06-27,12.44,12.44,12.37,12.37,13400,7.30351001189248,7.30351001189248,7.26241309060369,7.26241309060369,22824.0941312554,0.0,1.0
2014-06-30,12.47,12.48,12.4001,12.45,2700,7.3211229781591,7.32699396691464,7.28008476675787,7.30938100064802,4598.88463838728,0.0,1.0
2014-07-01,12.37,12.49,12.36,12.49,14300,7.26241309060369,7.33286495567018,7.25654210184815,7.33286495567018,24357.0556773845,0.0,1.0
2014-07-02,12.31,12.41,12.2801,12.38,10100,7.22718715807045,7.28589704562585,7.20963290169138,7.26828407935923,17203.235128782,0.0,1.0
2014-07-03,12.28,12.29,12.25,12.28,4700,7.20957419180383,7.21544518055937,7.1919612255372,7.20957419180383,8005.46585200748,0.0,1.0
2014-07-07,12.2386,12.3,12.21,12.21,14700,7.18526829835589,7.22131616931491,7.16847727051504,7.16847727051504,25038.3719201085,0.0,1.0
2014-07-08,12.27,12.3,12.21,12.3,10200,7.23971408677815,7.25741509921526,7.20431206190393,7.25741509921526,17287.1467712472,0.061337,1.0
2014-07-09,12.35,12.35,12.15,12.17,36600,7.28691678661044,7.28691678661044,7.1689100370297,7.18071071198778,62030.3501791813,0.0,1.0
2014-07-10,12.23,12.31,12.2,12.3,7700,7.216112736862,7.26331543669429,7.19841172442489,7.25741509921526,13050.1009939808,0.0,1.0
2014-07-11,12.22,12.27,12.21,12.27,7200,7.21021239938296,7.23971408677815,7.20431206190393,7.23971408677815,12202.6918385275,0.0,1.0
2014-07-14,12.19,12.34,12.12,12.26,38600,7.19251138694585,7.2810164491314,7.15120902459259,7.23381374929911,65419.9868009945,0.0,1.0
2014-07-15,12.17,12.22,12.17,12.2,13400,7.18071071198778,7.21021239938296,7.18071071198778,7.19841172442489,22710.5653661483,0.0,1.0
2014-07-16,12.22,12.23,12.17,12.21,13000,7.21021239938296,7.216112736862,7.18071071198778,7.20431206190393,22032.6380417857,0.0,1.0
2014-07-17,12.23,12.26,12.18,12.26,19400,7.216112736862,7.23381374929911,7.18661104946681,7.23381374929911,32879.4752315879,0.0,1.0
2014-07-18,12.25,12.26,12.22,12.25,6500,7.22791341182007,7.23381374929911,7.21021239938296,7.22791341182007,11016.3190208929,0.0,1.0
2014-07-21,12.33,12.33,12.235,12.25,6900,7.27511611165237,7.27511611165237,7.21906290560152,7.22791341182007,11694.2463452555,0.0,1.0
2014-07-22,12.36,12.36,12.3,12.34,6900,7.29281712408948,7.29281712408948,7.25741509921526,7.2810164491314,11694.2463452555,0.0,1.0
2014-07-23,12.38,12.3899,12.36,12.37,3600,7.30461779904755,7.3104591331518,7.29281712408948,7.29871746156851,6101.34591926373,0.0,1.0
2014-07-24,12.39,12.41,12.36,12.38,8200,7.31051813652659,7.32231881148466,7.29281712408948,7.30461779904755,13897.5101494341,0.0,1.0
2014-07-25,12.35,12.44,12.3499,12.43,12400,7.28691678661044,7.34001982392177,7.28685778323565,7.33411948644273,21015.7470552417,0.0,1.0
2014-07-28,12.39,12.43,12.346,12.41,11600,7.31051813652659,7.33411948644273,7.28455665161882,7.32231881148466,19659.8924065165,0.0,1.0
2014-07-29,12.39,12.394,12.38,12.38,2600,7.31051813652659,7.3128782715182,7.30461779904755,7.30461779904755,4406.52760835714,0.0,1.0
2014-07-30,12.34,12.41,12.31,12.41,8900,7.2810164491314,7.32231881148466,7.26331543669429,7.32231881148466,15083.8829670687,0.0,1.0
2014-07-31,12.32,12.35,12.19,12.32,25300,7.26921577417333,7.28691678661044,7.19251138694585,7.26921577417333,42878.9032659368,0.0,1.0
2014-08-01,12.32,12.4,12.28,12.38,13100,7.26921577417333,7.31641847400562,7.24561442425718,7.30461779904755,22202.1198728764,0.0,1.0
2014-08-04,12.29,12.38,12.28,12.37,9400,7.25151476173622,7.30461779904755,7.24561442425718,7.29871746156851,15931.292122522,0.0,1.0
2014-08-05,12.33,12.33,12.28,12.33,5400,7.27511611165237,7.27511611165237,7.24561442425718,7.27511611165237,9152.01887889559,0.0,1.0
2014-08-06,12.2786,12.36,12.27,12.27,4800,7.24478837701012,7.29281712408948,7.23971408677815,7.23971408677815,8135.12789235164,0.0,1.0
2014-08-07,12.34,12.34,12.23,12.23,6000,7.31720734912657,7.31720734912657,7.25198102753792,7.25198102753792,10118.6144477425,0.061337,1.0
2014-08-08,12.33,12.38,12.33,12.37,5300,7.3112776835276,7.34092601152244,7.3112776835276,7.33499634592348,8938.10942883925,0.0,1.0
2014-08-11,12.32,12.35,12.31,12.35,9500,7.30534801792863,7.32313701472554,7.29941835232967,7.32313701472554,16021.139542259,0.0,1.0
2014-08-12,12.29,12.33,12.29,12.29,5400,7.28755902113173,7.3112776835276,7.28755902113173,7.28755902113173,9106.75300296829,0.0,1.0
2014-08-13,12.31,12.32,12.31,12.31,5200,7.29941835232967,7.30534801792863,7.29941835232967,7.29941835232967,8769.4658547102,0.0,1.0
2014-08-14,12.36,12.36,12.31,12.32,4700,7.32906668032451,7.32906668032451,7.29941835232967,7.30534801792863,7926.24798406498,0.0,1.0
2014-08-15,12.39,12.39,12.31,12.36,5400,7.34685567712141,7.34685567712141,7.29941835232967,7.32906668032451,9106.75300296829,0.0,1.0
2014-08-18,12.32,12.4,12.32,12.4,15200,7.30534801792863,7.35278534272038,7.30534801792863,7.35278534272038,25633.8232676145,0.0,1.0
2014-08-19,12.39,12.39,12.31,12.31,15300,7.34685567712141,7.34685567712141,7.29941835232967,7.29941835232967,25802.4668417435,0.0,1.0
2014-08-20,12.37,12.41,12.36,12.41,8100,7.33499634592348,7.35871500831935,7.32906668032451,7.35871500831935,13660.1295044524,0.0,1.0
2014-08-21,12.36,12.41,12.35,12.4,16900,7.32906668032451,7.35871500831935,7.32313701472554,7.35278534272038,28500.7640278081,0.0,1.0
2014-08-22,12.3999,12.41,12.35,12.38,14600,7.35272604606439,7.35871500831935,7.32313701472554,7.34092601152244,24621.9618228402,0.0,1.0
2014-08-25,12.35,12.4,12.35,12.35,8000,7.32313701472554,7.35278534272038,7.32313701472554,7.32313701472554,13491.4859303234,0.0,1.0
2014-08-26,12.36,12.4,12.36,12.38,7900,7.32906668032451,7.35278534272038,7.32906668032451,7.34092601152244,13322.8423561943,0.0,1.0
2014-08-27,12.39,12.44,12.38,12.38,10500,7.34685567712141,7.37650400511625,7.34092601152244,7.34092601152244,17707.5752835494,0.0,1.0
2014-08-28,12.46,12.46,12.36,12.41,16300,7.38836333631419,7.38836333631419,7.32906668032451,7.35871500831935,27488.9025830339,0.0,1.0
2014-08-29,12.42,12.46,12.37,12.46,10000,7.36464467391832,7.38836333631419,7.33499634592348,7.38836333631419,16864.3574129042,0.0,1.0
2014-09-02,12.4,12.44,12.36,12.44,6800,7.35278534272038,7.37650400511625,7.32906668032451,7.37650400511625,11467.7630407749,0.0,1.0
2014-09-03,12.402,12.44,12.4,12.44,4700,7.35397127584017,7.37650400511625,7.35278534272038,7.37650400511625,7926.24798406499,0.0,1.0
2014-09-04,12.45,12.47,12.3899,12.47,23200,7.38243367071522,7.39429300191316,7.34679638046542,7.39429300191316,39125.3091979378,0.0,1.0
2014-09-05,12.45,12.46,12.4,12.46,9300,7.38243367071522,7.38836333631419,7.35278534272038,7.38836333631419,15683.8523940009,0.0,1.0
2014-09-08,12.44,12.45,12.38,12.45,18500,7.37650400511625,7.38243367071522,7.34092601152244,7.38243367071522,31199.0612138728,0.0,1.0
2014-09-09,12.42,12.47,12.38,12.47,8600,7.36464467391832,7.39429300191316,7.34092601152244,7.39429300191316,14503.3473750976,0.0,1.0
2014-09-10,12.39,12.414,12.38,12.4,15200,7.3832264670058,7.39752811633656,7.37726744645132,7.38918548756029,25507.5475256788,0.061337,1.0
2014-09-11,12.32,12.41,12.32,12.38,15600,7.34151332312441,7.39514450811477,7.34151332312441,7.37726744645132,26178.7987763546,0.0,1.0
2014-09-12,12.29,12.38,12.27,12.33,12300,7.32363626146096,7.37726744645132,7.31171822035199,7.3474723436789,20640.9759582795,0.0,1.0
2014-09-15,12.33,12.35,12.29,12.29,9500,7.3474723436789,7.35939038478787,7.32363626146096,7.32363626146096,15942.2172035492,0.0,1.0
2014-09-16,12.29,12.31,12.29,12.3,26600,7.32363626146096,7.33555430256993,7.32363626146096,7.32959528201545,44638.2081699379,0.0,1.0
2014-09-17,12.28,12.32,12.25,12.29,7300,7.31767724090648,7.34151332312441,7.29980017924303,7.32363626146096,12250.3353248326,0.0,1.0
2014-09-18,12.3,12.32,12.22,12.25,25300,7.32959528201545,7.34151332312441,7.28192311757957,7.29980017924303,42456.6416052416,0.0,1.0
2014-09-19,12.37,12.37,12.21,12.3,29400,7.37130842589683,7.37130842589683,7.27596409702509,7.32959528201545,49336.9669246682,0.0,1.0
2014-09-22,12.35,12.37,12.2921,12.37,38406,7.35939038478787,7.37130842589683,7.3248876557774,7.37130842589683,64450.1888336328,0.0,1.0
2014-09-23,12.39,12.39,12.3135,12.39,11984,7.3832264670058,7.3832264670058,7.337639959764,7.3832264670058,20110.6874702457,0.0,1.0
2014-09-24,12.36,12.37,12.33,12.37,20627,7.36534940534235,7.37130842589683,7.3474723436789,7.37130842589683,34614.7488692221,0.0,1.0
2014-09-25,12.35,12.4,12.336,12.39,12492,7.35939038478787,7.38918548756029,7.35104775601159,7.3832264670058,20963.1765586039,0.0,1.0
2014-09-26,12.37,12.4,12.37,12.37,1127,7.37130842589683,7.38918548756029,7.37130842589683,7.37130842589683,1891.25039877895,0.0,1.0
2014-09-29,12.41,12.41,12.35,12.41,10490,7.39514450811477,7.39514450811477,7.35939038478787,7.39514450811477,17603.5640489717,0.0,1.0
2014-09-30,12.3401,12.41,12.32,12.41,3490,7.35349095443893,7.39514450811477,7.34151332312441,7.39514450811477,5856.66716214598,0.0,1.0
2014-10-01,12.4201,12.44,12.35,12.38,19210,7.4011631188748,7.41302156977822,7.35939038478787,7.37726744645132,32236.8413137033,0.0,1.0
2014-10-02,12.47,12.48,12.42,12.44,13035,7.43089863144168,7.43685765199616,7.40110352866926,7.41302156977822,21874.4001313962,0.0,1.0
2014-10-03,12.46,12.48,12.41,12.43,6660,7.42493961088719,7.43685765199616,7.39514450811477,7.40706254922374,11176.3333237514,0.0,1.0
2014-10-06,12.42,12.54,12.42,12.49,11897,7.40110352866926,7.47261177532306,7.40110352866926,7.44281667255064,19964.6903232237,0.0,1.0
2014-10-07,12.47,12.4867,12.45,12.45,3434,7.43089863144168,7.44085019576766,7.41898059033271,7.41898059033271,5762.69198705138,0.0,1.0
2014-10-08,12.48,12.48,12.4,12.45,19651,7.4734084963712,7.4734084963712,7.42550203165087,7.45544357210108,32815.6128651446,0.061337,1.0
2014-10-09,12.41,12.52,12.41,12.52,15503,7.43149033974091,7.49736172873136,7.43149033974091,7.49736172873136,25888.7815504726,0.0,1.0
2014-10-10,12.408,12.46,12.39,12.46,12260,7.4302926781229,7.46143188019112,7.41951372356083,7.46143188019112,20473.2285240789,0.0,1.0
2014-10-13,12.41,12.5,12.37,12.46,17933,7.43149033974091,7.48538511255128,7.40753710738075,7.46143188019112,29946.6889985568,0.0,1.0
2014-10-14,12.28,12.39,12.28,12.39,59383,7.35364233457038,7.41951372356083,7.35364233457038,7.41951372356083,99164.9045224611,0.0,1.0
2014-10-15,12.44,12.48,12.33,12.34,41088,7.44945526401103,7.4734084963712,7.38358387502058,7.38957218311062,68613.7042085931,0.0,1.0
2014-10-16,12.42,12.5,12.4,12.49,17751,7.43747864783095,7.48538511255128,7.42550203165087,7.47939680446124,29642.7634201406,0.0,1.0
2014-10-17,12.49,12.59,12.45,12.59,11646,7.47939680446124,7.53927988536165,7.45544357210108,7.53927988536165,19447.8971771144,0.0,1.0
2014-10-20,12.51,12.522,12.45,12.45,15380,7.49137342064132,7.49855939034937,7.45544357210108,7.45544357210108,25683.3812969276,0.0,1.0
2014-10-21,12.5,12.54,12.4701,12.54,16504,7.48538511255128,7.50933834491144,7.46748007136206,7.50933834491144,27560.3722317616,0.0,1.0
2014-10-22,12.67,12.67,12.56,12.56,22214,7.58718635008198,7.58718635008198,7.52131496109153,7.52131496109153,37095.6197743791,0.0,1.0
2014-10-23,12.66,12.74,12.628,12.67,16626,7.58119804199194,7.62910450671227,7.56203545610381,7.58718635008198,27764.1025645461,0.0,1.0
2014-10-24,12.58,12.73,12.58,12.73,14924,7.53329157727161,7.62311619862222,7.53329157727161,7.62311619862222,24921.8974301266,0.0,1.0
2014-10-27,12.59,12.65,12.56,12.64,16735,7.53927988536165,7.5752097339019,7.52131496109153,7.56922142581186,27946.1239274437,0.0,1.0
2014-10-28,12.63,12.7,12.56,12.64,28169,7.56323311772181,7.6051512743521,7.52131496109153,7.56922142581186,47039.997903326,0.0,1.0
2014-10-29,12.61,12.68,12.59,12.65,13445,7.55125650154173,7.59317465817202,7.53927988536165,7.5752097339019,22452.0846253051,0.0,1.0
2014-10-30,12.63,12.67,12.63,12.66,4571,7.56323311772181,7.58718635008198,7.56323311772181,7.58119804199194,7633.20779637557,0.0,1.0
2014-10-31,12.68,12.7,12.57,12.67,14850,7.59317465817202,7.6051512743521,7.52730326918157,7.58718635008198,24798.3232938475,0.0,1.0
2014-11-03,12.64,12.68,12.56,12.68,19626,7.56922142581186,7.59317465817202,7.52131496109153,7.59317465817202,32773.8648461314,0.0,1.0
2014-11-04,12.66,12.68,12.61,12.68,14700,7.58119804199194,7.59317465817202,7.55125650154173,7.59317465817202,24547.8351797683,0.0,1.0
2014-11-05,12.6,12.65,12.6,12.65,14667,7.54526819345169,7.5752097339019,7.54526819345169,7.5752097339019,24492.7277946708,0.0,1.0
2014-11-06,12.59,12.67,12.58,12.64,13828,7.53927988536165,7.58718635008198,7.53329157727161,7.56922142581186,23091.6642765875,0.0,1.0
2014-11-07,12.68,12.71,12.61,12.61,29381,7.59317465817202,7.61113958244214,7.55125650154173,7.55125650154173,49063.9418650865,0.0,1.0
2014-11-10,12.55,12.66,12.53,12.62,19923,7.55205713833337,7.61825046783271,7.54002198751531,7.59418016619658,33108.018837789,0.061337,1.0
2014-11-11,12.52,12.6,12.52,12.6,16826,7.53400441210628,7.58214501537852,7.53400441210628,7.58214501537852,27961.4277450503,0.0,1.0
2014-11-12,12.551,12.66,12.52,12.52,15662,7.55265889587427,7.61825046783271,7.53400441210628,7.53400441210628,26027.0938632461,0.0,1.0
2014-11-13,12.61,12.62,12.54,12.55,18831,7.58816259078755,7.59418016619658,7.54603956292434,7.55205713833337,31293.3344744469,0.0,1.0
2014-11-14,12.6012,12.64,12.55,12.64,12612,7.58286712442761,7.60621531701465,7.55205713833337,7.60621531701465,20958.6073172813,0.0,1.0
2014-11-17,12.56,12.64,12.55,12.64,9328,7.5580747137424,7.60621531701465,7.55205713833337,7.60621531701465,15501.2598363146,0.0,1.0
2014-11-18,12.59,12.63,12.54,12.56,16820,7.57612743996949,7.60019774160562,7.54603956292434,7.5580747137424,27951.4569518451,0.0,1.0
2014-11-19,12.59,12.65,12.56,12.62,21951,7.57612743996949,7.61223289242368,7.5580747137424,7.59418016619658,36478.1469411387,0.0,1.0
2014-11-20,12.67,12.71,12.63,12.64,19697,7.62426804324174,7.64833834487786,7.60019774160562,7.60621531701465,32732.4522937273,0.0,1.0
2014-11-21,12.64,12.74,12.56,12.72,19368,7.60621531701465,7.66639107110495,7.5580747137424,7.65435592028689,32185.7204663101,0.0,1.0
2014-11-24,12.63,12.67,12.6,12.67,19622,7.60019774160562,7.62426804324174,7.58214501537852,7.62426804324174,32607.8173786626,0.0,1.0
2014-11-25,12.66,12.71,12.61,12.68,20318,7.61825046783271,7.64833834487786,7.58816259078755,7.63028561865077,33764.4293904631,0.0,1.0
2014-11-26,12.7,12.74,12.64,12.69,14532,7.64232076946883,7.66639107110495,7.60621531701465,7.6363031940598,24149.2611429378,0.0,1.0
2014-11-28,12.67,12.75,12.67,12.75,3533,7.62426804324174,7.67240864651398,7.62426804324174,7.67240864651398,5871.1353989815,0.0,1.0
2014-12-01,12.72,12.73,12.66,12.73,17328,7.65435592028689,7.66037349569592,7.61825046783271,7.66037349569592,28795.6507765501,0.0,1.0
2014-12-02,12.79,12.79,12.66,12.74,11989,7.6964789481501,7.6964789481501,7.61825046783271,7.66639107110495,19923.3066228104,0.0,1.0
2014-12-03,12.84,12.85,12.705,12.79,23655,7.72656682519526,7.73258440060429,7.64532955717335,7.6964789481501,39309.8522114088,0.0,1.0
2014-12-04,12.83,12.88,12.77,12.88,13130,7.72054924978623,7.75063712683138,7.68444379733204,7.75063712683138,21819.4191306615,0.0,1.0
2014-12-05,12.99,13.0,12.76,12.86,64154,7.81683045633072,7.82284803173975,7.67842622192301,7.73860197601332,106611.044547483,0.0,1.0
2014-12-08,12.87,13.1,12.86,12.98,53793,7.74461955142235,7.88302378583005,7.73860197601332,7.81081288092169,89393.146481011,0.0,1.0
2014-12-09,12.93,13.07,12.71,12.89,58171,7.8176350061629,7.90228070615229,7.68462033475101,7.79345052045165,96212.0934793009,0.061337,1.0
2014-12-10,13.48,13.48,12.8,12.8,76096,8.15017168469265,8.15017168469265,7.73903542760133,7.73903542760133,125859.199006393,0.0,1.0
2014-12-11,13.1,13.46,13.04,13.38,31227,7.92041907043573,8.13807944183702,7.88414234186885,8.08971047041451,51647.9868504604,0.0,1.0
2014-12-12,13.085,13.345,12.96,13.27,19799,7.91134988829401,8.06854904541716,7.83577337044634,8.02320313470856,32746.6132402173,0.0,1.0
2014-12-15,13.22,13.22,12.98,13.17,9693,7.9929725275695,7.9929725275695,7.84786561330197,7.96274192043043,16031.765348625,0.0,1.0
2014-12-16,13.13,13.27,13.0,13.22,12271,7.93855743471917,8.02320313470856,7.8599578561576,7.9929725275695,20295.6558952829,0.0,1.0
2014-12-17,13.12,13.2349,13.025,13.18,30440,7.93251131329136,8.00198124849694,7.87507315972713,7.96878804185824,50346.3259271788,0.0,1.0
2014-12-18,13.1032,13.19,13.0916,13.17,13051,7.92235382929263,7.97483416328605,7.91534032843637,7.96274192043043,21585.7391483446,0.0,1.0
2014-12-19,13.2,13.3,13.13,13.14,12692,7.98088028471387,8.041341498992,7.93855743471917,7.94460355614699,20991.9700613585,0.0,1.0
2014-12-22,13.17,13.35,13.16,13.27,8373,7.96274192043043,8.07157210613107,7.95669579900261,8.02320313470856,13848.5475357512,0.0,1.0
2014-12-23,13.29,13.35,13.2,13.23,9672,8.03529537756419,8.07157210613107,7.98088028471387,7.99901864899731,15997.0323379656,0.0,1.0
2014-12-24,13.15,13.39,13.15,13.39,11581,7.9506496775748,8.09575659184233,7.9506496775748,8.09575659184233,19154.4284021898,0.0,1.0
2014-12-26,13.07,13.24,13.07,13.12,8400,7.90228070615229,8.00506477042512,7.90228070615229,7.93251131329136,13893.2042637419,0.0,1.0
2014-12-29,13.05,13.18,13.05,13.07,9685,7.89018846329667,7.96878804185824,7.89018846329667,7.90228070615229,16018.5337255166,0.0,1.0
2014-12-30,12.99,13.11,12.99,13.05,20777,7.85391173472978,7.92646519186355,7.85391173472978,7.89018846329667,34364.1791652101,0.0,1.0
2014-12-31,13.08,13.086,12.85,13.07,54769,7.90832682758011,7.91195450043679,7.76926603474039,7.90228070615229,90585.3457524854,0.0,1.0
2015-01-02,13.08,13.08,13.05,13.05,17419,7.90832682758011,7.90832682758011,7.89018846329667,7.89018846329667,28810.2053654904,0.0,1.0
2015-01-05,13.1,13.1199,13.06,13.06,9450,7.92041907043573,7.93245085207708,7.89623458472448,7.89623458472448,15629.8547967096,0.0,1.0
2015-01-06,13.14,13.176,13.08,13.11,23868,7.94460355614699,7.96636959328712,7.90832682758011,7.92646519186355,39476.5475436893,0.0,1.0
2015-01-07,13.18,13.19,13.13,13.19,11610,7.96878804185824,7.97483416328605,7.93855743471917,7.97483416328605,19202.3930359575,0.0,1.0
2015-01-08,13.1,13.13,13.08,13.13,16004,7.95750416543751,7.97572745741943,7.94535530411623,7.97572745741943,26346.5020741806,0.061337,1.0
2015-01-09,13.09,13.12,13.08,13.11,2860,7.95142973477687,7.96965302675879,7.94535530411623,7.96357859609815,4708.2601807146,0.0,1.0
2015-01-12,13.09,13.14,13.07,13.1,5072,7.95142973477687,7.98180188808007,7.9392808734556,7.95750416543751,8349.75371908547,0.0,1.0
2015-01-13,13.18,13.18,13.1,13.16,15071,8.00609961072263,8.00609961072263,7.95750416543751,7.99395074940135,24810.5556585838,0.0,1.0
2015-01-14,13.28,13.28,13.19,13.24,13154,8.06684391732902,8.06684391732902,8.01217404138327,8.04254619468646,21654.7043416503,0.0,1.0
2015-01-15,13.3,13.33,13.17,13.29,22638,8.0789927786503,8.09721607063222,8.00002518006199,8.07291834798966,37267.6901996563,0.0,1.0
2015-01-16,13.3,13.39,13.26,13.34,18208,8.0789927786503,8.13366265459605,8.05469505600774,8.10329050129286,29974.825654004,0.0,1.0
2015-01-20,13.39,13.4,13.307,13.37,13784,8.13366265459605,8.13973708525669,8.08324488011275,8.12151379327477,22691.8385772623,0.0,1.0
2015-01-21,13.46,13.46,13.38,13.4,17948,8.17618366922053,8.17618366922053,8.12758822393541,8.13973708525669,29546.8020012118,0.0,1.0
2015-01-22,13.57,13.57,13.47,13.5,8533,8.24300240648756,8.24300240648756,8.18225809988117,8.20048139186309,14047.4070356775,0.0,1.0
2015-01-23,13.52,13.57,13.48,13.57,4705,8.21263025318436,8.24300240648756,8.18833253054181,8.24300240648756,7745.58187072105,0.0,1.0
2015-01-26,13.4696,13.57,13.46,13.54,8451,8.18201512265474,8.24300240648756,8.17618366922053,8.22477911450564,13912.4149605661,0.0,1.0
2015-01-27,13.62,13.65,13.54,13.54,11065,8.27337455979076,8.29159785177268,8.22477911450564,8.22477911450564,18215.6989159465,0.0,1.0
2015-01-28,13.65,13.83,13.64,13.66,19653,8.29159785177268,8.40093760366418,8.28552342111204,8.29767228243331,32353.6494166378,0.0,1.0
2015-01-29,13.69,13.7,13.61,13.7,8334,8.31589557441523,8.32197000507587,8.26730012913012,8.32197000507587,13719.8043168096,0.0,1.0
2015-01-30,13.7,13.8,13.69,13.7,21083,8.32197000507587,8.38271431168227,8.31589557441523,8.32197000507587,34707.7795069951,0.0,1.0
2015-02-02,13.7371,13.7997,13.65,13.75,16289,8.34450614282684,8.38253207876245,8.29159785177268,8.35234215837907,26815.6818474336,0.0,1.0
2015-02-03,13.76,13.78,13.7,13.78,14413,8.35841658903971,8.37056545036099,8.32197000507587,8.37056545036099,23727.3265680558,0.0,1.0
2015-02-04,13.62,13.71,13.58,13.62,19045,8.27337455979076,8.32804443573651,8.2490768371482,8.27337455979076,31352.7325670313,0.0,1.0
2015-02-05,13.6,13.7,13.55,13.67,20117,8.26122569846948,8.32197000507587,8.23085354516628,8.30374671309395,33117.5070123901,0.0,1.0
2015-02-06,13.35,13.61,13.35,13.6,15001,8.1093649319535,8.26730012913012,8.1093649319535,8.26122569846948,24695.3185212936,0.0,1.0
2015-02-09,13.28,13.39,13.28,13.35,16157,8.06684391732902,8.13366265459605,8.06684391732902,8.1093649319535,26598.3775314006,0.0,1.0
2015-02-10,13.11,13.27,13.11,13.27,17938,8.00083733144132,8.09848294341924,8.00083733144132,8.09848294341924,29392.8210583473,0.061337,1.0
2015-02-11,13.1,13.22,13.1,13.11,12633,7.9947344806927,8.06796868967614,7.9947344806927,8.00083733144132,20700.1621379252,0.0,1.0
2015-02-12,13.1232,13.25,13.12,13.16,12535,8.0088930944295,8.086277241922,8.00694018218994,8.03135158518442,20539.581445333,0.0,1.0
2015-02-13,13.08,13.2,13.03,13.18,16698,7.98252877919546,8.0557629881789,7.95201452545235,8.04355728668166,27360.9837235079,0.0,1.0
2015-02-17,12.81,13.05,12.81,13.05,25968,7.81775180898271,7.96422022694959,7.81775180898271,7.96422022694959,42550.6063799289,0.0,1.0
2015-02-18,12.99,12.99,12.81,12.86,28459,7.92760312245787,7.92760312245787,7.81775180898271,7.84826606272581,46632.3054130621,0.0,1.0
2015-02-19,13.05,13.05,12.88,12.88,19073,7.96422022694959,7.96422022694959,7.86047176422305,7.86047176422305,31252.6076511238,0.0,1.0
2015-02-20,13.06,13.08,12.95,13.08,15114,7.97032307769821,7.98252877919546,7.90319171946339,7.98252877919546,24765.4753861,0.0,1.0
2015-02-23,13.11,13.11,13.02,13.02,13427,8.00083733144132,8.00083733144132,7.94591167470373,7.94591167470373,22001.1934636208,0.0,1.0
2015-02-24,13.06,13.16,13.05,13.16,17553,7.97032307769821,8.03135158518442,7.96422022694959,8.03135158518442,28761.9683374496,0.0,1.0
2015-02-25,13.22,13.22,13.1026,13.13,10837,8.06796868967614,8.06796868967614,7.99632122188734,8.01304303293856,17757.2751593996,0.0,1.0
2015-02-26,13.02,13.21,13.0,13.21,19591,7.94591167470373,8.06186583892752,7.93370597320649,8.06186583892752,32101.3913119681,0.0,1.0
2015-02-27,13.14,13.14,13.07,13.13,7603,8.01914588368718,8.01914588368718,7.97642592844683,8.01304303293856,12458.1123038586,0.0,1.0
2015-03-02,13.17,13.24,13.0801,13.24,9864,8.03745443593304,8.08017439117338,7.98258980770294,8.08017439117338,16162.938282949,0.0,1.0
2015-03-03,13.39,13.39,13.23,13.33,26992,8.17171715240269,8.17171715240269,8.07407154042476,8.13510004791096,44228.5107596673,0.0,1.0
2015-03-04,13.66,13.67,13.41,13.54,25801,8.33649412261544,8.34259697336406,8.18392285389993,8.26325991363199,42276.9637711239,0.0,1.0
2015-03-05,13.73,13.76,13.5101,13.65,14317,8.37921407785578,8.39752263010164,8.24501238989362,8.33039127186682,23459.5283249169,0.0,1.0
2015-03-06,13.39,13.64,13.29,13.64,25387,8.17171715240269,8.3242884211182,8.11068864491648,8.3242884211182,41598.5922738468,0.0,1.0
2015-03-09,13.59,13.64,13.44,13.44,7844,8.29377416737509,8.3242884211182,8.20223140614579,8.20223140614579,12853.0097213556,0.0,1.0
2015-03-10,13.47,13.52,13.34,13.38,11821,8.25797301402846,8.28862621749553,8.17827468501408,8.20279724778774,19281.8346257012,0.061337,1.0
2015-03-11,13.36,13.5,13.3389,13.49,13824,8.19053596640091,8.2763649361087,8.17760031453781,8.27023429541529,22549.0298507481,0.0,1.0
2015-03-12,13.53,13.57,13.44,13.44,5923,8.29475685818895,8.3192794209626,8.23958109194822,8.23958109194822,9661.30669892801,0.0,1.0
2015-03-13,13.5,13.7,13.43,13.58,8472,8.2763649361087,8.39897774997698,8.23345045125481,8.32541006165602,13819.1103078369,0.0,1.0
2015-03-16,13.48,13.8,13.44,13.61,10340,8.26410365472188,8.46028415691112,8.23958109194822,8.34380198373626,16866.1001632476,0.0,1.0
2015-03-17,13.41,13.78,13.4,13.56,7111,8.22118916986798,8.44802287552429,8.21505852917457,8.31314878026919,11599.1139517267,0.0,1.0
2015-03-18,13.55,13.67,13.31,13.53,12182,8.30701813957577,8.38058582789674,8.15988276293384,8.29475685818895,19870.6800956173,0.0,1.0
2015-03-19,13.45,13.67,13.45,13.58,7147,8.24571173264163,8.38058582789674,8.24571173264163,8.32541006165602,11657.8353836297,0.0,1.0
2015-03-20,13.63,13.74,13.55,13.59,6248,8.35606326512309,8.42350031275064,8.30701813957577,8.33154070234943,10191.4307369411,0.0,1.0
2015-03-23,13.5,13.76,13.45,13.74,13875,8.2763649361087,8.43576159413746,8.24571173264163,8.42350031275064,22632.218545944,0.0,1.0
2015-03-24,13.52,13.56,13.46,13.56,7303,8.28862621749553,8.31314878026919,8.25184237333505,8.31314878026919,11912.294921876,0.0,1.0
2015-03-25,13.437,13.59,13.43,13.59,11205,8.2377418997402,8.33154070234943,8.23345045125481,8.33154070234943,18277.0456798056,0.0,1.0
2015-03-26,13.41,13.54,13.34,13.5,16886,8.22118916986798,8.30088749888236,8.17827468501408,8.2763649361087,27543.6138642746,0.0,1.0
2015-03-27,13.52,13.52,13.49,13.51,6508,8.28862621749553,8.28862621749553,8.27023429541529,8.28249557680212,10615.5299673516,0.0,1.0
2015-03-30,13.36,13.53,13.36,13.53,12083,8.19053596640091,8.29475685818895,8.19053596640091,8.29475685818895,19709.1961578841,0.0,1.0
2015-03-31,13.41,13.48,13.35,13.36,8495,8.22118916986798,8.26410365472188,8.1844053257075,8.19053596640091,13856.6267782194,0.0,1.0
2015-04-01,13.47,13.59,13.41,13.41,5158,8.25797301402846,8.33154070234943,8.22118916986798,8.22118916986798,8413.47627098949,0.0,1.0
2015-04-02,13.4,13.49,13.4,13.49,1496,8.21505852917457,8.27023429541529,8.21505852917457,8.27023429541529,2440.20172574646,0.0,1.0
2015-04-06,13.45,13.54,13.37,13.45,12048,8.24571173264163,8.30088749888236,8.19666660709432,8.24571173264163,19652.1058768673,0.0,1.0
2015-04-07,13.46,13.59,13.45,13.52,11253,8.25184237333505,8.33154070234943,8.24571173264163,8.28862621749553,18355.3409223429,0.0,1.0
2015-04-08,13.55,13.58,13.46,13.53,15781,8.30701813957577,8.32541006165602,8.25184237333505,8.29475685818895,25741.1921350301,0.0,1.0
2015-04-09,13.45,13.51,13.4,13.51,7823,8.28331524346283,8.32026683562697,8.2525222499927,8.32026683562697,12702.5649643165,0.061337,1.0
2015-04-10,13.59,13.61,13.52,13.52,10750,8.36953562517917,8.38185282256722,8.326425434321,8.326425434321,17455.2695086799,0.0,1.0
2015-04-13,13.54,13.64,13.54,13.59,6756,8.33874263170905,8.40032861864929,8.33874263170905,8.36953562517917,10970.027981455,0.0,1.0
2015-04-14,13.5,13.69,13.5,13.63,26007,8.31410823693295,8.43112161211941,8.31410823693295,8.39417001995527,42228.7622429989,0.0,1.0
2015-04-15,13.39,13.57,13.38,13.57,17128,8.24636365129868,8.35721842779112,8.24020505260466,8.35721842779112,27811.5215018297,0.0,1.0
2015-04-16,13.5,13.5,13.4,13.42,4652,8.31410823693295,8.31410823693295,8.2525222499927,8.26483944738075,7553.66639575617,0.0,1.0
2015-04-17,13.5,13.58,13.41,13.54,8462,8.31410823693295,8.36337702648514,8.25868084868673,8.33874263170905,13740.1386588325,0.0,1.0
2015-04-20,13.58,13.58,13.484,13.55,10835,8.36337702648514,8.36337702648514,8.30425447902251,8.34490123040307,17593.2879187485,0.0,1.0
2015-04-21,13.5058,13.63,13.47,13.6,13207,8.31768022417548,8.39417001995527,8.29563244085088,8.37569422387319,21444.8134326638,0.0,1.0
2015-04-22,13.5,13.61,13.5,13.58,11860,8.31410823693295,8.38185282256722,8.31410823693295,8.36337702648514,19257.6275695761,0.0,1.0
2015-04-23,13.52,13.58,13.5,13.56,21494,8.326425434321,8.36337702648514,8.31410823693295,8.3510598290971,34900.7965413549,0.0,1.0
2015-04-24,13.61,13.62,13.47,13.55,24105,8.38185282256722,8.38801142126124,8.29563244085088,8.34490123040307,39140.3973494631,0.0,1.0
2015-04-27,13.48,13.62,13.48,13.6,8774,8.3017910395449,8.38801142126124,8.3017910395449,8.37569422387319,14246.7474110844,0.0,1.0
2015-04-28,13.5,13.56,13.49,13.54,10830,8.31410823693295,8.3510598290971,8.30794963823893,8.33874263170905,17585.1691887445,0.0,1.0
2015-04-29,13.48,13.54,13.47,13.54,9509,8.3017910395449,8.33874263170905,8.29563244085088,8.33874263170905,15440.2007216779,0.0,1.0
2015-04-30,13.44,13.52,13.44,13.52,8322,8.2771566447688,8.326425434321,8.2771566447688,8.326425434321,13512.8142187194,0.0,1.0
2015-05-01,13.42,13.52,13.42,13.52,15556,8.26483944738075,8.326425434321,8.26483944738075,8.326425434321,25258.9927885604,0.0,1.0
2015-05-04,13.46,13.48,13.43,13.43,5295,8.28947384215685,8.3017910395449,8.27099804607478,8.27099804607478,8597.73507427535,0.0,1.0
2015-05-05,13.41,13.51,13.34,13.51,19268,8.25868084868673,8.32026683562697,8.21557065782856,8.32026683562697,31286.3379435576,0.0,1.0
2015-05-06,13.2,13.49,13.11,13.44,18556,8.12935027611222,8.30794963823893,8.073922887866,8.2771566447688,30130.2307909827,0.0,1.0
2015-05-07,13.08,13.27,13.08,13.27,14099,8.09322208859346,8.21078418315254,8.09322208859346,8.21078418315254,22786.3412101236,0.061337,1.0
2015-05-08,13.22,13.23,13.09,13.12,10523,8.17984678984752,8.18603426850852,8.09940956725447,8.11797200323748,17006.9273391113,0.0,1.0
2015-05-11,13.26,13.27,13.175,13.27,13198,8.20459670449154,8.21078418315254,8.152003135873,8.21078418315254,21330.1745720414,0.0,1.0
2015-05-12,13.23,13.23,13.21,13.22,4810,8.18603426850852,8.18603426850852,8.17365931118652,8.17984678984752,7773.76418332468,0.0,1.0
2015-05-13,13.37,13.37,13.24,13.29,16412,8.27265896976258,8.27265896976258,8.19222174716953,8.22315914047455,26524.535920317,0.0,1.0
2015-05-14,13.32,13.39,13.32,13.39,4063,8.24172157645756,8.28503392708459,8.24172157645756,8.28503392708459,6566.48729248403,0.0,1.0
2015-05-15,13.35,13.36,13.239,13.32,11915,8.26028401244057,8.26647149110158,8.19160299930343,8.24172157645756,19256.6320674249,0.0,1.0
2015-05-18,13.33,13.38,13.181,13.35,18301,8.24790905511857,8.27884644842359,8.1557156230696,8.26028401244057,29577.475742001,0.0,1.0
2015-05-19,13.23,13.32,13.172,13.32,17435,8.18603426850852,8.24172157645756,8.1501468922747,8.24172157645756,28177.8749555646,0.0,1.0
2015-05-20,13.39,13.39,13.15,13.16,14833,8.28503392708459,8.28503392708459,8.13653443922049,8.1427219178815,23972.6079274958,0.0,1.0
2015-05-21,13.26,13.39,13.2,13.39,18046,8.20459670449154,8.28503392708459,8.16747183252551,8.28503392708459,29165.3531085815,0.0,1.0
2015-05-22,13.28,13.29,13.22,13.26,5856,8.21697166181354,8.22315914047455,8.17984678984752,8.20459670449154,9464.27506393957,0.0,1.0
2015-05-26,13.18,13.27,13.18,13.27,5396,8.1550968752035,8.21078418315254,8.1550968752035,8.21078418315254,8720.83815659459,0.0,1.0
2015-05-27,13.27,13.33,13.21,13.29,14234,8.21078418315254,8.24790905511857,8.17365931118652,8.22315914047455,23004.5237807575,0.0,1.0
2015-05-28,13.16,13.31,13.16,13.31,9491,8.1427219178815,8.23553409779656,8.1427219178815,8.23553409779656,15339.0427991548,0.0,1.0
2015-05-29,13.12,13.26,13.12,13.26,9666,8.11797200323748,8.20459670449154,8.11797200323748,8.20459670449154,15621.8720573839,0.0,1.0
2015-06-01,13.23,13.36,13.13,13.19,23883,8.18603426850852,8.26647149110158,8.12415948189848,8.16128435386451,38598.9209959134,0.0,1.0
2015-06-02,13.33,13.37,13.17,13.29,34898,8.24790905511857,8.27265896976258,8.1489093965425,8.22315914047455,56401.0025924459,0.0,1.0
2015-06-03,13.26,13.35,13.24,13.33,13149,8.20459670449154,8.26028401244057,8.19222174716953,8.24790905511857,21250.9823797372,0.0,1.0
2015-06-04,13.275,13.33,13.25,13.32,10109,8.21387792248304,8.24790905511857,8.19840922583053,8.24172157645756,16337.8341225009,0.0,1.0
2015-06-05,13.098,13.28,13.08,13.25,22906,8.10435955018327,8.21697166181354,8.09322208859346,8.19840922583053,37019.9256514002,0.0,1.0
2015-06-08,13.03,13.17,13.02,13.17,5995,8.06228469528844,8.1489093965425,8.05609721662744,8.1489093965425,9688.92230333294,0.0,1.0
2015-06-09,12.8,13.01,12.71,13.01,29442,7.95792482394835,8.08848452809125,7.90197066502996,8.08848452809125,47356.2654004843,0.061337,1.0
2015-06-10,12.6901,12.9,12.65,12.76,22851,7.88959857878023,8.02009611163544,7.8646678924177,7.93305630887351,36754.9086565609,0.0,1.0
2015-06-11,12.65,12.76,12.55,12.76,35295,7.8646678924177,7.93305630887351,7.8024966047306,7.93305630887351,56770.5790133175,0.0,1.0
2015-06-12,12.58,12.71,12.58,12.7,34830,7.82114799103673,7.90197066502996,7.82114799103673,7.89575353626125,56022.645333159,0.0,1.0
2015-06-15,12.64,12.65,12.61,12.61,29052,7.85845076364899,7.8646678924177,7.83979937734286,7.83979937734286,46728.9661848675,0.0,1.0
2015-06-16,12.676,12.71,12.61,12.64,14250,7.88083242721635,7.90197066502996,7.83979937734286,7.85845076364899,22920.5482629203,0.0,1.0
2015-06-17,12.679,12.69,12.6,12.68,10094,7.88269756584696,7.88953640749254,7.83358224857415,7.88331927872383,16235.7904677837,0.0,1.0
2015-06-18,12.67,12.71,12.64,12.7,14975,7.87710214995512,7.90197066502996,7.85845076364899,7.89575353626125,24086.6814201567,0.0,1.0
2015-06-19,12.7,12.7499,12.69,12.69,11919,7.89575353626125,7.92677700881711,7.88953640749254,7.88953640749254,19171.2291049647,0.0,1.0
2015-06-22,12.63,12.7,12.62,12.7,7996,7.85223363488028,7.89575353626125,7.84601650611157,7.89575353626125,12861.242379671,0.0,1.0
2015-06-23,12.66,12.72,12.6595,12.68,20516,7.87088502118641,7.90818779379867,7.87057416474797,7.88331927872383,32999.1556604964,0.0,1.0
2015-06-24,12.56,12.69,12.56,12.69,16782,7.80871373349931,7.88953640749254,7.80871373349931,7.88953640749254,26993.1677858477,0.0,1.0
2015-06-25,12.53,12.59,12.52,12.58,21601,7.79006234719318,7.82736511980544,7.78384521842448,7.82114799103673,34744.3342475328,0.0,1.0
2015-06-26,12.41,12.5,12.39,12.5,23867,7.71545680196867,7.77141096088706,7.70302254443125,7.77141096088706,38389.103536219,0.0,1.0
2015-06-29,12.39,12.48,12.37,12.48,20244,7.70302254443125,7.75897670334964,7.69058828689383,7.75897670334964,32561.6546690919,0.0,1.0
2015-06-30,12.46,12.46,12.34,12.39,13305,7.74654244581222,7.74654244581222,7.6719369005877,7.70302254443125,21400.5540096951,0.0,1.0
2015-07-01,12.4,12.49,12.36,12.4,27662,7.70923967319996,7.76519383211835,7.68437115812512,7.70923967319996,44493.2074420283,0.0,1.0
2015-07-02,12.49,12.49,12.43,12.47,4243,7.76519383211835,7.76519383211835,7.72789105950609,7.75275957458093,6824.69377400498,0.0,1.0
2015-07-06,12.49,12.52,12.34,12.34,26302,7.76519383211835,7.78384521842448,7.6719369005877,7.6719369005877,42305.7024850057,0.0,1.0
2015-07-07,12.55,12.56,12.479,12.54,20186,7.8024966047306,7.80871373349931,7.75835499047277,7.79627947596189,32468.364016513,0.0,1.0
2015-07-08,12.55,12.57,12.51,12.51,4234,7.8024966047306,7.81493086226802,7.77762808965577,7.77762808965577,6810.21763825999,0.0,1.0
2015-07-09,12.47,12.5,12.45,12.5,8501,7.79089357730956,7.80963670540253,7.77839815858092,7.80963670540253,13606.5868373224,0.061337,1.0
2015-07-10,12.55,12.58,12.43,12.47,20338,7.84087525222414,7.8596183803171,7.76590273985227,7.79089357730956,32552.730631392,0.0,1.0
2015-07-13,12.51,12.555,12.47,12.55,10402,7.81588441476685,7.8439991069063,7.79089357730956,7.84087525222414,16649.3019976271,0.0,1.0
2015-07-14,12.47,12.5,12.47,12.49,2084,7.79089357730956,7.80963670540253,7.79089357730956,7.80338899603821,3335.62251134924,0.0,1.0
2015-07-15,12.47,12.5,12.42,12.5,15370,7.79089357730956,7.80963670540253,7.75965503048795,7.80963670540253,24601.0163145095,0.0,1.0
2015-07-16,12.46,12.5,12.42,12.5,12005,7.78464586794524,7.80963670540253,7.75965503048795,7.80963670540253,19215.0423458482,0.0,1.0
2015-07-17,12.46,12.51,12.44,12.51,3618,7.78464586794524,7.81588441476685,7.7721504492166,7.81588441476685,5790.922382947,0.0,1.0
2015-07-20,12.46,12.502,12.42,12.5,7522,7.78464586794524,7.81088624727539,7.75965503048795,7.80963670540253,12039.6125385648,0.0,1.0
2015-07-21,12.45,12.49,12.42,12.49,8340,7.77839815858092,7.80338899603821,7.75965503048795,7.80338899603821,13348.8923918679,0.0,1.0
2015-07-22,12.47,12.49,12.45,12.49,3633,7.79089357730956,7.80338899603821,7.77839815858092,7.80338899603821,5814.93118221296,0.0,1.0
2015-07-23,12.46,12.52,12.4,12.5,11572,7.78464586794524,7.82213212413117,7.74715961175931,7.80963670540253,18521.9883403711,0.0,1.0
2015-07-24,12.45,12.49,12.41,12.49,6732,7.77839815858092,7.80338899603821,7.75340732112363,7.80338899603821,10775.1491105581,0.0,1.0
2015-07-27,12.45,12.49,12.44,12.49,12509,7.77839815858092,7.80338899603821,7.7721504492166,7.80338899603821,20021.7380011841,0.0,1.0
2015-07-28,12.47,12.54,12.41,12.52,12482,7.79089357730956,7.83462754285982,7.75340732112363,7.82213212413117,19978.5221625054,0.0,1.0
2015-07-29,12.42,12.5,12.4,12.5,7560,7.75965503048795,7.80963670540253,7.74715961175931,7.80963670540253,12100.4348300385,0.0,1.0
2015-07-30,12.4,12.45,12.4,12.43,9459,7.74715961175931,7.77839815858092,7.74715961175931,7.76590273985227,15139.9488171077,0.0,1.0
2015-07-31,12.54,12.54,12.41,12.41,10878,7.83462754285982,7.83462754285982,7.75340732112363,7.75340732112363,17411.1812276665,0.0,1.0
2015-08-03,12.53,12.542,12.495,12.53,9453,7.82837983349549,7.83587708473268,7.80651285072037,7.82837983349549,15130.3452974013,0.0,1.0
2015-08-04,12.6,12.63,12.47,12.54,23636,7.87211379904575,7.89085692713871,7.79089357730956,7.83462754285982,37831.4652966654,0.0,1.0
2015-08-05,12.62,12.7,12.58,12.63,27314,7.88460921777439,7.93459089268897,7.8596183803171,7.89085692713871,43718.4228766762,0.0,1.0
2015-08-06,12.66,12.7299,12.62,12.68,13479,7.90960005523168,7.95327154368829,7.88460921777439,7.92209547396032,21574.3070203822,0.0,1.0
2015-08-07,12.66,12.67,12.66,12.67,5923,7.90960005523168,7.915847764596,7.90960005523168,7.915847764596,9480.27453681457,0.0,1.0
2015-08-10,12.72,12.8,12.65,12.7,20260,7.94708631141761,7.99706798633219,7.90335234586736,7.93459089268897,32427.8848752091,0.0,1.0
2015-08-11,12.68,12.68,12.58,12.58,4323,7.96041704888827,7.96041704888827,7.89763773462259,7.89763773462259,6886.02615457885,0.061337,1.0
2015-08-12,12.61,12.71,12.61,12.65,11228,7.91647152890229,7.97925084316797,7.91647152890229,7.94158325460856,17884.8720017607,0.0,1.0
2015-08-13,12.7,12.71,12.63,12.69,8965,7.9729729117414,7.97925084316797,7.92902739175543,7.96669498031483,14280.1814656025,0.0,1.0
2015-08-14,12.68,12.73,12.6,12.73,8519,7.96041704888827,7.99180670602111,7.91019359747572,7.99180670602111,13569.7563754007,0.0,1.0
2015-08-17,12.6996,12.7,12.65,12.7,16106,7.97272179448434,7.9729729117414,7.94158325460856,7.9729729117414,25654.9473156713,0.0,1.0
2015-08-18,12.6,12.69,12.6,12.69,11211,7.91019359747572,7.96669498031483,7.91019359747572,7.96669498031483,17857.7930185019,0.0,1.0
2015-08-19,12.59,12.66,12.59,12.59,11069,7.90391566604915,7.94786118603513,7.90391566604915,7.90391566604915,17631.6038642224,0.0,1.0
2015-08-20,12.54,12.58,12.5,12.5,21735,7.87252600891631,7.89763773462259,7.84741428321004,7.84741428321004,34621.2765370741,0.0,1.0
2015-08-21,12.57,12.76,12.5,12.59,19070,7.89135980319602,8.01064050030081,7.84741428321004,7.90391566604915,30376.2476909134,0.0,1.0
2015-08-24,12.4601,12.63,12.42,12.63,21882,7.82236533681804,7.92902739175543,7.7971908317975,7.92902739175543,34855.4300981944,0.0,1.0
2015-08-25,12.54,12.62,12.46,12.58,17136,7.87252600891631,7.92274946032886,7.82230255750377,7.89763773462259,27295.6151248816,0.0,1.0
2015-08-26,12.61,12.65,12.4,12.62,30404,7.91647152890229,7.94158325460856,7.78463496894436,7.92274946032886,48429.9651176996,0.0,1.0
2015-08-27,12.5,12.65,12.5,12.62,14126,7.84741428321004,7.94158325460856,7.84741428321004,7.92274946032886,22501.0422067039,0.0,1.0
2015-08-28,12.47,12.57,12.45,12.53,8320,7.82858048893034,7.89135980319602,7.8160246260772,7.86624807748974,13252.7729831358,0.0,1.0
2015-08-31,12.54,12.59,12.5164,12.54,13618,7.87252600891631,7.90391566604915,7.85771009074961,7.87252600891631,21691.8584716759,0.0,1.0
2015-09-01,12.69,12.76,12.56,12.56,40202,7.96669498031483,8.01064050030081,7.88508187176945,7.88508187176945,64037.0167629838,0.0,1.0
2015-09-02,12.81,12.86,12.72,12.78,30768,8.04203015743365,8.07341981456649,7.98552877459454,8.02319636315395,49009.7739357118,0.0,1.0
2015-09-03,12.79,12.89,12.79,12.86,15942,8.02947429458051,8.09225360884619,8.02947429458051,8.07341981456649,25393.7147712922,0.0,1.0
2015-09-04,12.85,12.9,12.83,12.85,5797,8.06714188313992,8.09853154027276,8.05458602028679,8.06714188313992,9233.9332912546,0.0,1.0
2015-09-08,12.984,13.08,12.92,12.92,7943,8.15126616425593,8.21153430595099,8.1110874031259,8.1110874031259,12652.2567073375,0.0,1.0
2015-09-09,12.94,13.07,12.9001,12.98,11593,8.16215021397018,8.24415017747992,8.13698253286218,8.18738097197317,18379.1545202439,0.061337,1.0
2015-09-10,12.99,13.095,12.9,12.98,16278,8.19368866147392,8.2599194012318,8.13691945596718,8.18738097197317,25806.596849869,0.0,1.0
2015-09-11,13.03,13.05,13.0,13.04,5676,8.21891941947692,8.23153479847842,8.19999635097467,8.22522710897767,8998.54058974421,0.0,1.0
2015-09-14,12.87,13.11,12.87,13.1,13211,8.11799638746493,8.26938093548292,8.11799638746493,8.26307324598217,20944.2776129511,0.0,1.0
2015-09-15,12.9,12.97,12.83,12.96,14685,8.13691945596718,8.18107328247243,8.09276562946193,8.17476559297168,23281.1079211405,0.0,1.0
2015-09-16,13.0,13.05,12.94,12.97,23509,8.19999635097467,8.23153479847842,8.16215021397018,8.18107328247243,37270.3824390939,0.0,1.0
2015-09-17,13.01,13.05,12.9872,13.05,6391,8.20630404047542,8.23153479847842,8.19192250841371,8.23153479847842,10132.0776795376,0.0,1.0
2015-09-18,13.0436,13.2,13.0,13.11,11754,8.22749787719794,8.32615014098967,8.19999635097467,8.26938093548292,18634.3985362673,0.0,1.0
2015-09-21,12.97,13.11,12.97,13.11,6359,8.18107328247243,8.26938093548292,8.18107328247243,8.26938093548292,10081.3459496447,0.0,1.0
2015-09-22,12.998,13.08,12.94,13.07,14359,8.19873481307452,8.25045786698067,8.16215021397018,8.24415017747992,22764.2784228571,0.0,1.0
2015-09-23,13.0,13.15,13.0,13.07,11694,8.19999635097467,8.29461169348592,8.19999635097467,8.24415017747992,18539.2765427183,0.0,1.0
2015-09-24,12.9276,13.1,12.9,13.07,10026,8.15432867898925,8.26307324598217,8.13691945596718,8.24415017747992,15894.8851220535,0.0,1.0
2015-09-25,12.91,13.09,12.91,13.05,15196,8.14322714546793,8.25676555648142,8.14322714546793,8.23153479847842,24091.230232867,0.0,1.0
2015-09-28,12.9999,13.04,12.91,12.98,8254,8.19993327407967,8.22522710897767,8.14322714546793,8.18738097197317,13085.6155792369,0.0,1.0
2015-09-29,13.0,13.05,12.96,13.04,3422,8.19999635097467,8.23153479847842,8.17476559297168,8.22522710897767,5425.12436541661,0.0,1.0
2015-09-30,13.1199,13.16,13.01,13.06,6834,8.27562554808866,8.30091938298667,8.20630404047542,8.23784248797917,10834.3950652417,0.0,1.0
2015-10-01,12.93,13.17,12.86,13.12,11610,8.15584252446943,8.30722707248742,8.11168869796418,8.27568862498367,18406.1057517495,0.0,1.0
2015-10-02,13.03,13.04,12.95,13.02,2584,8.21891941947692,8.22522710897767,8.16845790347092,8.21261172997617,4096.58718884761,0.0,1.0
2015-10-05,13.02,13.06,12.94,13.02,12906,8.21261172997617,8.23784248797917,8.16215021397018,8.21261172997617,20460.7408124099,0.0,1.0
2015-10-06,12.957,13.18,12.94,13.09,34094,8.17287328612145,8.31353476198817,8.16215021397018,8.25676555648142,54051.487467713,0.0,1.0
2015-10-07,12.88,13.14,12.87,13.04,31813,8.12430407696568,8.28830400398517,8.11799638746493,8.22522710897767,50435.2663462883,0.0,1.0
2015-10-08,12.9,12.94,12.81,12.88,9085,8.17403200868274,8.19937784436858,8.1170038783896,8.16135909083982,14337.6610068947,0.058837,1.0
2015-10-09,12.93,12.94,12.92,12.92,1898,8.19304138544712,8.19937784436858,8.18670492652566,8.18670492652566,2995.36385152297,0.0,1.0
2015-10-12,12.97,12.99,12.85,12.99,5200,8.21838722113296,8.23106013897587,8.14234971407544,8.23106013897587,8206.47630554239,0.0,1.0
2015-10-13,12.86,12.98,12.86,12.95,17388,8.1486861729969,8.22472368005441,8.1486861729969,8.20571430329004,27441.1942309175,0.0,1.0
2015-10-14,12.98,12.99,12.87,12.91,6382,8.22472368005441,8.23106013897587,8.15502263191836,8.1803684676042,10071.871496533,0.0,1.0
2015-10-15,12.95,13.02,12.86,13.0,26634,8.20571430329004,8.25006951574025,8.1486861729969,8.23739659789733,42032.94036958,0.0,1.0
2015-10-16,12.97,13.01,12.92,12.97,11452,8.21838722113296,8.24373305681879,8.18670492652566,8.21838722113296,18073.1858944368,0.0,1.0
2015-10-19,12.93,13.13,12.93,13.02,10623,8.19304138544712,8.31977056387631,8.19304138544712,8.25006951574025,16764.8841911109,0.0,1.0
2015-10-20,12.94,13.033,12.9,12.99,10894,8.19937784436858,8.25830691233815,8.17403200868274,8.23106013897587,17192.5678601113,0.0,1.0
2015-10-21,12.99,13.14,12.95,12.95,19963,8.23106013897587,8.32610702279777,8.20571430329004,8.20571430329004,31504.9781706813,0.0,1.0
2015-10-22,13.16,13.33,13.02,13.04,27109,8.33877994064068,8.4464997423055,8.25006951574025,8.26274243358317,42782.5704167209,0.0,1.0
2015-10-23,12.99,13.31,12.98,13.26,12416,8.23106013897587,8.43382682446258,8.22472368005441,8.40214452985528,19594.5403480028,0.0,1.0
2015-10-26,13.17,13.27,13.07,13.07,13603,8.34511639956214,8.40848098877674,8.28175181034755,8.28175181034755,21467.8263815949,0.0,1.0
2015-10-27,13.18,13.26,13.17,13.2,7026,8.3514528584836,8.40214452985528,8.34511639956214,8.36412577632652,11088.212023604,0.0,1.0
2015-10-28,13.33,13.36,13.21,13.24,22649,8.4464997423055,8.46550911906987,8.37046223524798,8.38947161201236,35743.938816198,0.0,1.0
2015-10-29,13.35,13.39,13.3001,13.37,20399,8.45917266014841,8.48451849583425,8.42755373013033,8.47184557799133,32193.0596455307,0.0,1.0
2015-10-30,13.26,13.42,13.25,13.4,17398,8.40214452985528,8.50352787259863,8.39580807093382,8.49085495475571,27456.9759161205,0.0,1.0
2015-11-02,13.39,13.4,13.335,13.38,12059,8.48451849583425,8.49085495475571,8.44966797176623,8.47818203691279,19031.1341862569,0.0,1.0
2015-11-03,13.49,13.49,13.41,13.47,12957,8.54788308504885,8.54788308504885,8.49719141367717,8.53521016720593,20448.3295174832,0.0,1.0
2015-11-04,13.47,13.55,13.44,13.55,15668,8.53521016720593,8.58590183857761,8.51620079044155,8.58590183857761,24726.7443760074,0.0,1.0
2015-11-05,13.39,13.53,13.39,13.53,6671,8.48451849583425,8.57322892073469,8.48451849583425,8.57322892073469,10527.9621988987,0.0,1.0
2015-11-06,13.2,13.42,13.19,13.42,14194,8.36412577632652,8.50352787259863,8.35778931740506,8.50352787259863,22400.5239770901,0.0,1.0
2015-11-09,13.05,13.22,12.94,13.22,24198,8.26907889250463,8.37679869416944,8.19937784436858,8.37679869416944,38188.5218541375,0.0,1.0
2015-11-10,13.0,13.01,12.88,12.98,11733,8.27467842125352,8.28104355850064,8.19829677428811,8.26194814675929,18433.2238952307,0.058837,1.0
2015-11-11,13.11,13.14,13.03,13.03,7138,8.34469493097182,8.36379034271318,8.29377383299488,8.29377383299488,11214.2122359291,0.0,1.0
2015-11-12,13.16,13.2,13.14,13.16,3645,8.37652061720741,8.40198116619588,8.36379034271318,8.37652061720741,5726.50652843397,0.0,1.0
2015-11-13,13.1099,13.2,13.02,13.2,8594,8.34463127959935,8.40198116619588,8.28740869574776,8.40198116619588,13501.6727312377,0.0,1.0
2015-11-16,13.19,13.19,13.14,13.17,9283,8.39561602894877,8.39561602894877,8.36379034271318,8.38288575445453,14584.1317156248,0.0,1.0
2015-11-17,13.08,13.2,13.05,13.2,9492,8.32559951923047,8.40198116619588,8.30650410748911,8.40198116619588,14912.4828444157,0.0,1.0
2015-11-18,12.97,13.14,12.97,13.14,16050,8.25558300951217,8.36379034271318,8.25558300951217,8.36379034271318,25215.4814214994,0.0,1.0
2015-11-19,12.98,13.09,12.98,13.03,15374,8.26194814675929,8.33196465647759,8.26194814675929,8.29377383299488,24153.4461915347,0.0,1.0
2015-11-20,12.93,13.09,12.93,13.0,18426,8.2301224605237,8.33196465647759,8.2301224605237,8.27467842125352,28948.3153067008,0.0,1.0
2015-11-23,12.99,13.08,12.915,12.97,21932,8.26831328400641,8.32559951923047,8.22057475465302,8.25558300951217,34456.4447686183,0.0,1.0
2015-11-24,13.04,13.04,12.89,12.99,24163,8.300138970242,8.300138970242,8.20466191153523,8.26831328400641,37961.4752391084,0.0,1.0
2015-11-25,13.0,13.06,12.98,13.06,8981,8.27467842125352,8.31286924473623,8.26194814675929,8.31286924473623,14109.6721898122,0.0,1.0
2015-11-27,12.96,13.07,12.96,13.05,4765,8.24921787226505,8.31923438198335,8.24921787226505,8.30650410748911,7486.09152482521,0.0,1.0
2015-11-30,12.9,13.04,12.89,13.04,25069,8.21102704878234,8.300138970242,8.20466191153523,8.300138970242,39384.8538165463,0.0,1.0
2015-12-01,12.92,13.1,12.92,13.05,26494,8.22375732327658,8.33832979372471,8.22375732327658,8.30650410748911,41623.6115128476,0.0,1.0
2015-12-02,13.06,13.0699,12.95,13.0,13096,8.31286924473623,8.31917073061088,8.24285273501793,8.27467842125352,20574.5759935175,0.0,1.0
2015-12-03,12.83,13.06,12.81,13.06,23340,8.16647108805252,8.31286924473623,8.15374081355828,8.31286924473623,36668.4944783673,0.0,1.0
2015-12-04,12.8101,13.0,12.8,12.91,30880,8.15380446493075,8.27467842125352,8.14737567631116,8.21739218602946,48514.2720433583,0.0,1.0
2015-12-07,12.93,12.95,12.85,12.85,11801,8.2301224605237,8.24285273501793,8.17920136254675,8.17920136254675,18540.0558414401,0.0,1.0
2015-12-08,12.96,12.9701,12.8,12.83,37130,8.24921787226505,8.25564666088464,8.14737567631116,8.16647108805252,58333.3847464344,0.0,1.0
2015-12-09,12.82,12.91,12.81,12.89,21589,8.19755650882627,8.25510565748417,8.19116215897539,8.24231695778242,33762.6193490709,0.058837,1.0
2015-12-10,12.82,12.88,12.62,12.81,25216,8.19755650882627,8.23592260793154,8.0696695118087,8.19116215897539,39434.814465986,0.0,1.0
2015-12-11,12.86,13.31,12.85,12.9,53474,8.22313390822978,8.51087965151931,8.2167395583789,8.24871130763329,83626.9538687396,0.0,1.0
2015-12-14,12.81,12.91,12.75,12.9,20305,8.19116215897539,8.25510565748417,8.15279605987012,8.24871130763329,31754.5965946957,0.0,1.0
2015-12-15,12.85,12.9,12.75,12.75,23679,8.2167395583789,8.24871130763329,8.15279605987012,8.15279605987012,37031.1299072051,0.0,1.0
2015-12-16,13.07,13.17,12.79,12.92,41962,8.35741525509823,8.42135875360701,8.17837345927363,8.26150000733505,65623.5598279547,0.0,1.0
2015-12-17,13.12,13.18,13.01,13.01,17513,8.38938700435262,8.42775310345789,8.31904915599296,8.31904915599296,27388.2418203844,0.0,1.0
2015-12-18,13.03,13.22,13.03,13.21,23511,8.33183785569472,8.45333050286141,8.33183785569472,8.44693615301053,36768.3979580345,0.0,1.0
2015-12-21,13.17,13.1899,13.09,13.12,18749,8.42135875360701,8.43408350981026,8.37020395479999,8.38938700435262,29321.1983035681,0.0,1.0
2015-12-22,13.23,13.23,13.17,13.17,18449,8.45972485271229,8.45972485271229,8.42135875360701,8.42135875360701,28852.0341086206,0.0,1.0
2015-12-23,13.3,13.33,13.25,13.25,16380,8.50448530166844,8.52366835122107,8.47251355241404,8.47251355241404,25616.3650441327,0.0,1.0
2015-12-24,13.32,13.32,13.31,13.31,5039,8.51727400137019,8.51727400137019,8.51087965151931,8.51087965151931,7880.39459446794,0.0,1.0
2015-12-28,13.41,13.54,13.32,13.32,17136,8.5748231500281,8.65794969808952,8.51727400137019,8.51727400137019,26798.6588154004,0.0,1.0
2015-12-29,13.29,13.41,13.28,13.41,11865,8.49809095181756,8.5748231500281,8.49169660196668,8.5748231500281,18555.4439101731,0.0,1.0
2015-12-30,13.41,13.47,13.29,13.29,28979,8.5748231500281,8.61318924913337,8.49809095181756,8.49809095181756,45319.6973512773,0.0,1.0
2015-12-31,13.33,13.44,13.33,13.41,17670,8.52366835122107,8.59400619958073,8.52366835122107,8.5748231500281,27633.7710824069,0.0,1.0
2016-01-04,13.29,13.41,13.25,13.4,16154,8.49809095181756,8.5748231500281,8.47251355241404,8.56842880017722,25262.9280172723,0.0,1.0
2016-01-05,13.36,13.4,13.295,13.34,13500,8.54285140077371,8.56842880017722,8.501288126743,8.53006270107195,21112.3887726369,0.0,1.0
2016-01-06,13.41,13.48,13.35,13.47,17431,8.5748231500281,8.61958359898425,8.53645705092283,8.61318924913337,27260.0036070988,0.0,1.0
2016-01-07,13.38,13.5,13.37,13.48,15652,8.55564010047546,8.63237229868601,8.54924575062459,8.61958359898425,24477.8599310602,0.0,1.0
2016-01-08,13.4,13.49,13.4,13.45,15846,8.56842880017722,8.62597794883513,8.56842880017722,8.60040054943161,24781.2527771262,0.0,1.0
2016-01-11,13.36,13.45,13.36,13.45,16123,8.54285140077371,8.60040054943161,8.54285140077371,8.60040054943161,25214.4477171277,0.0,1.0
2016-01-12,13.33,13.37,13.26,13.35,8740,8.56129078743869,8.58698108237474,8.5163327713006,8.57413593490671,13608.2517102371,0.058837,1.0
2016-01-13,13.21,13.37,13.21,13.37,13105,8.48421990263054,8.58698108237474,8.48421990263054,8.58698108237474,20404.5925243315,0.0,1.0
2016-01-14,13.3,13.31,13.22,13.3,30466,8.54202306623665,8.54844563997066,8.49064247636455,8.54202306623665,47435.8119684307,0.0,1.0
2016-01-15,13.27,13.38,13.27,13.34,14615,8.52275534503461,8.59340365610875,8.52275534503461,8.5677133611727,22755.6749136288,0.0,1.0
2016-01-19,13.27,13.41,13.27,13.34,30440,8.52275534503461,8.61267137731079,8.52275534503461,8.5677133611727,47395.3297551051,0.0,1.0
2016-01-20,13.24,13.34,13.18,13.3,14093,8.50348762383257,8.5677133611727,8.4649521814285,8.54202306623665,21942.9166307062,0.0,1.0
2016-01-21,13.32,13.4,13.21,13.31,38360,8.55486821370467,8.60624880357677,8.48421990263054,8.54844563997066,59726.8347373795,0.0,1.0
2016-01-22,13.33,13.38,13.33,13.37,9436,8.56129078743869,8.59340365610875,8.56129078743869,8.58698108237474,14691.9294208006,0.0,1.0
2016-01-25,13.38,13.39,13.34,13.37,13948,8.59340365610875,8.59982622984276,8.5677133611727,8.58698108237474,21717.1504410055,0.0,1.0
2016-01-26,13.4,13.43,13.24,13.38,27915,8.60624880357677,8.62551652477881,8.50348762383257,8.59340365610875,43463.8840379027,0.0,1.0
2016-01-27,13.24,13.4,13.24,13.34,25828,8.50348762383257,8.60624880357677,8.50348762383257,8.5677133611727,40214.4079144171,0.0,1.0
2016-01-28,13.35,13.35,13.29,13.3,14729,8.57413593490671,8.57413593490671,8.53560049250264,8.54202306623665,22933.1738489797,0.0,1.0
2016-01-29,13.41,13.43,13.35,13.38,14318,8.61267137731079,8.62551652477881,8.57413593490671,8.59340365610875,22293.2434767935,0.0,1.0
2016-02-01,13.43,13.45,13.35,13.38,16766,8.62551652477881,8.63836167224684,8.57413593490671,8.59340365610875,26104.7995622238,0.0,1.0
2016-02-02,13.53,13.91,13.43,13.43,45082,8.68974226211894,8.93380006401141,8.62551652477881,8.62551652477881,70193.0438902644,0.0,1.0
2016-02-03,13.615,13.7,13.5,13.59,24676,8.74433413885804,8.79892601559715,8.6704745409169,8.72827770452301,38420.7344624499,0.0,1.0
2016-02-04,13.62,13.7,13.58,13.67,19858,8.74754542572505,8.79892601559715,8.721855130789,8.77965829439511,30919.0689315663,0.0,1.0
2016-02-05,13.73,13.91,13.64,13.69,38041,8.81819373679919,8.93380006401141,8.76039057319307,8.79250344186314,59230.1491200379,0.0,1.0
2016-02-08,13.88,13.95,13.67,13.67,30980,8.91453234280938,8.95949035894746,8.77965829439511,8.77965829439511,48236.1141857147,0.0,1.0
2016-02-09,13.8,14.2,13.76,13.92,71881,8.90094025001609,9.15893851813249,8.87514042320445,8.97833973045101,111444.158946939,0.058837,1.0
2016-02-10,13.96,14.07,13.865,13.9,16367,9.00413955726265,9.07508908099466,8.942864968585,8.96543981704519,25375.3641363441,0.0,1.0
2016-02-11,13.93,14.016,13.82,13.96,17987,8.98478968715392,9.04025931479895,8.91384016342191,9.00413955726265,27887.0089033067,0.0,1.0
2016-02-12,13.77,14.06,13.74,14.02,28417,8.88159037990735,9.06863912429175,8.86224050979862,9.04283929748011,44057.6600881341,0.0,1.0
2016-02-16,13.69,13.86,13.64,13.86,13926,8.82999072628407,8.93963999023355,8.79774094276952,8.93963999023355,21590.8426078529,0.0,1.0
2016-02-17,13.73,13.84,13.62,13.62,19521,8.85579055309571,8.92674007682773,8.7848410293637,8.7848410293637,30265.3194418998,0.0,1.0
2016-02-18,13.75,13.78,13.7,13.78,18052,8.86869046650154,8.88804033661027,8.83644068298698,8.88804033661027,27987.7847735861,0.0,1.0
2016-02-19,13.8,13.9,13.68,13.75,19187,8.90094025001609,8.96543981704519,8.82354076958116,8.86869046650154,29747.4865084642,0.0,1.0
2016-02-22,13.67,13.91,13.67,13.84,14162,8.81709081287825,8.9718897737481,8.81709081287825,8.92674007682773,21956.7365368672,0.0,1.0
2016-02-23,13.98,14.03,13.77,13.78,25657,9.01703947066847,9.04928925418302,8.88159037990735,8.88804033661027,39778.5615962718,0.0,1.0
2016-02-24,14.2,14.21,14.05,14.09,15974,9.15893851813249,9.1653884748354,9.06218916758884,9.08798899440048,24766.057720655,0.0,1.0
2016-02-25,14.22,14.35,14.21,14.29,18427,9.17183843153832,9.25568786867615,9.1653884748354,9.21698812845869,28569.1840251978,0.0,1.0
2016-02-26,14.18,14.35,14.09,14.29,18752,9.14603860472667,9.25568786867615,9.08798899440048,9.21698812845869,29073.0633765947,0.0,1.0
2016-02-29,14.27,14.35,14.19,14.19,8389,9.20408821505286,9.25568786867615,9.15248856142958,9.15248856142958,13006.2888580553,0.0,1.0
2016-03-01,14.48,14.78,14.32,14.38,57582,9.33953730581398,9.53303600690129,9.23633799856742,9.27503773878488,89275.017883483,0.0,1.0
2016-03-02,14.41,14.49,14.26,14.49,15227,9.29438760889361,9.34598726251689,9.19763825834996,9.34598726251689,23607.9104114445,0.0,1.0
2016-03-03,14.5,14.5,14.32,14.45,33354,9.3524372192198,9.3524372192198,9.23633799856742,9.32018743570525,51711.9750353529,0.0,1.0
2016-03-04,14.47,14.51,14.39,14.45,27101,9.33308734911107,9.35888717592271,9.28148769548779,9.32018743570525,42017.336314478,0.0,1.0
2016-03-07,14.35,14.53,14.33,14.53,30402,9.25568786867615,9.37178708932853,9.24278795527033,9.37178708932853,47135.2001266655,0.0,1.0
2016-03-08,14.35,14.49,14.3,14.46,36162,9.25568786867615,9.34598726251689,9.2234380851616,9.32663739240816,56065.4926314215,0.0,1.0
2016-03-09,14.29,14.32,14.23,14.26,18634,9.2549377387116,9.27436727910078,9.21607865793325,9.23550819832242,28771.6533074235,0.058837,1.0
2016-03-10,14.22,14.35,14.22,14.32,9291,9.20960214447019,9.29379681948996,9.20960214447019,9.27436727910078,14345.6815970415,0.0,1.0
2016-03-11,14.11,14.34,14.109,14.33,21004,9.13836049637653,9.2873203060269,9.13771284503023,9.28084379256384,32431.0296269788,0.0,1.0
2016-03-14,14.13,14.13,14.06,14.08,21642,9.15131352330265,9.15131352330265,9.10597792906124,9.11893095598736,33416.1275560405,0.0,1.0
2016-03-15,14.05,14.19,14.05,14.19,9760,9.09950141559818,9.19017260408101,9.09950141559818,9.19017260408101,15069.8366577468,0.0,1.0
2016-03-16,14.08,14.12,13.97,14.12,10863,9.11893095598736,9.14483700983959,9.04768930789371,9.14483700983959,16772.9134849491,0.0,1.0
2016-03-17,14.01,14.0995,14.0,14.09,17386,9.07359536174594,9.13156015724032,9.06711884828288,9.12540746945042,26844.6905872526,0.0,1.0
2016-03-18,14.01,14.096,13.88,14.04,20881,9.07359536174594,9.12929337752825,8.98940068672617,9.09302490213512,32241.1126281158,0.0,1.0
2016-03-21,14.0,14.1,14.0,14.01,8606,9.06711884828288,9.13188398291348,9.06711884828288,9.07359536174594,13288.0137578452,0.0,1.0
2016-03-22,14.1893,14.21,13.99,14.0,15485,9.18971924813859,9.20312563100713,9.06064233481982,9.06711884828288,23909.4693284025,0.0,1.0
2016-03-23,14.25,14.26,14.13,14.23,14936,9.22903168485936,9.23550819832242,9.15131352330265,9.21607865793325,23061.7910164043,0.0,1.0
2016-03-24,14.18,14.29,14.18,14.27,9795,9.18369609061795,9.2549377387116,9.18369609061795,9.24198471178548,15123.8780801875,0.0,1.0
2016-03-28,14.17,14.25,14.12,14.24,7356,9.17721957715489,9.22903168485936,9.14483700983959,9.2225551713963,11357.9629563919,0.0,1.0
2016-03-29,14.17,14.21,14.17,14.18,3684,9.17721957715489,9.20312563100713,9.17721957715489,9.18369609061795,5688.24572204294,0.0,1.0
2016-03-30,14.37,14.37,14.2201,14.25,12463,9.30674984641607,9.30674984641607,9.20966690960482,9.22903168485936,19243.3785108092,0.0,1.0
2016-03-31,14.45,14.65,14.22,14.44,8753,9.35856195412055,9.48809222338173,9.20960214447019,9.35208544065749,13514.987732096,0.0,1.0
2016-04-01,14.46,14.7,14.4,14.56,9995,9.36503846758361,9.52047479069703,9.32617938680525,9.4298036022142,15432.68620842,0.0,1.0
2016-04-04,14.493,14.62,14.493,14.51,14815,9.3864109620117,9.46866268299255,9.3864109620117,9.3974210348989,22874.9620988236,0.0,1.0
2016-04-05,14.66,14.7,14.54,14.62,14824,9.49456873684479,9.52047479069703,9.41685057528808,9.46866268299255,22888.8584645941,0.0,1.0
2016-04-06,14.82,14.84,14.64,14.75,23899,9.59819295225374,9.61114597917986,9.48161570991867,9.55285735801232,36901.0272831444,0.0,1.0
2016-04-07,14.3,14.82,14.18,14.82,42642,9.29412064516311,9.63208866862358,9.21612802436453,9.63208866862358,65609.2838989932,0.0505,1.0
2016-04-08,14.25,14.44,14.23,14.44,23001,9.26162371983037,9.38511203609477,9.24862494969727,9.38511203609477,35389.501875164,0.0,1.0
2016-04-11,14.27,14.45,14.26,14.33,25771,9.27462248996346,9.39161142116132,9.26812310489692,9.31361880036275,39651.443538318,0.0,1.0
2016-04-12,14.29,14.37,14.15,14.37,12133,9.28762126009656,9.33961634062894,9.19662986916489,9.33961634062894,18667.9199274538,0.0,1.0
2016-04-13,14.1,14.38,13.91,14.38,42144,9.16413294383215,9.34611572569549,9.04064462756775,9.34611572569549,64843.0575638847,0.0,1.0
2016-04-14,14.1,14.14,14.02,14.1,27295,9.16413294383215,9.19013048409835,9.11213786329977,9.16413294383215,41996.2807566019,0.0,1.0
2016-04-15,14.13,14.19,14.04,14.19,28617,9.1836310990318,9.22262740943108,9.12513663343287,9.22262740943108,44030.3193409664,0.0,1.0
2016-04-18,14.22,14.26,14.07,14.18,23585,9.24212556463073,9.26812310489692,9.14463478863251,9.21612802436453,36288.0484207531,0.0,1.0
2016-04-19,13.96,14.26,13.89,14.25,56065,9.07314155290049,9.26812310489692,9.02764585743465,9.26162371983037,86262.0069836558,0.0,1.0
2016-04-20,13.94,14.0,13.914,13.99,29248,9.06014278276739,9.09913909316668,9.04324438159437,9.09263970810013,45001.1804201903,0.0,1.0
2016-04-21,13.924,14.0,13.92,13.99,28452,9.04974376666092,9.09913909316668,9.0471440126343,9.09263970810013,43776.4491696954,0.0,1.0
2016-04-22,13.94,13.98,13.9,13.97,13978,9.06014278276739,9.08614032303358,9.0341452425012,9.07964093796704,21506.6500243921,0.0,1.0
2016-04-25,13.98,13.98,13.94,13.97,5560,9.08614032303358,9.08614032303358,9.06014278276739,9.07964093796704,8554.65546828015,0.0,1.0
2016-04-26,13.99,14.005,13.87,13.87,22285,9.09263970810013,9.10238878569995,9.01464708730156,9.01464708730156,34287.8591925581,0.0,1.0
2016-04-27,14.0,14.0,13.87,14.0,39781,9.09913909316668,9.09913909316668,9.01464708730156,9.09913909316668,61207.3289898656,0.0,1.0
2016-04-28,14.01,14.03,14.0,14.0,13560,9.10563847823322,9.11863724836632,9.09913909316668,9.09913909316668,20863.5122571725,0.0,1.0
2016-04-29,14.0747,14.11,14.0,14.05,19368,9.14768949961379,9.1706323288987,9.09913909316668,9.13163601849942,29799.7422859083,0.0,1.0
2016-05-02,14.07,14.1,14.04,14.1,15108,9.14463478863251,9.16413294383215,9.12513663343287,9.16413294383215,23245.2760458231,0.0,1.0
2016-05-03,14.0501,14.13,14.04,14.1,14050,9.13170101235008,9.1836310990318,9.12513663343287,9.16413294383215,21617.4297354921,0.0,1.0
2016-05-04,14.06,14.13,14.05,14.13,10565,9.13813540356596,9.1836310990318,9.13163601849942,9.1836310990318,16255.3839968309,0.0,1.0
2016-05-05,14.1,14.11,14.05,14.09,9483,9.16413294383215,9.1706323288987,9.13163601849942,9.15763355876561,14590.6111161332,0.0,1.0
2016-05-06,14.12,14.14,14.01,14.14,17121,9.17713171396525,9.19013048409835,9.10563847823322,9.19013048409835,26342.4921353281,0.0,1.0
2016-05-09,14.25,14.25,14.14,14.17,28334,9.26162371983037,9.26162371983037,9.19013048409835,9.20962863929799,43594.8935320593,0.0,1.0
2016-05-10,14.16,14.24,14.1039,14.24,12155,9.23595114881751,9.28813166378258,9.19935956269825,9.28813166378258,18635.3086137789,0.0505,1.0
2016-05-11,14.24,14.28,14.19,14.2,18196,9.28813166378258,9.31422192126511,9.25551884192941,9.26204140630004,27897.0033349503,0.0,1.0
2016-05-12,14.1466,14.24,14.07,14.22,20295,9.22721091256086,9.28813166378258,9.1772480694818,9.27508653504131,31115.062798572,0.0,1.0
2016-05-13,14.1899,14.21,14.15,14.18,8035,9.2554536162857,9.26856397067067,9.22942858444687,9.24899627755877,12318.7745546453,0.0,1.0
2016-05-16,14.2425,14.29,14.11,14.22,25152,9.28976230487523,9.32074448563574,9.20333832696434,9.27508653504131,38561.5205474099,0.0,1.0
2016-05-17,14.23,14.3,14.2,14.24,12590,9.28160909941194,9.32726705000638,9.26204140630004,9.28813166378258,19302.2242243913,0.0,1.0
2016-05-18,14.11,14.26,14.08,14.25,19484,9.20333832696434,9.30117679252384,9.18377063385243,9.29465422815321,29871.6867980969,0.0,1.0
2016-05-19,13.88,14.14,13.8,14.14,29876,9.05331934643976,9.22290602007624,9.00113883147469,9.22290602007624,45804.0707647271,0.0,1.0
2016-05-20,13.95,13.96,13.88,13.91,14594,9.09897729703419,9.10549986140483,9.05331934643976,9.07288703955166,22374.6354512126,0.0,1.0
2016-05-23,14.0,14.05,13.96,13.96,9489,9.13159011888736,9.16420294074053,9.10549986140483,9.10549986140483,14547.959147359,0.0,1.0
2016-05-24,14.06,14.1,14.02,14.1,17457,9.17072550511117,9.1968157625937,9.14463524762863,9.1968157625937,26764.0133665766,0.0,1.0
2016-05-25,14.09,14.1066,14.04,14.1,15118,9.19029319822307,9.20112065507832,9.1576803763699,9.1968157625937,23178.000462617,0.0,1.0
2016-05-26,14.07,14.09,14.05,14.09,6309,9.1772480694818,9.19029319822307,9.16420294074053,9.19029319822307,9672.57606288203,0.0,1.0
2016-05-27,14.08,14.09,14.0,14.07,11146,9.18377063385243,9.19029319822307,9.13159011888736,9.1772480694818,17088.3710250251,0.0,1.0
2016-05-31,13.81,13.96,13.66,13.87,61778,9.00766139584532,9.10549986140483,8.90982293028581,9.04679678206912,94714.2818216399,0.0,1.0
2016-06-01,13.86,13.89,13.8,13.84,18082,9.04027421769849,9.05984191081039,9.00113883147469,9.02722908895722,27722.2254507898,0.0,1.0
2016-06-02,13.95,13.9699,13.85,13.9,23764,9.09897729703419,9.11195720013176,9.03375165332786,9.06636447518103,36433.5231507891,0.0,1.0
2016-06-03,13.89,14.06,13.88,14.06,14625,9.05984191081039,9.17072550511117,9.05331934643976,9.17072550511117,22422.1627705896,0.0,1.0
2016-06-06,13.92,13.94,13.8,13.9,18134,9.07940960392229,9.09245473266356,9.00113883147469,9.06636447518103,27801.9486961964,0.0,1.0
2016-06-07,13.91,14.03,13.9,14.03,32413,9.07288703955166,9.15115781199927,9.06636447518103,9.15115781199927,49693.6452569655,0.0,1.0
2016-06-08,13.98,14.01,13.92,14.01,30728,9.1185449901461,9.138112683258,9.07940960392229,9.138112683258,47110.3054779266,0.0,1.0
2016-06-09,13.93,13.99,13.9,13.96,20445,9.11613164132896,9.15539710424926,9.09649890986881,9.13576437278911,31241.1954110923,0.0463,1.0
2016-06-10,14.0,14.05,13.93,14.0,23341,9.16194134806931,9.19466256716956,9.11613164132896,9.16194134806931,35666.458405004,0.0,1.0
2016-06-13,13.97,14.06,13.95,13.96,15175,9.14230861660916,9.20120681098961,9.12922012896906,9.13576437278911,23188.3169656799,0.0,1.0
2016-06-14,14.05,14.08,14.01,14.04,14627,9.19466256716956,9.21429529862971,9.16848559188936,9.18811832334951,22350.9398521911,0.0,1.0
2016-06-15,14.11,14.13,14.05,14.13,25907,9.23392803008985,9.24701651772995,9.19466256716956,9.24701651772995,39587.4614583111,0.0,1.0
2016-06-16,14.13,14.16,14.04,14.16,20325,9.24701651772995,9.2666492491901,9.18811832334951,9.2666492491901,31057.8281599634,0.0,1.0
2016-06-17,14.19,14.19,14.12,14.18,17568,9.28628198065025,9.28628198065025,9.2404722739099,9.2797377368302,26844.9655652761,0.0,1.0
2016-06-20,14.17,14.21,14.12,14.18,24583,9.27319349301015,9.29937046829035,9.2404722739099,9.2797377368302,37564.3094541885,0.0,1.0
2016-06-21,14.15,14.25,14.14,14.21,31677,9.26010500537005,9.32554744357055,9.25356076155,9.29937046829035,48404.3701167607,0.0,1.0
2016-06-22,14.16,14.23,14.16,14.23,11037,9.2666492491901,9.31245895593045,9.2666492491901,9.31245895593045,16865.2029225838,0.0,1.0
2016-06-23,14.106,14.18,14.1032,14.18,13328,9.23131033256183,9.2797377368302,9.22947794429222,9.2797377368302,20365.9893587204,0.0,1.0
2016-06-24,14.16,14.16,14.06,14.16,27518,9.2666492491901,9.2666492491901,9.20120681098961,9.2666492491901,42049.166804717,0.0,1.0
2016-06-27,14.21,14.26,14.11,14.2,9459,9.29937046829035,9.3320916873906,9.23392803008985,9.2928262244703,14453.9235702383,0.0,1.0
2016-06-28,14.1901,14.28,14.19,14.25,25428,9.28634742308845,9.34518017503069,9.28628198065025,9.32554744357055,38855.5205142214,0.0,1.0
2016-06-29,14.2,14.24,14.18,14.19,18910,9.2928262244703,9.3190031997505,9.2797377368302,9.28628198065025,28895.622657068,0.0,1.0
2016-06-30,14.1492,14.29,14.145,14.25,33329,9.25958146586445,9.35172441885074,9.25683288346003,9.32554744357055,50928.7259406357,0.0,1.0
2016-07-01,14.18,14.25,14.15,14.18,27918,9.2797377368302,9.32554744357055,9.26010500537005,9.2797377368302,42660.3909751468,0.0,1.0
2016-07-05,14.2,14.25,14.17,14.21,15240,9.2928262244703,9.32554744357055,9.27319349301015,9.29937046829035,23287.6408933748,0.0,1.0
2016-07-06,14.22,14.29,14.16,14.29,36507,9.3059147121104,9.35172441885074,9.2666492491901,9.35172441885074,55784.9019747003,0.0,1.0
2016-07-07,14.22,14.25,14.17,14.25,20921,9.33621456099723,9.3559112161892,9.30338680234393,9.3559112161892,31864.8010985968,0.0463,1.0
2016-07-08,14.19,14.2,14.15,14.17,15846,9.31651790580525,9.32308345753591,9.29025569888261,9.30338680234393,24135.0622918773,0.0,1.0
2016-07-11,14.191,14.27,14.15,14.27,20957,9.31717446097832,9.36904231965052,9.29025569888261,9.36904231965052,31919.6327433341,0.0,1.0
2016-07-12,14.05,14.26,14.04,14.23,51836,9.22460018157602,9.36247676791986,9.21803462984536,9.34278011272789,78951.4760167709,0.0,1.0
2016-07-13,13.94,14.12,13.94,14.04,38711,9.15237911253877,9.27055904369064,9.15237911253877,9.21803462984536,58960.7722062895,0.0,1.0
2016-07-14,13.75,13.96,13.75,13.9,32011,9.02763362965625,9.16551021600009,9.02763362965625,9.12611690561614,48755.993880177,0.0,1.0
2016-07-15,13.83,13.9,13.8,13.8,25174,9.08015804350152,9.12611690561614,9.06046138830955,9.06046138830955,38342.5506838142,0.0,1.0
2016-07-18,13.92,13.98,13.83,13.87,18184,9.13924800907746,9.17864131946141,9.08015804350152,9.10642025042416,27696.0729973177,0.0,1.0
2016-07-19,14.0199,14.05,13.95,14.02,14554,9.20483787086674,9.22460018157602,9.15894466426943,9.20490352638405,22167.2154863046,0.0,1.0
2016-07-20,14.01,14.08,14.01,14.08,9245,9.19833797465339,9.244296836768,9.19833797465339,9.244296836768,14081.0709887925,0.0,1.0
2016-07-21,14.1,14.14,14.07,14.14,26018,9.25742794022932,9.28369014715195,9.23773128503734,9.28369014715195,39628.0481326558,0.0,1.0
2016-07-22,14.07,14.13,14.07,14.13,10377,9.23773128503734,9.2771245954213,9.23773128503734,9.2771245954213,15805.2215955327,0.0,1.0
2016-07-25,14.09,14.1413,14.09,14.13,14634,9.25086238849866,9.28454366887694,9.25086238849866,9.2771245954213,22289.0635857208,0.0,1.0
2016-07-26,14.04,14.17,14.04,14.17,11792,9.21803462984536,9.30338680234393,9.21803462984536,9.30338680234393,17960.4098539579,0.0,1.0
2016-07-27,14.1,14.15,14.04,14.12,28458,9.25742794022932,9.29025569888261,9.21803462984536,9.27055904369064,43344.415164852,0.0,1.0
2016-07-28,14.14,14.18,14.06,14.17,17546,9.28369014715195,9.30995235407459,9.23116573330668,9.30338680234393,26724.334404473,0.0,1.0
2016-07-29,14.1401,14.19,14.11,14.11,17055,9.28375580266926,9.31651790580525,9.26399349195998,9.26399349195998,25976.4916943057,0.0,1.0
2016-08-01,14.16,14.18,14.11,14.18,21478,9.29682125061327,9.30995235407459,9.26399349195998,9.30995235407459,32713.1684907826,0.0,1.0
2016-08-02,14.08,14.1899,13.99,14.16,36360,9.244296836768,9.31645225028794,9.18520687119207,9.29682125061327,55379.9611846939,0.0,1.0
2016-08-03,14.15,14.16,14.05,14.05,9932,9.29025569888261,9.29682125061327,9.22460018157602,9.22460018157602,15127.4415425297,0.0,1.0
2016-08-04,14.15,14.22,14.139,14.22,15994,9.29025569888261,9.33621456099723,9.28303359197889,9.33621456099723,24360.4812757974,0.0,1.0
2016-08-05,14.11,14.1899,14.11,14.13,11186,9.26399349195998,9.31645225028794,9.26399349195998,9.2771245954213,17037.4105008797,0.0,1.0
2016-08-08,14.11,14.15,14.11,14.15,9193,9.26399349195998,9.29025569888261,9.26399349195998,9.29025569888261,14001.8697241719,0.0,1.0
2016-08-09,14.07,14.17,14.06,14.17,17040,9.26812978955029,9.3340013587724,9.26154263262808,9.3340013587724,25868.5199111388,0.0463,1.0
2016-08-10,14.07,14.15,14.05,14.15,14236,9.26812978955029,9.32082704492798,9.25495547570587,9.32082704492798,21611.7517285781,0.0,1.0
2016-08-11,14.05,14.12,14.05,14.12,8765,9.25495547570587,9.30106557416134,9.25495547570587,9.30106557416134,13306.1958345734,0.0,1.0
2016-08-12,14.0852,14.09,14.05,14.08,7547,9.27814226807205,9.28130410339471,9.25495547570587,9.2747169464725,11457.1431789533,0.0,1.0
2016-08-15,14.16,14.16,14.07,14.16,19534,9.32741420185019,9.32741420185019,9.26812978955029,9.32741420185019,29654.6753488371,0.0,1.0
2016-08-16,14.01,14.1,14.01,14.1,12229,9.22860684801703,9.28789126031692,9.22860684801703,9.28789126031692,18564.9137320021,0.0,1.0
2016-08-17,14.1,14.1,14.03,14.05,9055,9.28789126031692,9.28789126031692,9.24178116186145,9.25495547570587,13746.4464668639,0.0,1.0
2016-08-18,14.14,14.2,14.105,14.17,24395,9.31423988800577,9.35376282953903,9.29118483877803,9.3340013587724,37034.1868094032,0.0,1.0
2016-08-19,14.09,14.2,14.07,14.2,15792,9.28130410339471,9.35376282953903,9.26812978955029,9.35376282953903,23973.924086661,0.0,1.0
2016-08-22,14.19,14.19,14.15,14.17,12967,9.34717567261682,9.34717567261682,9.32082704492798,9.3340013587724,19685.2756859,0.0,1.0
2016-08-23,14.15,14.22,14.15,14.22,19852,9.32082704492798,9.36693714338345,9.32082704492798,9.36693714338345,30137.4329387281,0.0,1.0
2016-08-24,14.16,14.17,14.08,14.15,17185,9.32741420185019,9.3340013587724,9.2747169464725,9.32082704492798,26088.645227284,0.0,1.0
2016-08-25,14.14,14.15,14.08,14.11,17033,9.31423988800577,9.32082704492798,9.2747169464725,9.29447841723913,25857.8931717386,0.0,1.0
2016-08-26,14.08,14.12,14.03,14.09,14682,9.2747169464725,9.30106557416134,9.24178116186145,9.28130410339471,22288.8268389284,0.0,1.0
2016-08-29,14.05,14.12,14.0,14.04,23198,9.25495547570587,9.30106557416134,9.22201969109482,9.24836831878366,35217.0143719834,0.0,1.0
2016-08-30,14.074,14.1,14.04,14.09,24477,9.27076465231918,9.28789126031692,9.24836831878366,9.28130410339471,37158.6714709474,0.0,1.0
2016-08-31,14.17,14.23,14.085,14.11,40537,9.3340013587724,9.37352430030566,9.27801052493361,9.29447841723913,61539.4478660699,0.0,1.0
2016-09-01,14.33,14.48,14.16,14.16,43654,9.43939586952777,9.53820322336093,9.32741420185019,9.32741420185019,66271.3831103786,0.0,1.0
2016-09-02,14.45,14.5,14.32,14.42,28501,9.51844175259429,9.55137753720535,9.43280871260556,9.49868028182766,43267.5285203853,0.0,1.0
2016-09-06,14.48,14.48,14.43,14.46,26194,9.53820322336093,9.53820322336093,9.50526743874987,9.52502890951651,39765.2588352329,0.0,1.0
2016-09-07,14.41,14.5,14.38,14.5,23161,9.49209312490545,9.55137753720535,9.47233165413882,9.55137753720535,35160.8444637256,0.0,1.0
2016-09-08,14.32,14.43,14.32,14.39,22018,9.46166045992484,9.53434081261979,9.46166045992484,9.50791159345799,33323.7238152282,0.0438,1.0
2016-09-09,14.01,14.34,14.01,14.32,24118,9.25683401142088,9.47487506950574,9.25683401142088,9.46166045992484,36502.0242971965,0.0,1.0
2016-09-12,13.9125,14.13,13.82,14.09,21747,9.19241278971399,9.33612166890628,9.13129522040232,9.30969244974448,32913.5717054122,0.0,1.0
2016-09-13,13.9099,14.02,13.9099,13.95,12703,9.19069489046847,9.26344131621133,9.19069489046847,9.21719018267818,19225.6909630686,0.0,1.0
2016-09-14,13.87,13.99,13.87,13.97,10554,9.16433174435457,9.24361940183998,9.16433174435457,9.23040479225908,15973.2301365209,0.0,1.0
2016-09-15,13.88,13.96,13.83,13.87,24312,9.17093904914502,9.22379748746863,9.13790252519277,9.16433174435457,36795.6387226736,0.0,1.0
2016-09-16,13.9299,13.97,13.83,13.95,16306,9.20390950004937,9.23040479225908,9.13790252519277,9.21719018267818,24678.7465042743,0.0,1.0
2016-09-19,13.91,13.97,13.89,13.97,21455,9.19076096351638,9.23040479225908,9.17754635393548,9.23040479225908,32471.6365907766,0.0,1.0
2016-09-20,13.8401,13.98,13.8,13.96,31067,9.14457590303113,9.23701209704953,9.11808061082142,9.22379748746863,47019.1719396718,0.0,1.0
2016-09-21,13.87,13.95,13.83,13.93,16925,9.16433174435457,9.21719018267818,9.13790252519277,9.20397557309728,25615.5884082449,0.0,1.0
2016-09-22,13.95,13.98,13.88,13.98,43159,9.21719018267818,9.23701209704953,9.17093904914502,9.23701209704953,65320.1288101295,0.0,1.0
2016-09-23,13.8893,13.98,13.87,13.98,35135,9.17708384260014,9.23701209704953,9.16433174435457,9.23701209704953,53175.9940161705,0.0,1.0
2016-09-26,13.93,13.95,13.79,13.93,19994,9.20397557309728,9.21719018267818,9.11147330603097,9.20397557309728,30260.4475411787,0.0,1.0
2016-09-27,13.97,14.0,13.92,13.96,25657,9.23040479225908,9.25022670663043,9.19736826830683,9.22379748746863,38831.2645075533,0.0,1.0
2016-09-28,14.0,14.01,13.9,13.96,20513,9.25022670663043,9.25683401142088,9.18415365872593,9.22379748746863,31045.9418031508,0.0,1.0
2016-09-29,13.85,14.0,13.85,13.98,25133,9.15111713477367,9.25022670663043,9.15111713477367,9.23701209704953,38038.2028634812,0.0,1.0
2016-09-30,13.82,13.89,13.82,13.88,21536,9.13129522040232,9.17754635393548,9.13129522040232,9.17093904914502,32594.2281807954,0.0,1.0
2016-10-03,13.79,13.88,13.79,13.83,16451,9.11147330603097,9.17093904914502,9.11147330603097,9.13790252519277,24898.2005851721,0.0,1.0
2016-10-04,13.73,13.83,13.7,13.83,19496,9.07182947728827,9.13790252519277,9.05200756291692,9.13790252519277,29506.7362840262,0.0,1.0
2016-10-05,13.68,13.79,13.65,13.79,27884,9.03879295333602,9.11147330603097,9.01897103896467,9.11147330603097,42201.7764948597,0.0,1.0
2016-10-06,13.63,13.66,13.53,13.6,25441,9.00575642938377,9.02557834375512,8.93968338147926,8.98593451501242,38504.3536008366,0.0,1.0
2016-10-07,13.6199,13.64,13.52,13.64,8424,8.99908305154541,9.01236373417422,8.93307607668881,9.01236373417422,12749.525361953,0.0,1.0
2016-10-10,13.62,13.66,13.52,13.6,20964,8.99914912459332,9.02557834375512,8.93307607668881,8.98593451501242,31728.519668564,0.0,1.0
2016-10-11,13.57,13.65,13.49,13.52,26931,8.99505259562324,9.04808164556059,8.94202354568589,8.96190943941239,40628.2971794762,0.0438,1.0
2016-10-12,13.43,13.62,13.43,13.53,13750,8.90225175823287,9.02819575183408,8.90225175823287,8.96853807065456,20743.3473030262,0.0,1.0
2016-10-13,13.3,13.5,13.27,13.5,32119,8.81607955208468,8.94865217692806,8.79619365835817,8.94865217692806,48454.9506927926,0.0,1.0
2016-10-14,13.17,13.3,13.13,13.3,14795,8.72990734593648,8.81607955208468,8.7033928209678,8.81607955208468,22319.8416980562,0.0,1.0
2016-10-17,12.9001,13.185,12.88,13.14,23119,8.55100058871034,8.73985029279974,8.53767703991358,8.71002145220997,34877.4870035391,0.0,1.0
2016-10-18,13.11,13.12,12.95,12.99,24751,8.69013555848347,8.69676418972564,8.58407745860876,8.61059198357744,37339.5337525237,0.0,1.0
2016-10-19,13.41,13.47,13.12,13.12,35115,8.88899449574854,8.92876628320155,8.69676418972564,8.69676418972564,52974.7374942374,0.0,1.0
2016-10-20,13.44,13.58,13.3901,13.58,10932,8.90888038947504,9.00168122686541,8.87580351957662,9.00168122686541,16492.0925612133,0.0,1.0
2016-10-21,13.5,13.51,13.436,13.49,5920,8.94865217692806,8.95528080817022,8.90622893697817,8.94202354568589,8930.95389337563,0.0,1.0
2016-10-24,13.52,13.59,13.49,13.59,9907,8.96190943941239,9.00830985810757,8.94202354568589,9.00830985810757,14945.7703077149,0.0,1.0
2016-10-25,13.53,13.548,13.47,13.5,10102,8.96853807065456,8.98046960689047,8.92876628320155,8.94865217692806,15239.9486876488,0.0,1.0
2016-10-26,13.39,13.52,13.39,13.52,4403,8.8757372332642,8.96190943941239,8.8757372332642,8.96190943941239,6642.39695819813,0.0,1.0
2016-10-27,13.18,13.33,13.18,13.29,9752,8.73653597717865,8.83596544581118,8.73653597717865,8.80945092084251,14711.9362108445,0.0,1.0
2016-10-28,12.9901,13.25,12.99,13.05,39017,8.61065826988986,8.78293639587383,8.61059198357744,8.65036377103045,58861.3223070671,0.0,1.0
2016-10-31,13.07,13.15,13.0,13.0,16437,8.66362103351479,8.71665008345214,8.61722061481961,8.61722061481961,24796.9745178067,0.0,1.0
2016-11-01,13.05,13.08,12.95,13.01,12630,8.65036377103045,8.67024966475696,8.58407745860876,8.62384924606178,19053.7073772524,0.0,1.0
2016-11-02,13.07,13.13,13.07,13.13,6714,8.66362103351479,8.7033928209678,8.66362103351479,8.7033928209678,10128.7879121831,0.0,1.0
2016-11-03,13.13,13.13,13.07,13.12,6031,8.7033928209678,8.7033928209678,8.66362103351479,8.69676418972564,9098.40927887644,0.0,1.0
2016-11-04,13.12,13.17,13.0973,13.12,15315,8.69676418972564,8.72990734593648,8.68171719680591,8.69676418972564,23104.3173778797,0.0,1.0
2016-11-07,13.18,13.2391,13.09,13.16,19393,8.73653597717865,8.77571118781987,8.67687829599913,8.72327871469431,29256.4170361881,0.0,1.0
2016-11-08,13.16,13.23,13.13,13.22,13022,8.72327871469431,8.7696791333895,8.7033928209678,8.76305050214733,19645.0813512732,0.0,1.0
2016-11-09,13.05,13.12,13.0,13.11,20400,8.67939717587115,8.72595332930494,8.6461427805613,8.71930245024297,30672.6371204783,0.0438,1.0
2016-11-10,12.53,13.05,12.48,13.04,59809,8.3335514646487,8.67939717587115,8.30029706933885,8.67274629680918,89926.4585067983,0.0,1.0
2016-11-11,12.5101,12.65,12.48,12.48,27887,8.32031621531538,8.41336201339234,8.30029706933885,8.30029706933885,41929.7956558225,0.0,1.0
2016-11-14,12.2543,12.51,11.8,12.47,126324,8.15018672891018,8.32024970652476,7.84803729312487,8.29364619027688,189935.794686632,0.0,1.0
2016-11-15,12.39,12.46,12.25,12.25,27792,8.24043915778112,8.28699531121491,8.14732685091353,8.14732685091353,41786.9573947222,0.0,1.0
2016-11-16,12.47,12.61,12.45,12.48,29114,8.29364619027688,8.38675849714446,8.28034443215294,8.30029706933885,43774.6645649806,0.0,1.0
2016-11-17,12.38,12.5,12.33,12.33,47671,8.23378827871915,8.31359882746279,8.2005338834093,8.2005338834093,71676.2394201138,0.0,1.0
2016-11-18,12.22,12.44,12.22,12.34,26695,8.12737421372762,8.27369355309097,8.12737421372762,8.20718476247127,40137.5513691749,0.0,1.0
2016-11-21,12.38,12.49,12.28,12.31,46696,8.23378827871915,8.30694794840082,8.16727948809944,8.18723212528536,70210.2677930321,0.0,1.0
2016-11-22,12.49,12.56,12.32,12.33,45141,8.30694794840082,8.35350410183461,8.19388300434733,8.2005338834093,67872.2309929172,0.0,1.0
2016-11-23,12.34,12.38,12.31,12.38,45733,8.20718476247127,8.23378827871915,8.18723212528536,8.23378827871915,68762.3388936683,0.0,1.0
2016-11-25,12.2501,12.26,12.09,12.13,51820,8.14739335970415,8.15397772997551,8.04091278592201,8.06751630216989,77914.5125285875,0.0,1.0
2016-11-28,12.37,12.373,12.26,12.26,15048,8.22713739965718,8.22913266337577,8.15397772997551,8.15397772997551,22625.5805582822,0.0,1.0
2016-11-29,12.35,12.38,12.3,12.37,34507,8.21383564153324,8.23378827871915,8.18058124622339,8.22713739965718,51883.3671135463,0.0,1.0
2016-11-30,12.26,12.3,12.19,12.3,23588,8.15397772997551,8.18058124622339,8.10742157654171,8.18058124622339,35465.9884508746,0.0,1.0
2016-12-01,12.09,12.24,12.02,12.23,50627,8.04091278592201,8.14067597185156,7.99435663248822,8.13402509278959,76120.7646812968,0.0,1.0
2016-12-02,12.1,12.1,11.93,11.93,28643,8.04756366498398,8.04756366498398,7.93449872093049,7.93449872093049,43066.487502052,0.0,1.0
2016-12-05,12.14,12.14,12.0,12.01,25381,8.07416718123186,8.07416718123186,7.98105487436428,7.98770575342625,38161.8726840618,0.0,1.0
2016-12-06,12.21,12.23,12.08,12.08,41677,8.12072333466565,8.13402509278959,8.03426190686004,8.03426190686004,62663.8969250086,0.0,1.0
2016-12-07,12.34,12.3924,12.17,12.17,68476,8.20718476247127,8.24203536875599,8.09411981841777,8.09411981841777,102957.818601072,0.0,1.0
2016-12-08,12.24,12.27,12.11,12.24,67038,8.16980682214299,8.18983085847177,8.0830359980516,8.16980682214299,100436.294010776,0.0438,1.0
2016-12-09,12.23,12.3,12.17,12.25,47341,8.16313214336673,8.20985489480056,8.12308407070917,8.17648150091925,70926.2596551831,0.0,1.0
2016-12-12,12.18,12.21,12.12,12.14,44728,8.12975874948543,8.14978278581421,8.08971067682787,8.10306003438039,67011.4645203318,0.0,1.0
2016-12-13,12.23,12.24,12.13,12.15,45781,8.16313214336673,8.16980682214299,8.09638535560413,8.10973471315665,68589.0685298988,0.0,1.0
2016-12-14,12.25,12.32,12.216,12.23,44314,8.17648150091925,8.22320425235308,8.15378759307997,8.16313214336673,66391.2099524679,0.0,1.0
2016-12-15,12.15,12.2162,12.14,12.15,65656,8.10973471315665,8.15392108665549,8.10306003438039,8.10973471315665,98365.7823856847,0.0,1.0
2016-12-16,12.17,12.25,12.11,12.11,29367,8.12308407070917,8.17648150091925,8.0830359980516,8.0830359980516,43997.6229334776,0.0,1.0
2016-12-19,12.33,12.33,12.15,12.15,75746,8.22987893112934,8.22987893112934,8.10973471315665,8.10973471315665,113482.614728069,0.0,1.0
2016-12-20,12.26,12.27,12.21,12.24,42264,8.18315617969551,8.18983085847177,8.14978278581421,8.16980682214299,63319.901101934,0.0,1.0
2016-12-21,12.25,12.29,12.21,12.21,31535,8.17648150091925,8.2031802160243,8.14978278581421,8.14978278581421,47245.7193178471,0.0,1.0
2016-12-22,12.32,12.32,12.2601,12.32,29905,8.22320425235308,8.22320425235308,8.18322292648328,8.22320425235308,44803.6542318128,0.0,1.0
2016-12-23,12.23,12.32,12.23,12.27,50648,8.16313214336673,8.22320425235308,8.16313214336673,8.18983085847177,75880.805200898,0.0,1.0
2016-12-27,12.26,12.28,12.07,12.07,46084,8.18315617969551,8.19650553724803,8.05633728294656,8.05633728294656,69043.0229600021,0.0,1.0
2016-12-28,12.25,12.3,12.17,12.17,38026,8.17648150091925,8.20985489480056,8.12308407070917,8.12308407070917,56970.5318782449,0.0,1.0
2016-12-29,12.29,12.31,12.21,12.21,31987,8.2031802160243,8.21652957357682,8.14978278581421,8.14978278581421,47922.9054644038,0.0,1.0
2016-12-30,12.3,12.31,12.22,12.22,37448,8.20985489480056,8.21652957357682,8.15645746459047,8.15645746459047,56104.5726023382,0.0,1.0
2017-01-03,12.32,12.37,12.3,12.33,24097,8.22320425235308,8.25657764623438,8.20985489480056,8.22987893112934,36102.1118884465,0.0,1.0
2017-01-04,12.39,12.42,12.24,12.33,56621,8.2699270037869,8.28995104011568,8.16980682214299,8.22987893112934,84829.5504517463,0.0,1.0
2017-01-05,12.42,12.46,12.39,12.39,35058,8.28995104011568,8.31664975522073,8.2699270037869,8.2699270037869,52523.8759424476,0.0,1.0
2017-01-06,12.37,12.43,12.36,12.4,58381,8.25657764623438,8.29662571889194,8.24990296745812,8.27660168256316,87466.3814648876,0.0,1.0
2017-01-09,12.48,12.48,12.38,12.38,33323,8.32999911277325,8.32999911277325,8.26325232501064,8.26325232501064,49924.4999152883,0.0,1.0
2017-01-10,12.47,12.51,12.44,12.44,17372,8.32332443399699,8.35002314910203,8.3033003976682,8.3033003976682,26026.720659256,0.0,1.0
2017-01-11,12.53,12.53,12.41,12.41,71857,8.39260759969457,8.39260759969457,8.31223146945009,8.31223146945009,107281.104150844,0.0438,1.0
2017-01-12,12.5328,12.6,12.5108,12.53,19856,8.39448304273361,8.43949367567052,8.37974741885545,8.39260759969457,29644.6220134317,0.0,1.0
2017-01-13,12.5408,12.58,12.492,12.53,26500,8.39984145141658,8.4260976539631,8.36715515845049,8.39260759969457,39563.9848587802,0.0,1.0
2017-01-17,12.57,12.63,12.5,12.56,16942,8.4193996431094,8.45958770823164,8.37251356713345,8.41270163225569,25294.0766595266,0.0,1.0
2017-01-18,12.47,12.56,12.47,12.56,19625,8.35241953457233,8.41270163225569,8.35241953457233,8.41270163225569,29299.743503908,0.0,1.0
2017-01-19,12.35,12.48,12.35,12.45,24843,8.27204340432785,8.35911754542604,8.27204340432785,8.33902351286492,37090.1160696859,0.0,1.0
2017-01-20,12.33,12.34,12.28,12.28,35107,8.25864738262044,8.26534539347414,8.2251573283519,8.2251573283519,52414.0685447999,0.0,1.0
2017-01-23,12.44,12.44,12.3377,12.38,19333,8.33232550201121,8.33232550201121,8.26380485097779,8.29213743688897,28863.7931801811,0.0,1.0
2017-01-24,12.429,12.43,12.39,12.39,9597,8.32495769007213,8.3256274911575,8.29883544774268,8.29883544774268,14328.1344411213,0.0,1.0
2017-01-25,12.38,12.45,12.35,12.42,34813,8.29213743688897,8.33902351286492,8.27204340432785,8.3189294803038,51975.1322599516,0.0,1.0
2017-01-26,12.41,12.43,12.37,12.4,7451,8.31223146945009,8.3256274911575,8.28543942603526,8.30553345859638,11124.1981578404,0.0,1.0
2017-01-27,12.42,12.43,12.38,12.38,21899,8.3189294803038,8.3256274911575,8.29213743688897,8.29213743688897,32694.7812989596,0.0,1.0
2017-01-30,12.42,12.47,12.37,12.39,36808,8.3189294803038,8.35241953457233,8.28543942603526,8.29883544774268,54953.6284785654,0.0,1.0
2017-01-31,12.44,12.46,12.4,12.4,19008,8.33232550201121,8.34572152371863,8.30553345859638,8.30553345859638,28378.5744979507,0.0,1.0
2017-02-01,12.42,12.47,12.4,12.44,17126,8.3189294803038,8.35241953457233,8.30553345859638,8.33232550201121,25568.785082697,0.0,1.0
2017-02-02,12.41,12.46,12.39,12.41,29104,8.31223146945009,8.34572152371863,8.29883544774268,8.31223146945009,43451.7062388657,0.0,1.0
2017-02-03,12.4399,12.51,12.42,12.45,34062,8.33225852190267,8.37921157798716,8.3189294803038,8.33902351286492,50853.9038588594,0.0,1.0
2017-02-06,12.55,12.55,12.46,12.48,25555,8.40600362140199,8.40600362140199,8.34572152371863,8.35911754542604,38153.1182289105,0.0,1.0
2017-02-07,12.61,12.62,12.52,12.55,22294,8.44619168652422,8.45288969737793,8.38590958884086,8.40600362140199,33284.5086204395,0.0,1.0
2017-02-08,12.67,12.67,12.6,12.6,12445,8.48637975164647,8.48637975164647,8.43949367567052,8.43949367567052,18580.1430780196,0.0,1.0
2017-02-09,12.58,12.65,12.47,12.59,58182,8.45543494150234,8.5024842615266,8.38150029574994,8.46215627293438,86563.2063949099,0.0438,1.0
2017-02-10,12.59,12.59,12.55,12.59,6730,8.46215627293438,8.46215627293438,8.43527094720623,8.46215627293438,10012.8970994078,0.0,1.0
2017-02-13,12.51,12.58,12.51,12.58,6533,8.40838562147808,8.45543494150234,8.40838562147808,8.45543494150234,9719.80040868218,0.0,1.0
2017-02-14,12.42,12.54,12.42,12.54,12891,8.34789363858975,8.42854961577419,8.34789363858975,8.42854961577419,19179.2357367705,0.0,1.0
2017-02-15,12.36,12.44,12.35,12.4,15593,8.30756564999753,8.36133630145383,8.30084431856549,8.33445097572568,23199.272581139,0.0,1.0
2017-02-16,12.41,12.42,12.35,12.4,11550,8.34117230715771,8.34789363858975,8.30084431856549,8.33445097572568,17184.0953191917,0.0,1.0
2017-02-17,12.39,12.42,12.37,12.41,16175,8.32772964429364,8.34789363858975,8.31428698142957,8.34117230715771,24065.172449171,0.0,1.0
2017-02-21,12.35,12.44,12.35,12.37,26202,8.30084431856549,8.36133630145383,8.30084431856549,8.31428698142957,38983.3476669662,0.0,1.0
2017-02-22,12.42,12.42,12.34,12.36,49521,8.34789363858975,8.34789363858975,8.29412298713346,8.30756564999753,73677.366606207,0.0,1.0
2017-02-23,12.39,12.44,12.37,12.39,38645,8.32772964429364,8.36133630145383,8.31428698142957,8.32772964429364,57496.0487974166,0.0,1.0
2017-02-24,12.41,12.48,12.41,12.41,26506,8.34117230715771,8.38822162718197,8.34117230715771,8.34117230715771,39435.6390069692,0.0,1.0
2017-02-27,12.36,12.44,12.36,12.4,69693,8.30756564999753,8.36133630145383,8.30756564999753,8.33445097572568,103689.277496141,0.0,1.0
2017-02-28,12.47,12.47,12.39,12.39,16884,8.38150029574994,8.38150029574994,8.32772964429364,8.32772964429364,25120.0229756911,0.0,1.0
2017-03-01,12.46,12.48,12.36,12.44,46248,8.3747789643179,8.38822162718197,8.30756564999753,8.36133630145383,68807.7956988724,0.0,1.0
2017-03-02,12.48,12.48,12.38,12.47,18874,8.38822162718197,8.38822162718197,8.3210083128616,8.38150029574994,28080.7458921579,0.0,1.0
2017-03-03,12.48,12.49,12.4,12.48,16275,8.38822162718197,8.39494295861401,8.33445097572568,8.38822162718197,24213.9524952246,0.0,1.0
2017-03-06,12.49,12.5,12.41,12.5,9118,8.39494295861401,8.40166429004605,8.34117230715771,8.40166429004605,13565.7645991679,0.0,1.0
2017-03-07,12.42,12.48,12.34,12.48,18519,8.34789363858975,8.38822162718197,8.29412298713346,8.38822162718197,27552.5767286676,0.0,1.0
2017-03-08,12.39,12.39,12.35,12.38,19187,8.32772964429364,8.32772964429364,8.30084431856549,8.3210083128616,28546.4274363057,0.0,1.0
2017-03-09,12.14,12.34,12.13,12.32,19877,8.18913579016504,8.32404741768012,8.18239020878929,8.31055625492861,29466.6966311395,0.0438,1.0
2017-03-10,12.19,12.19,12.01,12.19,53446,8.22286369704381,8.22286369704381,8.10144323228024,8.22286369704381,79231.1248250682,0.0,1.0
2017-03-13,12.16,12.2,12.12,12.19,14814,8.20262695291655,8.22960927841956,8.17564462741353,8.22286369704381,21961.0426067163,0.0,1.0
2017-03-14,12.16,12.18,12.14,12.14,8296,8.20262695291655,8.21611811566806,8.18913579016504,8.18913579016504,12298.4210520669,0.0,1.0
2017-03-15,12.16,12.25,12.08,12.12,59406,8.20262695291655,8.26333718529833,8.14866230191052,8.17564462741353,88066.5382134865,0.0,1.0
2017-03-16,12.17,12.19,12.12,12.17,19025,8.2093725342923,8.22286369704381,8.17564462741353,8.2093725342923,28203.6476031307,0.0,1.0
2017-03-17,12.23,12.23,12.13,12.18,12881,8.24984602254682,8.24984602254682,8.18239020878929,8.21611811566806,19095.4630631236,0.0,1.0
2017-03-20,12.22,12.26,12.17,12.2,35447,8.24310044117107,8.27008276667409,8.2093725342923,8.22960927841956,52548.472882427,0.0,1.0
2017-03-21,12.25,12.26,12.21,12.23,8952,8.26333718529833,8.27008276667409,8.23635485979532,8.24984602254682,13270.9095055572,0.0,1.0
2017-03-22,12.31,12.31,12.23,12.25,14496,8.30381067355285,8.30381067355285,8.24984602254682,8.26333718529833,21489.6228990793,0.0,1.0
2017-03-23,12.31,12.31,12.25,12.3,20413,8.30381067355285,8.30381067355285,8.26333718529833,8.2970650921771,30261.2908553328,0.0,1.0
2017-03-24,12.25,12.32,12.25,12.31,9042,8.26333718529833,8.31055625492861,8.26333718529833,8.30381067355285,13404.33017753,0.0,1.0
2017-03-27,12.37,12.37,12.29,12.29,25946,8.34428416180738,8.34428416180738,8.29031951080135,8.29031951080135,38463.6972778359,0.0,1.0
2017-03-28,12.28,12.3672,12.28,12.35,23045,8.28357392942559,8.34239539902217,8.28357392942559,8.33079299905587,34163.1042845807,0.0,1.0
2017-03-29,12.28,12.35,12.25,12.28,28935,8.28357392942559,8.33079299905587,8.26333718529833,8.28357392942559,42894.7460392424,0.0,1.0
2017-03-30,12.25,12.299,12.23,12.29,28375,8.26333718529833,8.29639053403953,8.24984602254682,8.29031951080135,42064.5729691897,0.0,1.0
2017-03-31,12.26,12.3,12.21,12.23,16028,8.27008276667409,8.2970650921771,8.23635485979532,8.24984602254682,23760.7392264378,0.0,1.0
2017-04-03,12.3,12.3101,12.23,12.25,27397,8.2970650921771,8.30387812936661,8.24984602254682,8.26333718529833,40614.735000419,0.0,1.0
2017-04-04,12.27,12.3,12.24,12.27,20722,8.27682834804984,8.2970650921771,8.25659160392258,8.27682834804984,30719.3684957726,0.0,1.0
2017-04-05,12.3,12.3,12.24,12.26,23349,8.2970650921771,8.2970650921771,8.25659160392258,8.27008276667409,34613.7696654664,0.0,1.0
2017-04-06,12.34,12.34,12.26,12.31,54530,8.32404741768012,8.32404741768012,8.27008276667409,8.30381067355285,80838.1026963845,0.0,1.0
2017-04-07,12.4,12.4,12.33,12.33,34442,8.36452090593464,8.36452090593464,8.31730183630436,8.31730183630436,51058.6087120645,0.0,1.0
2017-04-10,12.52,12.53,12.4093,12.41,20119,8.44546788244368,8.45221346381944,8.37079429661409,8.37126648731039,29825.4499935551,0.0,1.0
2017-04-11,12.42,12.5,12.42,12.45,46034,8.40755771511195,8.46171267623988,8.40755771511195,8.42786582553492,68003.3726051427,0.0438,1.0
2017-04-12,12.52,12.52,12.42,12.42,21915,8.47525141652187,8.47525141652187,8.40755771511195,8.40755771511195,32373.7652743994,0.0,1.0
2017-04-13,12.545,12.57,12.51,12.53,25036,8.49217484187435,8.50909826722683,8.46848204638087,8.48202078666286,36984.2385311368,0.0,1.0
2017-04-17,12.53,12.57,12.5,12.57,10749,8.48202078666286,8.50909826722683,8.46171267623988,8.50909826722683,15878.8776150819,0.0,1.0
2017-04-18,12.59,12.59,12.54,12.57,13260,8.52263700750881,8.52263700750881,8.48879015680385,8.50909826722683,19588.2330613067,0.0,1.0
2017-04-19,12.59,12.59,12.5504,12.59,8469,8.52263700750881,8.52263700750881,8.49583030175048,8.52263700750881,12510.765143002,0.0,1.0
2017-04-20,12.6,12.62,12.54,12.62,21066,8.5294063776498,8.54294511793178,8.48879015680385,8.54294511793178,31119.5865512434,0.0,1.0
2017-04-21,12.65,12.65,12.56,12.65,13786,8.56325322835476,8.56325322835476,8.50232889708583,8.56325322835476,20365.2625175848,0.0,1.0
2017-04-24,12.55,12.63,12.54,12.63,16153,8.49555952694484,8.54971448807278,8.48879015680385,8.54971448807278,23861.8950708361,0.0,1.0
2017-04-25,12.54,12.56,12.42,12.56,18068,8.48879015680385,8.50232889708583,8.40755771511195,8.50232889708583,26690.8140989208,0.0,1.0
2017-04-26,12.54,12.54,12.45,12.54,24946,8.48879015680385,8.48879015680385,8.42786582553492,8.48879015680385,36851.2867230284,0.0,1.0
2017-04-27,12.45,12.55,12.45,12.49,14325,8.42786582553492,8.49555952694484,8.42786582553492,8.45494330609889,21161.496123923,0.0,1.0
2017-04-28,12.55,12.56,12.47,12.47,18744,8.49555952694484,8.50232889708583,8.44140456581691,8.44140456581691,27689.4299020462,0.0,1.0
2017-05-01,12.58,12.59,12.51,12.51,9664,8.51586763736782,8.52263700750881,8.46848204638087,8.46848204638087,14276.0697062193,0.0,1.0
2017-05-02,12.52,12.58,12.46,12.58,63188,8.47525141652187,8.51586763736782,8.43463519567591,8.51586763736782,93343.9872306068,0.0,1.0
2017-05-03,12.48,12.55,12.48,12.52,16746,8.4481739359579,8.49555952694484,8.4481739359579,8.47525141652187,24737.8997620394,0.0,1.0
2017-05-04,12.48,12.49,12.46,12.49,20550,8.4481739359579,8.45494330609889,8.43463519567591,8.45494330609889,30357.3295180884,0.0,1.0
2017-05-05,12.48,12.51,12.47,12.47,9803,8.4481739359579,8.46848204638087,8.44140456581691,8.44140456581691,14481.4063876312,0.0,1.0
2017-05-08,12.41,12.4892,12.41,12.45,36104,8.40078834497096,8.45440175648761,8.40078834497096,8.42786582553492,53334.3564438474,0.0,1.0
2017-05-09,12.36,12.4392,12.35,12.36,21806,8.39489899294829,8.44869154960214,8.3881070034718,8.39489899294829,32105.4678831036,0.0413,1.0
2017-05-10,12.39,12.43,12.33,12.4,39449,8.41527496137778,8.44244291928376,8.37452302451881,8.42206695085427,58081.6565404271,0.0,1.0
2017-05-11,12.37,12.404,12.36,12.39,19649,8.40169098242479,8.42478374664487,8.39489899294829,8.41527496137778,28929.667909525,0.0,1.0
2017-05-12,12.49,12.49,12.4,12.43,20568,8.48319485614273,8.48319485614273,8.42206695085427,8.44244291928376,30282.7324323431,0.0,1.0
2017-05-15,12.47,12.5,12.425,12.48,32780,8.46961087718974,8.48998684561923,8.43904692454551,8.47640286666624,48262.7367333823,0.0,1.0
2017-05-16,12.47,12.49,12.47,12.47,7971,8.46961087718974,8.48319485614273,8.46961087718974,8.46961087718974,11735.8839079253,0.0,1.0
2017-05-17,12.55,12.55,12.5,12.54,10891,8.52394679300171,8.52394679300171,8.48998684561923,8.51715480352521,16035.0660696543,0.0,1.0
2017-05-18,12.57,12.61,12.5,12.55,56450,8.5375307719547,8.56469872986068,8.48998684561923,8.52394679300171,83112.6140512334,0.0,1.0
2017-05-19,12.49,12.57,12.49,12.57,22139,8.48319485614273,8.5375307719547,8.48319485614273,8.5375307719547,32595.7513282597,0.0,1.0
2017-05-22,12.44,12.4903,12.44,12.49,35599,8.44923490876026,8.48339861582703,8.44923490876026,8.48319485614273,52413.2143066405,0.0,1.0
2017-05-23,12.48,12.49,12.43,12.48,74231,8.47640286666624,8.48319485614273,8.44244291928376,8.47640286666624,109291.983235378,0.0,1.0
2017-05-24,12.48,12.52,12.45,12.45,22689,8.47640286666624,8.50357082457222,8.45602689823675,8.45602689823675,33405.5287902292,0.0,1.0
2017-05-25,12.52,12.53,12.46,12.52,37172,8.50357082457222,8.51036281404871,8.46281888771325,8.50357082457222,54729.1778478733,0.0,1.0
2017-05-26,12.49,12.55,12.49,12.5,23905,8.48319485614273,8.52394679300171,8.48319485614273,8.48998684561923,35195.8731425108,0.0,1.0
2017-05-30,12.54,12.54,12.51,12.51,12056,8.51715480352521,8.51715480352521,8.49677883509572,8.49677883509572,17750.3219663715,0.0,1.0
2017-05-31,12.6,12.6,12.54,12.54,27586,8.55790674038418,8.55790674038418,8.51715480352521,8.51715480352521,40615.492847074,0.0,1.0
2017-06-01,12.57,12.61,12.57,12.61,18554,8.5375307719547,8.56469872986068,8.5375307719547,8.56469872986068,27317.4745988766,0.0,1.0
2017-06-02,12.62,12.62,12.59,12.59,17367,8.57149071933717,8.57149071933717,8.55111475090769,8.55111475090769,25569.8276036806,0.0,1.0
2017-06-05,12.56,12.64,12.55,12.62,13486,8.5307387824782,8.58507469829016,8.52394679300171,8.57149071933717,19855.7433674922,0.0,1.0
2017-06-06,12.63,12.65,12.58,12.58,27702,8.57828270881367,8.59186668776666,8.54432276143119,8.54432276143119,40786.2822754166,0.0,1.0
2017-06-07,12.63,12.66,12.61,12.64,11094,8.57828270881367,8.59865867724315,8.56469872986068,8.58507469829016,16333.9475692539,0.0,1.0
2017-06-08,12.64,12.64,12.5707,12.62,13577,8.61312561482809,8.61312561482809,8.56590333594299,8.59949725151349,19924.6229155832,0.0413,1.0
2017-06-09,12.61,12.64,12.56,12.64,15451,8.59268306985619,8.61312561482809,8.55861216156968,8.61312561482809,22674.769733275,0.0,1.0
2017-06-12,12.62,12.64,12.56,12.64,9891,8.59949725151349,8.61312561482809,8.55861216156968,8.61312561482809,14515.315994552,0.0,1.0
2017-06-13,12.55,12.6,12.55,12.59,14324,8.55179797991238,8.58586888819889,8.55179797991238,8.57905470654159,21020.8660707677,0.0,1.0
2017-06-14,12.6,12.67,12.55,12.59,24529,8.58586888819889,8.63356815979999,8.55179797991238,8.57905470654159,35996.9857476865,0.0,1.0
2017-06-15,12.61,12.62,12.57,12.6,11927,8.59268306985619,8.59949725151349,8.56542634322698,8.58586888819889,17503.2022916815,0.0,1.0
2017-06-16,12.64,12.66,12.62,12.63,13299,8.61312561482809,8.62675397814269,8.59949725151349,8.60631143317079,19516.650228647,0.0,1.0
2017-06-19,12.65,12.65,12.59,12.65,5819,8.61993979648539,8.61993979648539,8.57905470654159,8.61993979648539,8539.54340029302,0.0,1.0
2017-06-20,12.67,12.6898,12.645,12.67,22396,8.63356815979999,8.64706023948145,8.61653270565674,8.63356815979999,32866.7492684246,0.0,1.0
2017-06-21,12.65,12.69,12.63,12.63,22841,8.61993979648539,8.64719652311459,8.60631143317079,8.60631143317079,33519.7990730526,0.0,1.0
2017-06-22,12.6786,12.7,12.63,12.7,14203,8.63942835602527,8.65401070477189,8.60631143317079,8.65401070477189,20843.2952250149,0.0,1.0
2017-06-23,12.69,12.69,12.6308,12.66,6171,8.64719652311459,8.64719652311459,8.60685656770337,8.62675397814269,9056.11313339204,0.0,1.0
2017-06-26,12.71,12.71,12.68,12.68,3800,8.66082488642919,8.66082488642919,8.64038234145729,8.64038234145729,5576.60507322796,0.0,1.0
2017-06-27,12.69,12.71,12.67,12.71,3700,8.64719652311459,8.66082488642919,8.63356815979999,8.66082488642919,5429.85230814301,0.0,1.0
2017-06-28,12.63,12.69,12.63,12.68,18850,8.60631143317079,8.64719652311459,8.60631143317079,8.64038234145729,27662.8962185124,0.0,1.0
2017-06-29,12.53,12.64,12.52,12.62,26913,8.53816961659778,8.61312561482809,8.53135543494048,8.59949725151349,39495.5716673116,0.0,1.0
2017-06-30,12.53,12.56,12.45,12.51,38986,8.53816961659778,8.55861216156968,8.48365616333938,8.52454125328318,57213.0329960172,0.0,1.0
2017-07-03,12.55,12.58,12.51,12.51,33850,8.55179797991238,8.57224052488428,8.52454125328318,8.52454125328318,49675.8109812543,0.0,1.0
2017-07-05,12.54,12.55,12.48,12.55,24290,8.54498379825508,8.55179797991238,8.50409870831128,8.55179797991238,35646.2466391335,0.0,1.0
2017-07-06,12.49,12.52,12.45,12.5,14881,8.51091288996858,8.53135543494048,8.48365616333938,8.51772707162588,21838.2789722909,0.0,1.0
2017-07-07,12.44,12.52,12.44,12.52,15612,8.47684198168207,8.53135543494048,8.47684198168207,8.53135543494048,22911.0416850618,0.0,1.0
2017-07-10,12.49,12.52,12.46,12.5,17237,8.51091288996858,8.53135543494048,8.49047034499668,8.51772707162588,25295.7741176922,0.0,1.0
2017-07-11,12.46,12.5,12.41,12.42,22775,8.51745450435959,8.5447978575036,8.48327531292957,8.49011115121557,33317.0549786619,0.0396,1.0
2017-07-12,12.53,12.54,12.48,12.49,26410,8.56530537236161,8.57214121064761,8.53112618093159,8.53796201921759,38634.6178698775,0.0,1.0
2017-07-13,12.5327,12.55,12.5,12.5,10133,8.56715104869883,8.57897704893361,8.5447978575036,8.5447978575036,14823.3465685524,0.0,1.0
2017-07-14,12.57,12.61,12.55,12.56,25397,8.59264872550562,8.61999207864963,8.57897704893361,8.58581288721962,37152.7220765347,0.0,1.0
2017-07-17,12.52,12.56,12.5,12.54,26734,8.5584695340756,8.58581288721962,8.5447978575036,8.57214121064761,39108.5904632074,0.0,1.0
2017-07-18,12.6,12.61,12.52,12.52,20053,8.61315624036363,8.61999207864963,8.5584695340756,8.5584695340756,29335.1000433417,0.0,1.0
2017-07-19,12.57,12.62,12.56,12.61,20013,8.59264872550562,8.62682791693563,8.58581288721962,8.61999207864963,29276.5849083627,0.0,1.0
2017-07-20,12.59,12.59,12.53,12.54,18367,8.60632040207762,8.60632040207762,8.56530537236161,8.57214121064761,26868.6871039773,0.0,1.0
2017-07-21,12.6,12.6351,12.5721,12.6,16864,8.61315624036363,8.6371500327475,8.59408425154568,8.61315624036363,24669.9809071418,0.0,1.0
2017-07-24,12.5,12.58,12.5,12.57,29815,8.5447978575036,8.59948456379162,8.5447978575036,8.59264872550562,43615.718734964,0.0,1.0
2017-07-25,12.5,12.57,12.49,12.57,16656,8.5447978575036,8.59264872550562,8.53796201921759,8.59264872550562,24365.7022052511,0.0,1.0
2017-07-26,12.535,12.56,12.505,12.52,43557,8.56872329150461,8.58581288721962,8.5482157766466,8.5584695340756,63718.5933569957,0.0,1.0
2017-07-27,12.49,12.52,12.48,12.52,28443,8.53796201921759,8.5584695340756,8.53112618093159,8.5584695340756,41608.6496051847,0.0,1.0
2017-07-28,12.575,12.58,12.4989,12.54,37692,8.59606664464862,8.59948456379162,8.54404591529214,8.57214121064761,55138.8116907014,0.0,1.0
2017-07-31,12.74,12.74,12.57,12.6,42396,8.70885797636767,8.70885797636767,8.59264872550562,8.61315624036363,62020.1915642305,0.0,1.0
2017-08-01,12.92,12.97,12.71,12.82,82051,8.83190306551572,8.86608225694573,8.68835046150966,8.76354468265569,120030.633504026,0.0,1.0
2017-08-02,12.94,12.95,12.88,12.95,22620,8.84557474208772,8.85241058037373,8.80455971237171,8.85241058037373,33090.3088306184,0.0,1.0
2017-08-03,12.9901,13.0089,12.89,12.96,30486,8.8798222919006,8.89267366787828,8.81139555065771,8.85924641865973,44597.3101242365,0.0,1.0
2017-08-04,12.88,13.01,12.8785,13.01,29658,8.80455971237171,8.89342561008974,8.80353433662881,8.89342561008974,43386.0468301715,0.0,1.0
2017-08-07,12.8,12.89,12.8,12.89,8497,8.74987300608369,8.81139555065771,8.74987300608369,8.81139555065771,12430.0775479118,0.0,1.0
2017-08-08,12.77,12.85,12.77,12.8,23175,8.72936549122567,8.7840521975137,8.72936549122567,8.74987300608369,33902.2063284518,0.0,1.0
2017-08-09,12.63,12.81,12.61,12.81,47745,8.66073367483421,8.78416455856106,8.64701913219789,8.78416455856106,69626.8206182363,0.0396,1.0
2017-08-10,12.6099,12.97,12.6099,12.97,12713,8.64695055948471,8.8938808996516,8.64695055948471,8.8938808996516,18539.4443506051,0.0,1.0
2017-08-11,12.658,12.66,12.58,12.63,10884,8.67993403452505,8.68130548878868,8.62644731824341,8.66073367483421,15872.2026517726,0.0,1.0
2017-08-14,12.69,12.8,12.6812,12.8,17958,8.70187730274316,8.7773072872429,8.69584290398318,8.7773072872429,26188.2593918167,0.0,1.0
2017-08-15,12.64,12.71,12.61,12.71,10541,8.66759094615237,8.71559184537947,8.64701913219789,8.71559184537947,15372.0036891157,0.0,1.0
2017-08-16,12.52,12.74,12.51,12.74,85074,8.58530369033446,8.73616365933395,8.5784464190163,8.73616365933395,124063.925799054,0.0,1.0
2017-08-17,12.56,12.59,12.5,12.51,18736,8.6127327756071,8.63330458956157,8.57158914769815,8.5784464190163,27322.8214703796,0.0,1.0
2017-08-18,12.6,12.64,12.5506,12.64,10113,8.64016186087973,8.66759094615237,8.60628694056803,8.66759094615237,14747.8487153047,0.0,1.0
2017-08-21,12.66,12.66,12.59,12.64,13485,8.68130548878868,8.68130548878868,8.63330458956157,8.66759094615237,19665.2565930865,0.0,1.0
2017-08-22,12.75,12.75,12.58,12.66,29270,8.74302093065211,8.74302093065211,8.62644731824341,8.68130548878868,42684.6170174003,0.0,1.0
2017-08-23,12.63,12.71,12.6,12.71,25104,8.66073367483421,8.71559184537947,8.64016186087973,8.71559184537947,36609.3141648383,0.0,1.0
2017-08-24,12.61,12.64,12.59,12.62,19993,8.64701913219789,8.66759094615237,8.63330458956157,8.65387640351605,29155.912129446,0.0,1.0
2017-08-25,12.59,12.62,12.57,12.58,12317,8.63330458956157,8.65387640351605,8.61959004692526,8.62644731824341,17961.9551692285,0.0,1.0
2017-08-28,12.61,12.65,12.57,12.6,23145,8.64701913219789,8.67444821747052,8.61959004692526,8.64016186087973,33752.4926842409,0.0,1.0
2017-08-29,12.671,12.7,12.65,12.66,37188,8.68884848723866,8.70873457406132,8.67444821747052,8.68130548878868,54231.4840329034,0.0,1.0
2017-08-30,12.62,12.6511,12.61,12.63,12988,8.65387640351605,8.67520251731552,8.64701913219789,8.66073367483421,18940.4785043387,0.0,1.0
2017-08-31,12.66,12.68,12.65,12.67,6964,8.68130548878868,8.695020031425,8.67444821747052,8.68816276010684,10155.6430785506,0.0,1.0
2017-09-01,12.61,12.65,12.6,12.62,7695,8.64701913219789,8.67444821747052,8.64016186087973,8.65387640351605,11221.6647744754,0.0,1.0
2017-09-05,12.87,12.87,12.56,12.57,29545,8.82530818647001,8.82530818647001,8.6127327756071,8.61959004692526,43085.651171134,0.0,1.0
2017-09-06,12.64,12.71,12.61,12.71,16860,8.66759094615237,8.71559184537947,8.64701913219789,8.71559184537947,24587.0393889091,0.0,1.0
2017-09-07,12.66,12.72,12.65,12.72,15378,8.68130548878868,8.72244911669763,8.67444821747052,8.72244911669763,22425.8298767879,0.0,1.0
2017-09-08,12.64,12.66,12.61,12.66,7276,8.69474574057227,8.70850324965546,8.6741094769475,8.70850324965546,10577.4961964497,0.0396,1.0
2017-09-11,12.63,12.71,12.62,12.71,17482,8.68786698603068,8.74289702236342,8.68098823148909,8.74289702236342,25414.48440164,0.0,1.0
2017-09-12,12.57,12.62,12.57,12.59,15107,8.64659445878113,8.68098823148909,8.64659445878113,8.66035196786431,21961.824496944,0.0,1.0
2017-09-13,12.591,12.62,12.58,12.6,12042,8.66103984331847,8.68098823148909,8.65347321332272,8.6672307224059,17506.0760304627,0.0,1.0
2017-09-14,12.58,12.65,12.57,12.65,24471,8.65347321332272,8.70162449511387,8.64659445878113,8.70162449511387,35574.7539064485,0.0,1.0
2017-09-15,12.62,12.62,12.57,12.57,6716,8.68098823148909,8.68098823148909,8.64659445878113,8.64659445878113,9763.39533471081,0.0,1.0
2017-09-18,12.62,12.67,12.59,12.63,31269,8.68098823148909,8.71538200419705,8.66035196786431,8.68786698603068,45457.3568673425,0.0,1.0
2017-09-19,12.638,12.659,12.62,12.64,11736,8.69336998966395,8.7078153742013,8.68098823148909,8.69474574057227,17061.228059584,0.0,1.0
2017-09-20,12.56,12.63,12.56,12.61,11913,8.63971570423954,8.68786698603068,8.63971570423954,8.6741094769475,17318.542081955,0.0,1.0
2017-09-21,12.5299,12.59,12.5299,12.58,29795,8.61901065306934,8.66035196786431,8.61901065306934,8.65347321332272,43314.5270991228,0.0,1.0
2017-09-22,12.48,12.5482,12.48,12.51,39428,8.5846856679068,8.63159877388046,8.5846856679068,8.60532193153158,57318.5156725697,0.0,1.0
2017-09-25,12.52,12.55,12.47,12.48,17746,8.61220068607317,8.63283694969794,8.57780691336521,8.5846856679068,25798.2748078883,0.0,1.0
2017-09-26,12.47,12.54,12.46,12.47,24294,8.57780691336521,8.62595819515635,8.57092815882362,8.57780691336521,35317.4398840775,0.0,1.0
2017-09-27,12.5,12.5,12.41,12.47,21043,8.59844317698998,8.59844317698998,8.53653438611566,8.57780691336521,30591.2936313758,0.0,1.0
2017-09-28,12.46,12.47,12.31,12.41,15104,8.57092815882362,8.57780691336521,8.46774684069974,8.53653438611566,21957.4632423276,0.0,1.0
2017-09-29,12.48,12.4879,12.38,12.45,20090,8.5846856679068,8.59011988399466,8.51589812249088,8.56404940428202,29205.8684148809,0.0,1.0
2017-10-02,12.39,12.4599,12.39,12.45,13932,8.52277687703247,8.5708593712782,8.52277687703247,8.56404940428202,20253.6664388313,0.0,1.0
2017-10-03,12.34,12.4,12.28,12.38,18568,8.48838310432451,8.52965563157407,8.44711057707496,8.51589812249088,26993.2585727978,0.0,1.0
2017-10-04,12.32,12.3972,12.25,12.31,16679,8.47462559524133,8.52772958030242,8.42647431345019,8.46774684069974,24247.1219159681,0.0,1.0
2017-10-05,12.34,12.3592,12.3,12.34,7595,8.48838310432451,8.50159031304437,8.46086808615815,8.48838310432451,11041.242937333,0.0,1.0
2017-10-06,12.3899,12.39,12.27,12.3,19968,8.52270808948706,8.52277687703247,8.44023182253337,8.46086808615815,29028.5107271449,0.0,1.0
2017-10-09,12.41,12.45,12.39,12.39,16269,8.53653438611566,8.56404940428202,8.52277687703247,8.52277687703247,23651.0837850521,0.0,1.0
2017-10-10,12.43,12.44,12.41,12.44,7774,8.55029189519884,8.55717064974043,8.53653438611566,8.55717064974043,11301.4644627817,0.0,1.0
2017-10-11,12.44,12.5,12.3908,12.43,28628,8.58269082908974,8.62408644402104,8.54874642484607,8.57579155993452,41494.250124092,0.0371,1.0
2017-10-12,12.41,12.51,12.35,12.51,30134,8.56199302162409,8.63098571317626,8.52059740669279,8.63098571317626,43677.0900251288,0.0,1.0
2017-10-13,12.48,12.49,12.45,12.47,12204,8.61028790571061,8.61718717486582,8.58959009824496,8.60338863655539,17688.8301143782,0.0,1.0
2017-10-16,12.44,12.58,12.41,12.58,22875,8.58269082908974,8.67928059726277,8.56199302162409,8.67928059726277,33155.6857478204,0.0,1.0
2017-10-17,12.49,12.49,12.38,12.4,16870,8.61718717486582,8.61718717486582,8.54129521415844,8.55509375246887,24451.865292491,0.0,1.0
2017-10-18,12.43,12.52,12.4,12.52,11402,8.57579155993452,8.63788498233147,8.55509375246887,8.63788498233147,16526.3881484874,0.0,1.0
2017-10-19,12.4789,12.51,12.406,12.46,33250,8.60952898610353,8.63098571317626,8.559233313962,8.59648936740017,48193.5104312582,0.0,1.0
2017-10-20,12.44,12.48,12.418,12.48,20918,8.58269082908974,8.61028790571061,8.56751243694826,8.61028790571061,30319.1534195807,0.0,1.0
2017-10-23,12.39,12.46,12.36,12.46,69839,8.54819448331366,8.59648936740017,8.527496675848,8.59648936740017,101226.663910034,0.0,1.0
2017-10-24,12.44,12.45,12.3621,12.45,14958,8.58269082908974,8.58959009824496,8.5289455223706,8.58959009824496,21680.557264083,0.0,1.0
2017-10-25,12.35,12.42,12.35,12.42,10348,8.52059740669279,8.56889229077931,8.52059740669279,8.56889229077931,14998.6901035386,0.0,1.0
2017-10-26,12.31,12.41,12.31,12.38,41948,8.49300033007192,8.56199302162409,8.49300033007192,8.54129521415844,60800.6428742983,0.0,1.0
2017-10-27,12.27,12.32,12.27,12.3,9795,8.46540325345105,8.49989959922714,8.46540325345105,8.4861010609167,14197.1559300503,0.0,1.0
2017-10-30,12.26,12.37,12.26,12.37,28653,8.45850398429584,8.53439594500322,8.45850398429584,8.53439594500322,41530.4858462207,0.0,1.0
2017-10-31,12.28,12.29,12.23,12.28,10169,8.47230252260627,8.47920179176149,8.43780617683019,8.47230252260627,14739.2423330967,0.0,1.0
2017-11-01,12.22,12.28,12.22,12.24,15952,8.43090690767497,8.47230252260627,8.43090690767497,8.4447054459854,23121.2895759227,0.0,1.0
2017-11-02,12.33,12.33,12.22,12.22,13072,8.50679886838235,8.50679886838235,8.43090690767497,8.43090690767497,18946.9343866889,0.0,1.0
2017-11-03,12.21,12.29,12.21,12.29,31921,8.42400763851975,8.47920179176149,8.42400763851975,8.47920179176149,46267.219442893,0.0,1.0
2017-11-06,12.24,12.2659,12.23,12.25,11082,8.4447054459854,8.46257455309742,8.43780617683019,8.45160471514062,16062.5709052392,0.0,1.0
2017-11-07,12.26,12.271,12.16,12.16,25369,8.45850398429584,8.46609318036658,8.38951129274367,8.38951129274367,36770.5613873861,0.0,1.0
2017-11-08,12.36,12.37,12.28,12.28,41964,8.527496675848,8.53439594500322,8.47230252260627,8.47230252260627,60823.8337364607,0.0,1.0
2017-11-09,12.42,12.42,12.27,12.39,14062,8.56889229077931,8.56889229077931,8.46540325345105,8.54819448331366,20381.868982988,0.0,1.0
2017-11-10,12.18,12.31,12.18,12.31,15771,8.42890611961996,8.51886981383593,8.42890611961996,8.51886981383593,22789.5265736642,0.0371,1.0
2017-11-13,12.25,12.27,12.14,12.22,19094,8.47734810881318,8.4911886771541,8.40122498293812,8.4565872563018,27591.3525076117,0.0,1.0
2017-11-14,12.17,12.23,12.15,12.2,12438,8.4219858354495,8.46350754047226,8.40814526710858,8.44274668796088,17973.2503660665,0.0,1.0
2017-11-15,12.18,12.23,12.15,12.16,39803,8.42890611961996,8.46350754047226,8.40814526710858,8.41506555127904,57516.424209724,0.0,1.0
2017-11-16,12.19,12.24,12.16,12.18,47399,8.43582640379042,8.47042782464272,8.41506555127904,8.42890611961996,68492.852074384,0.0,1.0
2017-11-17,12.14,12.2,12.1301,12.17,39360,8.40122498293812,8.44274668796088,8.39437390160936,8.4219858354495,56876.277087022,0.0,1.0
2017-11-20,12.2,12.2,12.1,12.14,70853,8.44274668796088,8.44274668796088,8.37354384625628,8.40122498293812,102384.523893465,0.0,1.0
2017-11-21,12.14,12.18,12.1301,12.15,42845,8.40122498293812,8.42890611961996,8.39437390160936,8.40814526710858,61912.1974541021,0.0,1.0
2017-11-22,12.1,12.16,12.09,12.16,27563,8.37354384625628,8.41506555127904,8.36662356208582,8.41506555127904,39829.2892619306,0.0,1.0
2017-11-24,12.1193,12.13,12.085,12.1,12055,8.38689999470527,8.39430469876766,8.36316342000059,8.37354384625628,17419.8048852655,0.0,1.0
2017-11-27,12.13,12.13,12.09,12.12,14741,8.39430469876766,8.39430469876766,8.36662356208582,8.3873844145972,21301.1483876979,0.0,1.0
2017-11-28,12.07,12.11,12.04,12.11,20649,8.3527829937449,8.38046413042674,8.33202214123352,8.38046413042674,29838.3700602113,0.0,1.0
2017-11-29,12.07,12.07,11.97,12.04,17100,8.3527829937449,8.3527829937449,8.2835801520403,8.33202214123352,24709.9679417702,0.0,1.0
2017-11-30,12.06,12.11,12.0,12.03,53847,8.34586270957444,8.38046413042674,8.30434100455168,8.32510185706306,77810.3885240059,0.0,1.0
2017-12-01,12.04,12.12,12.04,12.04,46379,8.33202214123352,8.3873844145972,8.33202214123352,8.33202214123352,67018.9241620679,0.0,1.0
2017-12-04,12.09,12.09,12.04,12.04,29226,8.36662356208582,8.36662356208582,8.33202214123352,8.33202214123352,42232.3697699518,0.0,1.0
2017-12-05,12.19,12.19,12.08,12.14,20869,8.43582640379042,8.43582640379042,8.35970327791536,8.40122498293812,30156.2760805148,0.0,1.0
2017-12-06,12.27,12.28,12.17,12.17,35829,8.4911886771541,8.49810896132455,8.4219858354495,8.4219858354495,51773.8854611512,0.0,1.0
2017-12-07,12.32,12.32,12.22,12.28,29511,8.52579009800639,8.52579009800639,8.4565872563018,8.49810896132455,42644.2025689814,0.0,1.0
2017-12-08,12.24,12.28,12.22,12.28,30030,8.49610207891512,8.5238671183887,8.48221955917833,8.5238671183887,43263.0395192869,0.0371,1.0
2017-12-11,12.25,12.29,12.2,12.22,59285,8.50304333878352,8.5308083782571,8.46833703944154,8.48221955917833,85409.5670296676,0.0,1.0
2017-12-12,12.24,12.25,12.17,12.21,77531,8.49610207891512,8.50304333878352,8.44751325983636,8.47527829930994,111695.861370957,0.0,1.0
2017-12-13,12.24,12.25,12.2,12.2,60520,8.49610207891512,8.50304333878352,8.46833703944154,8.46833703944154,87188.782940634,0.0,1.0
2017-12-14,12.31,12.31,12.25,12.25,41052,8.54469089799389,8.54469089799389,8.50304333878352,8.50304333878352,59142.0012769152,0.0,1.0
2017-12-15,12.27,12.3,12.25,12.29,20753,8.51692585852031,8.53774963812549,8.50304333878352,8.5308083782571,29898.0306075178,0.0,1.0
2017-12-18,12.27,12.32,12.2,12.28,56045,8.51692585852031,8.55163215786228,8.46833703944154,8.5238671183887,80741.8265021122,0.0,1.0
2017-12-19,12.22,12.26,12.19,12.26,26462,8.48221955917833,8.50998459865191,8.46139577957315,8.50998459865191,38122.7622963493,0.0,1.0
2017-12-20,12.12,12.23,12.12,12.16,65219,8.41280696049439,8.48916081904673,8.41280696049439,8.44057199996796,93958.447366246,0.0,1.0
2017-12-21,12.18,12.19,12.11,12.11,46017,8.45445451970475,8.46139577957315,8.40586570062599,8.40586570062599,66294.8814371969,0.0,1.0
2017-12-22,12.13,12.23,12.13,12.2,45082,8.41974822036278,8.48916081904673,8.41974822036278,8.46833703944154,64947.8637232264,0.0,1.0
2017-12-26,12.16,12.19,12.13,12.13,34217,8.44057199996796,8.46139577957315,8.41974822036278,8.41974822036278,49295.0856886926,0.0,1.0
2017-12-27,12.18,12.19,12.14,12.14,28747,8.45445451970475,8.46139577957315,8.42668948023118,8.42668948023118,41414.6718968012,0.0,1.0
2017-12-28,12.18,12.21,12.11,12.11,35652,8.45445451970475,8.47527829930994,8.40586570062599,8.40586570062599,51362.4337309895,0.0,1.0
2017-12-29,12.16,12.18,12.16,12.17,33092,8.44057199996796,8.45445451970475,8.44057199996796,8.44751325983636,47674.3424499581,0.0,1.0
2018-01-02,12.13,12.16,12.13,12.13,26009,8.41974822036278,8.44057199996796,8.41974822036278,8.41974822036278,37470.1430188855,0.0,1.0
2018-01-03,12.2,12.22,12.1,12.16,42506,8.46833703944154,8.48221955917833,8.3989244407576,8.44057199996796,61236.7218716885,0.0,1.0
2018-01-04,12.23,12.23,12.19,12.19,10804,8.48916081904673,8.48916081904673,8.46139577957315,8.46139577957315,15564.897734478,0.0,1.0
2018-01-05,12.22,12.27,12.22,12.27,10767,8.48221955917833,8.51692585852031,8.48221955917833,8.51692585852031,15511.5932901819,0.0,1.0
2018-01-08,12.24,12.25,12.22,12.22,19901,8.49610207891512,8.50304333878352,8.48221955917833,8.48221955917833,28670.5877280495,0.0,1.0
2018-01-09,12.24,12.26,12.22,12.26,21841,8.49610207891512,8.50998459865191,8.48221955917833,8.50998459865191,31465.4694019562,0.0,1.0
2018-01-10,12.18,12.22,12.18,12.19,7943,8.45445451970475,8.48221955917833,8.45445451970475,8.46139577957315,11443.1675957941,0.0,1.0
2018-01-11,12.16,12.21,12.13,12.21,18170,8.46632407407971,8.50113626188431,8.44543676139695,8.50113626188431,26097.181972569,0.0371,1.0
2018-01-12,12.07,12.15,12.07,12.15,10688,8.40366213603142,8.45936163651879,8.40366213603142,8.45936163651879,15350.9455653725,0.0,1.0
2018-01-16,12.06,12.11,12.03,12.1,30377,8.3966996984705,8.43151188627511,8.37581238578774,8.42454944871418,43629.8347155052,0.0,1.0
2018-01-17,12.06,12.08,12.03,12.03,26413,8.3966996984705,8.41062457359234,8.37581238578774,8.37581238578774,37936.4263864318,0.0,1.0
2018-01-18,12.02,12.06,12.01,12.05,18651,8.36884994822682,8.3966996984705,8.3618875106659,8.38973726090958,26788.0319741543,0.0,1.0
2018-01-19,12.04,12.05,12.02,12.05,7752,8.38277482334866,8.38973726090958,8.36884994822682,8.38973726090958,11134.0316263817,0.0,1.0
2018-01-22,12.04,12.05,12.01,12.01,15618,8.38277482334866,8.38973726090958,8.3618875106659,8.3618875106659,22431.7990119748,0.0,1.0
2018-01-23,12.04,12.05,12.02,12.05,7946,8.38277482334866,8.38973726090958,8.36884994822682,8.38973726090958,11412.6696727591,0.0,1.0
2018-01-24,11.95,12.06,11.95,12.06,49958,8.32011288530037,8.3966996984705,8.32011288530037,8.3966996984705,71753.6057779638,0.0,1.0
2018-01-25,11.92,11.99,11.91,11.96,50314,8.29922557261761,8.34796263554406,8.29226313505669,8.32707532286129,72264.9209558523,0.0,1.0
2018-01-26,11.91,11.95,11.91,11.93,35221,8.29226313505669,8.32011288530037,8.29226313505669,8.30618801017853,50587.1682034041,0.0,1.0
2018-01-29,11.82,11.95,11.81,11.95,36420,8.2296011970084,8.32011288530037,8.22263875944748,8.32011288530037,52309.266232304,0.0,1.0
2018-01-30,11.82,11.84,11.76,11.83,34817,8.2296011970084,8.24352607213024,8.18782657164288,8.23656363456932,50006.911653216,0.0,1.0
2018-01-31,11.76,11.82,11.59,11.79,32307,8.18782657164288,8.2296011970084,8.06946513310722,8.20871388432564,46401.852393384,0.0,1.0
2018-02-01,11.76,11.77,11.72,11.75,17460,8.18782657164288,8.1947890092038,8.15997682139919,8.18086413408196,25077.4241739711,0.0,1.0
2018-02-02,11.68,11.82,11.62,11.82,33076,8.13212707115551,8.2296011970084,8.09035244578999,8.2296011970084,47506.3506287668,0.0,1.0
2018-02-05,11.55,11.68,11.53,11.61,48712,8.04161538286354,8.13212707115551,8.0276905077417,8.08339000822907,69964.002655354,0.0,1.0
2018-02-06,11.59,11.64,11.4,11.4,38793,8.06946513310722,8.10427732091183,7.93717881944973,7.93717881944973,55717.5553253643,0.0,1.0
2018-02-07,11.7,11.73,11.64,11.64,26557,8.14605194627735,8.16693925896011,8.10427732091183,8.10427732091183,38143.2505033305,0.0,1.0
2018-02-08,11.54,11.64,11.54,11.64,70383,8.03465294530262,8.10427732091183,8.03465294530262,8.10427732091183,101089.595970023,0.0,1.0
2018-02-09,11.51,11.55,11.5,11.55,16554,8.03959627597087,8.06753579387173,8.03261139649566,8.06753579387173,23699.7646970762,0.0371,1.0
2018-02-12,11.52,11.52,11.48,11.51,27743,8.04658115544609,8.04658115544609,8.01864163754523,8.03959627597087,39718.652409749,0.0,1.0
2018-02-13,11.6,11.63,11.46,11.46,33255,8.1024601912478,8.12341482967344,8.00467187859481,8.00467187859481,47609.9839918611,0.0,1.0
2018-02-14,11.58,11.65,11.54,11.59,29485,8.08849043229737,8.13738458862386,8.06055091439651,8.09547531177258,42212.6109757939,0.0,1.0
2018-02-15,11.57,11.58,11.52,11.53,43700,8.08150555282215,8.08849043229737,8.04658115544609,8.0535660349213,62563.7137406205,0.0,1.0
2018-02-16,11.53,11.58,11.53,11.56,14961,8.0535660349213,8.08849043229737,8.0535660349213,8.07452067334694,21419.1240566001,0.0,1.0
2018-02-20,11.52,11.55,11.5,11.55,22263,8.04658115544609,8.06753579387173,8.03261139649566,8.06753579387173,31873.1340733966,0.0,1.0
2018-02-21,11.53,11.55,11.5,11.51,40421,8.0535660349213,8.06753579387173,8.03261139649566,8.03959627597087,57869.2877141789,0.0,1.0
2018-02-22,11.58,11.58,11.46,11.54,12947,8.08849043229737,8.08849043229737,8.00467187859481,8.06055091439651,18535.7529015976,0.0,1.0
2018-02-23,11.54,11.57,11.51,11.51,13671,8.06055091439651,8.08150555282215,8.03959627597087,8.03959627597087,19572.2775869113,0.0,1.0
2018-02-26,11.52,11.57,11.5,11.57,26440,8.04658115544609,8.08150555282215,8.03261139649566,8.08150555282215,37853.1943089703,0.0,1.0
2018-02-27,11.51,11.54,11.49,11.54,19305,8.03959627597087,8.06055091439651,8.02562651702045,8.06055091439651,27638.2721684823,0.0,1.0
2018-02-28,11.51,11.55,11.49,11.55,37671,8.03959627597087,8.06753579387173,8.02562651702045,8.06753579387173,53932.2119067028,0.0,1.0
2018-03-01,11.52,11.52,11.48,11.52,10087,8.04658115544609,8.04658115544609,8.01864163754523,8.04658115544609,14441.1940618224,0.0,1.0
2018-03-02,11.51,11.51,11.48,11.51,23145,8.03959627597087,8.03959627597087,8.01864163754523,8.03959627597087,33135.861659649,0.0,1.0
2018-03-05,11.54,11.54,11.48,11.52,13462,8.06055091439651,8.06055091439651,8.01864163754523,8.04658115544609,19273.0598255431,0.0,1.0
2018-03-06,11.55,11.57,11.54,11.57,11628,8.06753579387173,8.08150555282215,8.06055091439651,8.08150555282215,16647.388177939,0.0,1.0
2018-03-07,11.65,11.65,11.5,11.53,9127,8.13738458862386,8.13738458862386,8.03261139649566,8.0535660349213,13066.7966890307,0.0,1.0
2018-03-08,11.53,11.65,11.53,11.65,16471,8.0535660349213,8.13738458862386,8.0535660349213,8.13738458862386,23580.9365908869,0.0,1.0
2018-03-09,11.49,11.49,11.44,11.47,7990,8.05154041987349,8.05154041987349,8.01650325529615,8.03752555404255,11402.1783674338,0.0371,1.0
2018-03-12,11.5,11.54,11.49,11.53,6976,8.05854785278896,8.08657758445083,8.05154041987349,8.07957015153536,9955.1434657344,0.0,1.0
2018-03-13,11.5,11.52,11.41,11.45,33673,8.05854785278896,8.07256271861989,7.99548095654974,8.02351068821161,48053.2605965703,0.0,1.0
2018-03-14,11.46,11.49,11.45,11.47,12505,8.03051812112708,8.05154041987349,8.02351068821161,8.03752555404255,17845.3367315093,0.0,1.0
2018-03-15,11.4,11.47,11.39,11.43,12392,7.98847352363427,8.03752555404255,7.9814660907188,8.00949582238068,17684.0793903929,0.0,1.0
2018-03-16,11.42,11.42,11.37,11.41,6314,8.00248838946521,8.00248838946521,7.96745122488786,7.99548095654974,9010.43231689321,0.0,1.0
2018-03-19,11.43,11.46,11.39,11.41,32807,8.00949582238068,8.03051812112708,7.9814660907188,7.99548095654974,46817.4300000499,0.0,1.0
2018-03-20,11.37,11.46,11.31,11.31,33766,7.96745122488786,8.03051812112708,7.92540662739505,7.92540662739505,48185.9768153653,0.0,1.0
2018-03-21,11.33,11.37,11.29,11.31,14610,7.93942149322599,7.96745122488786,7.91139176156411,7.92540662739505,20849.2898558457,0.0,1.0
2018-03-22,11.34,11.4,11.32,11.34,10346,7.94642892614146,7.98847352363427,7.93241406031052,7.94642892614146,14764.3225769048,0.0,1.0
2018-03-23,11.28,11.33,11.28,11.33,27664,7.90438432864865,7.93942149322599,7.90438432864865,7.93942149322599,39478.0803950798,0.0,1.0
2018-03-26,11.36,11.37,11.26,11.27,86307,7.9604437919724,7.96745122488786,7.89036946281771,7.89737689573318,123164.932210026,0.0,1.0
2018-03-27,11.29,11.38,11.29,11.37,59850,7.91139176156411,7.97445865780333,7.91139176156411,7.96745122488786,85409.3085470477,0.0,1.0
2018-03-28,11.34,11.35,11.25,11.26,34543,7.94642892614146,7.95343635905693,7.88336202990224,7.89036946281771,49294.799417555,0.0,1.0
2018-03-29,11.37,11.39,11.28,11.28,57190,7.96745122488786,7.9814660907188,7.90438432864865,7.90438432864865,81613.33927829,0.0,1.0
2018-04-02,11.4,11.4,11.31,11.37,27173,7.98847352363427,7.98847352363427,7.92540662739505,7.96745122488786,38777.3958420873,0.0,1.0
2018-04-03,11.43,11.44,11.3,11.35,35070,8.00949582238068,8.01650325529615,7.91839919447958,7.95343635905693,50046.8579907261,0.0,1.0
2018-04-04,11.47,11.5,11.35,11.42,23757,8.03752555404255,8.05854785278896,7.95343635905693,8.00248838946521,33902.5721495774,0.0,1.0
2018-04-05,11.45,11.48,11.38,11.42,29237,8.02351068821161,8.04453298695802,7.97445865780333,8.00248838946521,41722.8396656647,0.0,1.0
2018-04-06,11.43,11.49,11.39,11.45,11334,8.00949582238068,8.05154041987349,7.9814660907188,8.02351068821161,16174.2540195862,0.0,1.0
2018-04-09,11.44,11.44,11.35,11.4,16746,8.01650325529615,8.01650325529615,7.95343635905693,7.98847352363427,23897.4817197804,0.0,1.0
2018-04-10,11.39,11.42,11.34,11.39,22143,7.9814660907188,8.00248838946521,7.94642892614146,7.9814660907188,31599.3035782335,0.0,1.0
2018-04-11,11.35,11.41,11.34,11.41,20372,7.97943393517332,8.02161596478657,7.97240359690444,8.02161596478657,28977.2685479321,0.0371,1.0
2018-04-12,11.32,11.38,11.32,11.32,9205,7.95834292036669,8.00052494997994,7.95834292036669,7.95834292036669,13093.2533371154,0.0,1.0
2018-04-13,11.35,11.38,11.32,11.38,7581,7.97943393517332,8.00052494997994,7.95834292036669,8.00052494997994,10783.2649156623,0.0,1.0
2018-04-16,11.34,11.37,11.3,11.34,11678,7.97240359690444,7.99349461171107,7.94428224382894,7.97240359690444,16610.8650158429,0.0,1.0
2018-04-17,11.37,11.38,11.31,11.31,19479,7.99349461171107,8.00052494997994,7.95131258209781,7.95131258209781,27707.0593974656,0.0,1.0
2018-04-18,11.38,11.38,11.31,11.31,30731,8.00052494997994,8.00052494997994,7.95131258209781,7.95131258209781,43711.9791746761,0.0,1.0
2018-04-19,11.37,11.41,11.34,11.4,26532,7.99349461171107,8.02161596478657,7.97240359690444,8.01458562651769,37739.293594823,0.0,1.0
2018-04-20,11.37,11.4,11.34,11.34,10792,7.99349461171107,8.01458562651769,7.97240359690444,7.97240359690444,15350.6127120206,0.0,1.0
2018-04-23,11.37,11.39,11.35,11.35,13494,7.99349461171107,8.00755528824882,7.97943393517332,7.97943393517332,19193.9555166796,0.0,1.0
2018-04-24,11.39,11.43,11.36,11.42,13240,8.00755528824882,8.03567664132432,7.98646427344219,8.02864630305544,18832.6642241617,0.0,1.0
2018-04-25,11.31,11.37,11.27,11.34,29266,7.95131258209781,7.99349461171107,7.92319122902231,7.97240359690444,41628.1534127127,0.0,1.0
2018-04-26,11.36,11.36,11.23,11.23,19111,7.98646427344219,7.98646427344219,7.89506987594681,7.89506987594681,27183.6137453137,0.0,1.0
2018-04-27,11.4,11.42,11.36,11.36,17353,8.01458562651769,8.02864630305544,7.98646427344219,7.98646427344219,24683.0228309575,0.0,1.0
2018-04-30,11.4,11.42,11.38,11.38,5582,8.01458562651769,8.02864630305544,8.00052494997994,8.00052494997994,7939.87399541317,0.0,1.0
2018-05-01,11.44,11.45,11.39,11.43,11525,8.04270697959319,8.04973731786207,8.00755528824882,8.03567664132432,16393.2367963341,0.0,1.0
2018-05-02,11.48,11.48,11.41,11.44,20078,8.07082833266869,8.07082833266869,8.02161596478657,8.04270697959319,28559.080988876,0.0,1.0
2018-05-03,11.51,11.51,11.42,11.42,16582,8.09191934747532,8.09191934747532,8.02864630305544,8.02864630305544,23586.3472934327,0.0,1.0
2018-05-04,11.46,11.55,11.46,11.48,11887,8.05676765613094,8.12004070055082,8.05676765613094,8.07082833266869,16908.1480085053,0.0,1.0
2018-05-07,11.5,11.5,11.44,11.49,25527,8.08488900920644,8.08488900920644,8.04270697959319,8.07785867093757,36309.7748980495,0.0,1.0
2018-05-08,11.48,11.52,11.46,11.5,6530,8.07082833266869,8.09894968574419,8.05676765613094,8.08488900920644,9288.31551236977,0.0,1.0
2018-05-09,11.47,11.53,11.46,11.51,11125,8.06379799439982,8.10598002401307,8.05676765613094,8.09191934747532,15824.2741309515,0.0,1.0
2018-05-10,11.48,11.5,11.46,11.48,8423,8.09691088764622,8.11101700417522,8.08280477111722,8.09691088764622,11942.3371878197,0.0371,1.0
2018-05-11,11.5,11.53,11.45,11.51,16977,8.11101700417522,8.13217617896872,8.07575171285272,8.11807006243972,24070.4094072914,0.0,1.0
2018-05-14,11.44,11.51,11.44,11.5,7677,8.06869865458822,8.11807006243972,8.06869865458822,8.11101700417522,10884.639984672,0.0,1.0
2018-05-15,11.47,11.47,11.4,11.44,10902,8.08985782938172,8.08985782938172,8.04048642153022,8.06869865458822,15457.1245425158,0.0,1.0
2018-05-16,11.46,11.47,11.46,11.47,11328,8.08280477111722,8.08985782938172,8.08280477111722,8.08985782938172,16061.1178515519,0.0,1.0
2018-05-17,11.39,11.43,11.36,11.43,8615,8.03343336326572,8.06164559632372,8.01227418847222,8.06164559632372,12214.5595242867,0.0,1.0
2018-05-18,11.36,11.42,11.35,11.42,6545,8.01227418847222,8.05459253805922,8.00522113020772,8.05459253805922,9279.66245925207,0.0,1.0
2018-05-21,11.44,11.44,11.35,11.37,14190,8.06869865458822,8.06869865458822,8.00522113020772,8.01932724673672,20118.9320545129,0.0,1.0
2018-05-22,11.38,11.44,11.33,11.44,41335,8.02638030500122,8.06869865458822,7.99111501367872,8.06869865458822,58605.7826972016,0.0,1.0
2018-05-23,11.38,11.42,11.35,11.35,26561,8.02638030500122,8.05459253805922,8.00522113020772,8.00522113020772,37658.8410359349,0.0,1.0
2018-05-24,11.38,11.4,11.35,11.36,25793,8.02638030500122,8.04048642153022,8.00522113020772,8.01227418847222,36569.951690067,0.0,1.0
2018-05-25,11.38,11.4,11.37,11.38,20964,8.02638030500122,8.04048642153022,8.01932724673672,8.02638030500122,29723.2763629886,0.0,1.0
2018-05-29,11.45,11.45,11.41,11.41,42037,8.07575171285272,8.07575171285272,8.04753947979472,8.04753947979472,59601.095614909,0.0,1.0
2018-05-30,11.4601,11.47,11.41,11.42,33428,8.08287530169986,8.08985782938172,8.04753947979472,8.05459253805922,47395.0430386369,0.0,1.0
2018-05-31,11.47,11.5,11.46,11.48,16307,8.08985782938172,8.11101700417522,8.08280477111722,8.09691088764622,23120.4668789952,0.0,1.0
2018-06-01,11.48,11.48,11.44,11.48,27267,8.09691088764622,8.09691088764622,8.06869865458822,8.09691088764622,38659.8252523187,0.0,1.0
2018-06-04,11.45,11.49,11.44,11.48,21922,8.07575171285272,8.10396394591072,8.06869865458822,8.09691088764622,31081.5523959853,0.0,1.0
2018-06-05,11.46,11.47,11.41,11.41,22696,8.08280477111722,8.08985782938172,8.04753947979472,8.04753947979472,32178.9486898678,0.0,1.0
2018-06-06,11.4,11.44,11.4,11.44,12745,8.04048642153022,8.06869865458822,8.04048642153022,8.06869865458822,18070.175407665,0.0,1.0
2018-06-07,11.41,11.44,11.39,11.41,16670,8.04753947979472,8.06869865458822,8.03343336326572,8.04753947979472,23635.1372338781,0.0,1.0
2018-06-08,11.39,11.45,11.36,11.36,20946,8.05960020942701,8.10205640017026,8.03837211405539,8.03837211405539,29601.336766177,0.0371,1.0
2018-06-11,11.37,11.4,11.29,11.29,30430,8.04544814584593,8.06667624121756,7.9888398915216,7.9888398915216,43004.3291222557,0.0,1.0
2018-06-12,11.36,11.37,11.36,11.36,9627,8.03837211405539,8.04544814584593,8.03837211405539,8.03837211405539,13605.0830253025,0.0,1.0
2018-06-13,11.36,11.37,11.33,11.37,13337,8.03837211405539,8.04544814584593,8.01714401868376,8.04544814584593,18848.1346534185,0.0,1.0
2018-06-14,11.39,11.39,11.34,11.37,5202,8.05960020942701,8.05960020942701,8.02422005047431,8.04544814584593,7351.57805106717,0.0,1.0
2018-06-15,11.44,11.44,11.33,11.33,21373,8.09498036837972,8.09498036837972,8.01714401868376,8.01714401868376,30204.7823309225,0.0,1.0
2018-06-18,11.41,11.44,11.41,11.42,7382,8.0737522730081,8.09498036837972,8.0737522730081,8.08082830479864,10432.400840634,0.0,1.0
2018-06-19,11.53,11.53,11.41,11.41,22626,8.1586646544946,8.1586646544946,8.0737522730081,8.0737522730081,31975.5488241918,0.0,1.0
2018-06-20,11.49,11.49,11.45,11.47,8677,8.13036052733243,8.13036052733243,8.10205640017026,8.11620846375135,12262.5226353537,0.0,1.0
2018-06-21,11.56,11.59,11.51,11.54,29506,8.17989274986622,8.20112084523785,8.14451259091351,8.16574068628514,41698.5124903476,0.0,1.0
2018-06-22,11.65,11.65,11.53,11.62,15590,8.2435770359811,8.2435770359811,8.1586646544946,8.22234894060947,22032.1226097918,0.0,1.0
2018-06-25,11.48,11.64,11.44,11.58,41593,8.12328449554189,8.23650100419056,8.09498036837972,8.19404481344731,58780.120314886,0.0,1.0
2018-06-26,11.46,11.5,11.44,11.44,6772,8.10913243196081,8.13743655912297,8.09498036837972,8.09498036837972,9570.3357481405,0.0,1.0
2018-06-27,11.46,11.47,11.45,11.47,3914,8.10913243196081,8.11620846375135,8.10205640017026,8.11620846375135,5531.34880658918,0.0,1.0
2018-06-28,11.44,11.48,11.44,11.47,5844,8.09498036837972,8.12328449554189,8.09498036837972,8.11620846375135,8258.86623037996,0.0,1.0
2018-06-29,11.46,11.49,11.46,11.48,2424,8.10913243196081,8.13036052733243,8.10913243196081,8.12328449554189,3425.64882656417,0.0,1.0
2018-07-02,11.55,11.55,11.5,11.5,6829,8.17281671807568,8.17281671807568,8.13743655912297,8.13743655912297,9650.88937153743,0.0,1.0
2018-07-03,11.54,11.57,11.54,11.54,7669,8.16574068628514,8.18696878165676,8.16574068628514,8.16574068628514,10837.9954005448,0.0,1.0
2018-07-05,11.57,11.59,11.55,11.58,30545,8.18696878165676,8.20112084523785,8.17281671807568,8.19404481344731,43166.8495905127,0.0,1.0
2018-07-06,11.55,11.58,11.55,11.57,8440,8.17281671807568,8.19404481344731,8.17281671807568,8.18696878165676,11927.589148598,0.0,1.0
2018-07-09,11.51,11.59,11.51,11.59,3463,8.14451259091351,8.20112084523785,8.14451259091351,8.20112084523785,4893.98592672926,0.0,1.0
2018-07-10,11.53,11.55,11.48,11.49,6446,8.1586646544946,8.17281671807568,8.12328449554189,8.13036052733243,9109.62555116858,0.0,1.0
2018-07-11,11.49,11.49,11.44,11.46,8506,8.15661260527534,8.15661260527534,8.12111820751522,8.13531596661927,11982.1725916945,0.0371,1.0
2018-07-12,11.44,11.52,11.44,11.52,7596,8.12111820751522,8.17790924393141,8.12111820751522,8.17790924393141,10700.2801559501,0.0,1.0
2018-07-13,11.46,11.48,11.45,11.48,7259,8.13531596661927,8.14951372572332,8.12821708706725,8.14951372572332,10225.5573528228,0.0,1.0
2018-07-16,11.45,11.47,11.44,11.44,13867,8.12821708706725,8.14241484617129,8.12111820751522,8.12111820751522,19534.068578536,0.0,1.0
2018-07-17,11.49,11.51,11.47,11.47,8140,8.15661260527534,8.17081036437939,8.14241484617129,8.14241484617129,11466.5982713841,0.0,1.0
2018-07-18,11.54,11.54,11.49,11.52,10802,8.19210700303546,8.19210700303546,8.15661260527534,8.17790924393141,15216.4858141881,0.0,1.0
2018-07-19,11.5,11.6,11.5,11.6,34510,8.16371148482737,8.2347002803476,8.16371148482737,8.2347002803476,48613.3054478458,0.0,1.0
2018-07-20,11.5,11.6,11.5,11.54,9368,8.16371148482737,8.2347002803476,8.16371148482737,8.19210700303546,13196.4487231359,0.0,1.0
2018-07-23,11.49,11.52,11.46,11.51,7745,8.15661260527534,8.17790924393141,8.13531596661927,8.17081036437939,10910.1724338906,0.0,1.0
2018-07-24,11.45,11.52,11.43,11.52,10205,8.12821708706725,8.17790924393141,8.1140193279632,8.17790924393141,14375.5080294195,0.0,1.0
2018-07-25,11.41,11.45,11.37,11.37,20874,8.09982156885915,8.12821708706725,8.07142605065106,8.07142605065106,29404.640333768,0.0,1.0
2018-07-26,11.41,11.42,11.4,11.41,19944,8.09982156885915,8.10692044841117,8.09272268930713,8.09982156885915,28094.5744378974,0.0,1.0
2018-07-27,11.42,11.5,11.42,11.46,6004,8.10692044841117,8.16371148482737,8.10692044841117,8.13531596661927,8457.67272990051,0.0,1.0
2018-07-30,11.42,11.48,11.4,11.4,10459,8.10692044841117,8.14951372572332,8.09272268930713,8.09272268930713,14733.3109730229,0.0,1.0
2018-07-31,11.38,11.46,11.37,11.37,12022,8.07852493020308,8.13531596661927,8.07142605065106,8.07142605065106,16935.0668818894,0.0,1.0
2018-08-01,11.38,11.42,11.33,11.34,7948,8.07852493020308,8.10692044841117,8.04303053244296,8.05012941199498,11196.1330541721,0.0,1.0
2018-08-02,11.44,11.44,11.39,11.41,18790,8.12111820751522,8.12111820751522,8.0856238097551,8.09982156885915,26468.9657886127,0.0,1.0
2018-08-03,11.48,11.48,11.42,11.45,18342,8.14951372572332,8.14951372572332,8.10692044841117,8.12821708706725,25837.8802817847,0.0,1.0
2018-08-06,11.48,11.49,11.42,11.47,19728,8.14951372572332,8.15661260527534,8.10692044841117,8.14241484617129,27790.3010685338,0.0,1.0
2018-08-07,11.45,11.47,11.44,11.44,16112,8.12821708706725,8.14241484617129,8.12111820751522,8.12111820751522,22696.5394777077,0.0,1.0
2018-08-08,11.44,11.48,11.43,11.48,4149,8.12111820751522,8.14951372572332,8.1140193279632,8.14951372572332,5844.58430319074,0.0,1.0
2018-08-09,11.43,11.45,11.43,11.43,9760,8.1140193279632,8.12821708706725,8.1140193279632,8.1140193279632,13748.6485416104,0.0,1.0
2018-08-10,11.39,11.4,11.37,11.4,9444,8.11551009266912,8.12263521127551,8.10125985545636,8.12263521127551,13254.516200672,0.0421,1.0
2018-08-13,11.38,11.39,11.37,11.37,6823,8.10838497406274,8.11551009266912,8.10125985545636,8.10125985545636,9575.98094421697,0.0,1.0
2018-08-14,11.38,11.38,11.35,11.37,14858,8.10838497406274,8.10838497406274,8.0870096182436,8.10125985545636,20852.986203895,0.0,1.0
2018-08-15,11.38,11.4,11.36,11.36,6386,8.10838497406274,8.12263521127551,8.09413473684998,8.09413473684998,8962.657820573,0.0,1.0
2018-08-16,11.38,11.44,11.38,11.44,5805,8.10838497406274,8.15113568570103,8.10838497406274,8.15113568570103,8147.23279806236,0.0,1.0
2018-08-17,11.45,11.48,11.38,11.38,12031,8.15826080430742,8.17963616012656,8.10838497406274,8.10838497406274,16885.3329532279,0.0,1.0
2018-08-20,11.51,11.53,11.51,11.53,21051,8.20101151594571,8.21526175315847,8.20101151594571,8.21526175315847,29544.7713405703,0.0,1.0
2018-08-21,11.5,11.5,11.47,11.47,13894,8.19388639733933,8.19388639733933,8.17251104152018,8.17251104152018,19500.0262698154,0.0,1.0
2018-08-22,11.43,11.46,11.41,11.44,23117,8.14401056709465,8.1653859229138,8.12976032988189,8.15113568570103,32444.3721951434,0.0,1.0
2018-08-23,11.42,11.45,11.38,11.38,42906,8.13688544848827,8.15826080430742,8.10838497406274,8.10838497406274,60217.9449498129,0.0,1.0
2018-08-24,11.42,11.48,11.36,11.36,30673,8.13688544848827,8.17963616012656,8.09413473684998,8.09413473684998,43049.1079440081,0.0,1.0
2018-08-27,11.48,11.48,11.42,11.43,19581,8.17963616012656,8.17963616012656,8.13688544848827,8.14401056709465,27481.6477896398,0.0,1.0
2018-08-28,11.46,11.5,11.45,11.46,19081,8.1653859229138,8.19388639733933,8.15826080430742,8.1653859229138,26779.9050852417,0.0,1.0
2018-08-29,11.54,11.6,11.46,11.6,27583,8.22238687176485,8.26513758340315,8.1653859229138,8.26513758340315,38712.3380308276,0.0,1.0
2018-08-30,11.51,11.53,11.48,11.53,12767,8.20101151594571,8.21526175315847,8.17963616012656,8.21526175315847,17918.298214102,0.0,1.0
2018-08-31,11.55,11.55,11.46,11.46,25679,8.22951199037124,8.22951199037124,8.1653859229138,8.1653859229138,36040.1018124795,0.0,1.0
2018-09-04,11.45,11.57,11.45,11.57,20913,8.15826080430742,8.243762227584,8.15826080430742,8.243762227584,29351.0903541564,0.0,1.0
2018-09-05,11.57,11.57,11.41,11.46,41184,8.243762227584,8.243762227584,8.12976032988189,8.1653859229138,57801.1430758657,0.0,1.0
2018-09-06,11.58,11.61,11.48,11.55,21906,8.25088734619038,8.27226270200953,8.17963616012656,8.22951199037124,30744.7513650912,0.0,1.0
2018-09-07,11.48,11.54,11.45,11.52,15691,8.17963616012656,8.22238687176485,8.15826080430742,8.20813663455209,22022.0895494223,0.0,1.0
2018-09-10,11.45,11.5,11.44,11.5,8407,8.15826080430742,8.19388639733933,8.15113568570103,8.19388639733933,11799.1018317503,0.0,1.0
2018-09-11,11.47,11.5,11.4303,11.5,18085,8.17251104152018,8.19388639733933,8.14422432065284,8.19388639733933,25382.0336180806,0.0,1.0
2018-09-12,11.45,11.5,11.42,11.5,17406,8.15826080430742,8.19388639733933,8.13688544848827,8.19388639733933,24429.0670255079,0.0,1.0
2018-09-13,11.38,11.42,11.38,11.4,11859,8.13838172339561,8.1669876345499,8.13838172339561,8.15268467897276,16582.5866353799,0.0421,1.0
2018-09-14,11.38,11.4,11.35,11.36,32448,8.13838172339561,8.15268467897276,8.11692729002989,8.12407876781847,45372.4404372044,0.0,1.0
2018-09-17,11.31,11.37,11.29,11.37,7188,8.0883213788756,8.13123024560704,8.07401842329846,8.13123024560704,10051.0694607564,0.0,1.0
2018-09-18,11.24,11.3,11.21,11.26,23310,8.03826103435559,8.08116990108703,8.01680660098988,8.05256398993274,32594.6618155583,0.0,1.0
2018-09-19,11.2,11.3,11.2,11.3,15253,8.0096551232013,8.08116990108703,8.0096551232013,8.08116990108703,21328.4588877181,0.0,1.0
2018-09-20,11.16,11.22,11.15,11.22,13857,7.98104921204701,8.02395807877845,7.97389773425844,8.02395807877845,19376.4147909992,0.0,1.0
2018-09-21,11.13,11.22,11.11,11.15,21841,7.9595947786813,8.02395807877845,7.94529182310415,7.97389773425844,30540.5409143547,0.0,1.0
2018-09-24,11.11,11.16,11.04,11.16,17448,7.94529182310415,7.98104921204701,7.89523147858414,7.98104921204701,24397.7545842068,0.0,1.0
2018-09-25,11.18,11.2,11.09,11.09,28823,7.99535216762416,8.0096551232013,7.93098886752701,7.93098886752701,40303.5580227299,0.0,1.0
2018-09-26,11.18,11.18,11.08,11.16,8928,7.99535216762416,7.99535216762416,7.92383738973843,7.98104921204701,12484.1330197042,0.0,1.0
2018-09-27,11.23,11.27,11.14,11.19,13708,8.03110955656702,8.05971546772131,7.96674625646987,8.00250364541273,19168.0662448594,0.0,1.0
2018-09-28,11.23,11.26,11.21,11.22,8944,8.03110955656702,8.05256398993274,8.01680660098988,8.02395807877845,12506.5060179474,0.0,1.0
2018-10-01,11.2,11.29,11.18,11.29,22096,8.0096551232013,8.07401842329846,7.99535216762416,8.07401842329846,30897.1105738557,0.0,1.0
2018-10-02,11.17,11.21,11.13,11.21,16031,7.98820068983559,8.01680660098988,7.9595947786813,8.01680660098988,22416.3459272936,0.0,1.0
2018-10-03,11.14,11.16,11.11,11.16,12133,7.96674625646987,7.98104921204701,7.94529182310415,7.98104921204701,16965.7242302946,0.0,1.0
2018-10-04,11.01,11.15,11.0,11.1,21894,7.87377704521842,7.97389773425844,7.86662556742985,7.93814034531558,30614.6514710353,0.0,1.0
2018-10-05,10.98,10.99,10.93,10.96,25154,7.85232261185271,7.85947408964128,7.81656522290984,7.83801965627556,35173.1498630867,0.0,1.0
2018-10-08,10.97,10.97,10.92,10.94,13338,7.84517113406413,7.84517113406413,7.80941374512127,7.82371670069842,18650.6906604855,0.0,1.0
2018-10-09,10.95,10.98,10.9,10.9,12349,7.83086817848699,7.85232261185271,7.79511078954413,7.79511078954413,17267.7597065778,0.0,1.0
2018-10-10,10.88,10.91,10.86,10.91,6793,7.81091555545687,7.83245300643699,7.79655725480346,7.83245300643699,9462.12252267488,0.0421,1.0
2018-10-11,10.82,10.9,10.82,10.85,14936,7.76784065349663,7.82527385611029,7.76784065349663,7.78937810447675,20804.6904164098,0.0,1.0
2018-10-12,10.81,10.85,10.81,10.83,9207,7.76066150316993,7.78937810447675,7.76066150316993,7.77501980382334,12824.6374306297,0.0,1.0
2018-10-15,10.85,10.85,10.81,10.84,33305,7.78937810447675,7.78937810447675,7.76066150316993,7.78219895415005,46391.2837653006,0.0,1.0
2018-10-16,10.82,10.88,10.82,10.82,22427,7.76784065349663,7.81091555545687,7.76784065349663,7.76784065349663,31239.0728420476,0.0,1.0
2018-10-17,10.82,10.91,10.7,10.88,33237,7.76784065349663,7.83245300643699,7.68169084957615,7.81091555545687,46296.565035499,0.0,1.0
2018-10-18,10.88,10.88,10.81,10.82,21662,7.81091555545687,7.81091555545687,7.76066150316993,7.76784065349663,30173.4871317802,0.0,1.0
2018-10-19,10.88,10.92,10.85,10.85,49829,7.81091555545687,7.8396321567637,7.78937810447675,7.78937810447675,69407.9351070759,0.0,1.0
2018-10-22,10.84,10.9,10.81,10.86,27614,7.78219895415005,7.82527385611029,7.76066150316993,7.79655725480346,38464.1618344095,0.0,1.0
2018-10-23,10.87,10.9,10.81,10.9,48771,7.80373640513016,7.82527385611029,7.76066150316993,7.82527385611029,67934.2231051636,0.0,1.0
2018-10-24,10.93,10.93,10.84,10.91,23205,7.84681130709041,7.84681130709041,7.78219895415005,7.83245300643699,32322.766544777,0.0,1.0
2018-10-25,10.92,10.95,10.88,10.93,43466,7.8396321567637,7.86116960774382,7.81091555545687,7.84681130709041,60544.769258146,0.0,1.0
2018-10-26,10.94,10.98,10.9,10.9,29872,7.85399045741711,7.88270705872394,7.82527385611029,7.82527385611029,41609.3808328197,0.0,1.0
2018-10-29,10.9,10.95,10.9,10.95,24084,7.82527385611029,7.86116960774382,7.82527385611029,7.86116960774382,33547.1454197117,0.0,1.0
2018-10-30,10.9,10.92,10.88,10.9,69874,7.82527385611029,7.8396321567637,7.81091555545687,7.82527385611029,97329.0665610752,0.0,1.0
2018-10-31,10.91,10.94,10.8,10.87,7153,7.83245300643699,7.85399045741711,7.75348235284322,7.80373640513016,9963.57462162423,0.0,1.0
2018-11-01,10.95,10.95,10.87,10.91,9187,7.86116960774382,7.86116960774382,7.80373640513016,7.83245300643699,12796.7789806881,0.0,1.0
2018-11-02,10.9,10.99,10.85,10.95,22795,7.82527385611029,7.88988620905065,7.78937810447675,7.86116960774382,31751.6683209736,0.0,1.0
2018-11-05,10.91,10.93,10.86,10.92,16499,7.83245300643699,7.84681130709041,7.79655725480346,7.8396321567637,22981.8282793483,0.0,1.0
2018-11-06,10.9,10.92,10.86,10.88,38371,7.82527385611029,7.8396321567637,7.79655725480346,7.81091555545687,53447.8291355156,0.0,1.0
2018-11-07,10.95,10.95,10.88,10.93,9949,7.86116960774382,7.86116960774382,7.81091555545687,7.84681130709041,13858.1859234642,0.0,1.0
2018-11-08,10.92,10.93,10.89,10.89,71090,7.86985637963913,7.87706320782562,7.84823589507969,7.84823589507969,98642.5625261025,0.0421,1.0
2018-11-09,10.92,10.94,10.9,10.93,126403,7.86985637963913,7.8842700360121,7.85544272326617,7.87706320782562,175393.386284807,0.0,1.0
2018-11-12,10.97,11.13,10.92,10.93,19256,7.90589052057155,8.02119977155527,7.86985637963913,7.87706320782562,26719.1051343737,0.0,1.0
2018-11-13,10.97,11.02,10.96,10.96,11278,7.90589052057155,7.94192466150396,7.89868369238506,7.89868369238506,15649.047969748,0.0,1.0
2018-11-14,10.99,11.03,10.96,10.97,15356,7.92030417694451,7.94913148969044,7.89868369238506,7.90589052057155,21307.5705465021,0.0,1.0
2018-11-15,10.97,11.03,10.97,11.0,8254,7.90589052057155,7.94913148969044,7.90589052057155,7.927511005131,11453.0273046905,0.0,1.0
2018-11-16,10.99,10.99,10.97,10.97,27282,7.92030417694451,7.92030417694451,7.90589052057155,7.90589052057155,37855.7658016195,0.0,1.0
2018-11-19,10.96,11.03,10.95,11.01,209025,7.89868369238506,7.94913148969044,7.89147686419858,7.93471783331748,290037.440315355,0.0,1.0
2018-11-20,10.99,10.99,10.9,10.91,10492,7.92030417694451,7.92030417694451,7.85544272326617,7.86264955145265,14558.4156143462,0.0,1.0
2018-11-21,11.0,11.04,10.93,10.99,11828,7.927511005131,7.95633831787693,7.87706320782562,7.92030417694451,16412.213103935,0.0,1.0
2018-11-23,11.04,11.04,10.94,11.02,4083,7.95633831787693,7.95633831787693,7.8842700360121,7.94192466150396,5665.4604416103,0.0,1.0
2018-11-26,10.98,11.04,10.97,11.04,14425,7.91309734875803,7.95633831787693,7.90589052057155,7.95633831787693,20015.7401102691,0.0,1.0
2018-11-27,10.95,10.99,10.94,10.99,11481,7.89147686419858,7.92030417694451,7.8842700360121,7.92030417694451,15930.7252829116,0.0,1.0
2018-11-28,10.97,10.97,10.92,10.92,37744,7.90589052057155,7.90589052057155,7.86985637963913,7.86985637963913,52372.5542268281,0.0,1.0
2018-11-29,11.06,11.1,10.98,10.98,27127,7.97075197424989,7.99957928699582,7.91309734875803,7.91309734875803,37640.6919910759,0.0,1.0
2018-11-30,11.03,11.05,10.99,11.05,9367,7.94913148969044,7.96354514606341,7.92030417694451,7.96354514606341,12997.3960216909,0.0,1.0
2018-12-03,11.06,11.23,11.06,11.23,28034,7.97075197424989,8.0932680534201,7.97075197424989,8.0932680534201,38899.2206759989,0.0,1.0
2018-12-04,11.1,11.13,11.08,11.09,29998,7.99957928699582,8.02119977155527,7.98516563062286,7.99237245880934,41624.4139915322,0.0,1.0
2018-12-06,11.12,11.14,11.09,11.11,67120,8.01399294336879,8.02840659974175,7.99237245880934,8.0067861151823,93133.8978302433,0.0,1.0
2018-12-07,11.12,11.15,11.12,11.12,70078,8.01399294336879,8.03561342792824,8.01399294336879,8.01399294336879,97238.3386791983,0.0,1.0
2018-12-10,11.14,11.15,11.12,11.14,80628,8.02840659974175,8.03561342792824,8.01399294336879,8.02840659974175,111877.233525877,0.0,1.0
2018-12-11,11.13,11.16,11.13,11.14,14431,8.02119977155527,8.04282025611472,8.02119977155527,8.02840659974175,20024.0655480966,0.0,1.0
2018-12-12,11.08,11.11,11.07,11.08,30390,8.01550637728795,8.03720901188349,8.0082721657561,8.01550637728795,42008.7246083547,0.0421,1.0
2018-12-13,11.06,11.09,11.05,11.07,16299,8.00103795422425,8.0227405888198,7.9938037426924,8.0082721657561,22530.4443037701,0.0,1.0
2018-12-14,11.06,11.09,11.03,11.09,17705,8.00103795422425,8.0227405888198,7.97933531962871,8.0227405888198,24473.9871402079,0.0,1.0
2018-12-17,11.01,11.02,10.99,10.99,24008,7.96486689656501,7.97210110809686,7.95039847350131,7.95039847350131,33186.754208535,0.0,1.0
2018-12-18,10.95,11.04,10.89,11.04,42594,7.92146162737392,7.98656953116055,7.87805635818283,7.98656953116055,58878.5658429832,0.0,1.0
2018-12-19,10.96,11.01,10.95,10.95,52041,7.92869583890577,7.96486689656501,7.92146162737392,7.92146162737392,71937.3490405852,0.0,1.0
2018-12-20,10.88,11.0,10.87,10.96,71868,7.87082214665098,7.95763268503316,7.86358793511913,7.92869583890577,99344.6206039235,0.0,1.0
2018-12-21,10.89,10.94,10.87,10.87,25718,7.87805635818283,7.91422741584207,7.86358793511913,7.86358793511913,35550.5225231216,0.0,1.0
2018-12-24,10.95,10.98,10.93,10.97,27598,7.92146162737392,7.94316426196947,7.90699320431022,7.93593005043762,38149.285348515,0.0,1.0
2018-12-26,10.94,11.0,10.9,11.0,32047,7.91422741584207,7.95763268503316,7.88529056971468,7.95763268503316,44299.2299283956,0.0,1.0
2018-12-27,10.96,11.01,10.92,10.92,28117,7.92869583890577,7.96486689656501,7.89975899277838,7.89975899277838,38866.7097668018,0.0,1.0
2018-12-28,11.0,11.06,10.96,10.99,39414,7.95763268503316,8.00103795422425,7.92869583890577,7.95039847350131,54482.7861702432,0.0,1.0
2018-12-31,11.07,11.0739,11.0,11.02,92312,8.0082721657561,8.01109350825352,7.95763268503316,7.97210110809686,127604.784009425,0.0,1.0
2019-01-02,11.25,11.25,11.07,11.07,37711,8.13848797332937,8.13848797332937,8.0082721657561,8.0082721657561,52128.6941002192,0.0,1.0
2019-01-03,11.35,11.35,11.25,11.25,42877,8.21083008864785,8.21083008864785,8.13848797332937,8.13848797332937,59269.762587444,0.0,1.0
2019-01-04,11.33,11.44,11.33,11.35,39752,8.19636166558416,8.27593799243449,8.19636166558416,8.21083008864785,54950.0105505533,0.0,1.0
2019-01-07,11.4,11.42,11.37,11.39,21483,8.2470011463071,8.26146956937079,8.22529851171155,8.23976693477525,29696.3945627273,0.0,1.0
2019-01-08,11.43,11.48,11.4,11.4,39125,8.26870378090264,8.30487483856188,8.2470011463071,8.2470011463071,54083.2955018715,0.0,1.0
2019-01-09,11.47,11.47,11.42,11.43,3480,8.29764062703003,8.29764062703003,8.26146956937079,8.26870378090264,4810.47586828148,0.0,1.0
2019-01-10,11.51,11.52,11.47,11.47,26260,8.32657747315743,8.33381168468927,8.29764062703003,8.29764062703003,36299.7403163999,0.0,1.0
2019-01-11,11.53,11.61,11.49,11.49,31544,8.3715019267702,8.42958693580243,8.34245942225409,8.34245942225409,43445.2889316027,0.0421,1.0
2019-01-14,11.56,11.57,11.53,11.53,30645,8.39328380515729,8.40054443128632,8.3715019267702,8.3715019267702,42207.1037062187,0.0,1.0
2019-01-15,11.53,11.66,11.53,11.57,23850,8.3715019267702,8.46589006644758,8.3715019267702,8.40054443128632,32848.4067023435,0.0,1.0
2019-01-16,11.54,11.55,11.53,11.53,43808,8.37876255289923,8.38602317902826,8.3715019267702,8.3715019267702,60336.394164204,0.0,1.0
2019-01-17,11.54,11.57,11.54,11.55,12857,8.37876255289923,8.40054443128632,8.37876255289923,8.38602317902826,17707.8392021816,0.0,1.0
2019-01-18,11.57,11.57,11.54,11.54,9754,8.40054443128632,8.40054443128632,8.37876255289923,8.37876255289923,13434.1031016628,0.0,1.0
2019-01-22,11.55,11.66,11.52,11.6,27559,8.38602317902826,8.46589006644758,8.36424130064118,8.42232630967341,37956.7815643558,0.0,1.0
2019-01-23,11.55,11.57,11.54,11.55,26088,8.38602317902826,8.40054443128632,8.37876255289923,8.38602317902826,35930.7854947898,0.0,1.0
2019-01-24,11.49,11.61,11.49,11.61,22293,8.34245942225409,8.42958693580243,8.34245942225409,8.42958693580243,30703.9635478132,0.0,1.0
2019-01-25,11.46,11.51,11.46,11.49,15807,8.320677543867,8.35698067451215,8.320677543867,8.34245942225409,21770.8496747985,0.0,1.0
2019-01-28,11.48,11.48,11.45,11.45,7016,8.33519879612506,8.33519879612506,8.31341691773797,8.31341691773797,9663.07846640009,0.0,1.0
2019-01-29,11.46,11.49,11.44,11.46,23788,8.320677543867,8.34245942225409,8.30615629160894,8.320677543867,32763.0146178343,0.0,1.0
2019-01-30,11.52,11.52,11.45,11.47,16007,8.36424130064118,8.36424130064118,8.31341691773797,8.32793816999603,22046.308011925,0.0,1.0
2019-01-31,11.5,11.54,11.42,11.42,39783,8.34972004838312,8.37876255289923,8.29163503935089,8.29163503935089,54792.7951295317,0.0,1.0
2019-02-01,11.51,11.54,11.48,11.51,8164,8.35698067451215,8.37876255289923,8.33519879612506,8.35698067451215,11244.2093215066,0.0,1.0
2019-02-04,11.51,11.55,11.51,11.51,23159,8.35698067451215,8.38602317902826,8.35698067451215,8.35698067451215,31896.6981475712,0.0,1.0
2019-02-05,11.57,11.57,11.52,11.52,7101,8.40054443128632,8.40054443128632,8.36424130064118,8.36424130064118,9780.14825967888,0.0,1.0
2019-02-06,11.57,11.6,11.56,11.6,33367,8.40054443128632,8.42232630967341,8.39328380515729,8.42232630967341,45956.0916745113,0.0,1.0
2019-02-07,11.64,11.67,11.59,11.59,4624,8.45136881418952,8.47315069257661,8.41506568354438,8.41506568354438,6368.59675436631,0.0,1.0
2019-02-08,11.63,11.64,11.6,11.6,22697,8.47649058059596,8.48377905057068,8.45462517067181,8.45462517067181,31140.9665934462,0.0446,1.0
2019-02-11,11.59,11.63,11.52,11.61,16232,8.44733670069709,8.47649058059596,8.39631741087407,8.46191364064653,22270.7921639344,0.0,1.0
2019-02-12,11.61,11.63,11.59,11.59,32385,8.46191364064653,8.47649058059596,8.44733670069709,8.44733670069709,44433.1939520092,0.0,1.0
2019-02-13,11.62,11.62,11.61,11.61,10409,8.46920211062124,8.46920211062124,8.46191364064653,8.46191364064653,14281.46104204,0.0,1.0
2019-02-14,11.67,11.67,11.64,11.64,6023,8.50564446049483,8.50564446049483,8.48377905057068,8.48377905057068,8263.73713672848,0.0,1.0
2019-02-15,11.68,11.69,11.67,11.67,21388,8.51293293046955,8.52022140044426,8.50564446049483,8.50564446049483,29344.9792263571,0.0,1.0
2019-02-19,11.72,11.72,11.67,11.7,34534,8.54208681036842,8.54208681036842,8.50564446049483,8.52750987041898,47381.6865814015,0.0,1.0
2019-02-20,11.74,11.74,11.72,11.72,28501,8.55666375031785,8.55666375031785,8.54208681036842,8.54208681036842,39104.2291439313,0.0,1.0
2019-02-21,11.74,11.748,11.73,11.73,4931,8.55666375031785,8.56249452629762,8.54937528034313,8.54937528034313,6765.48029573437,0.0,1.0
2019-02-22,11.84,11.84,11.75,11.8,10699,8.62954845006502,8.62954845006502,8.56395222029257,8.60039457016615,14679.3497635494,0.0,1.0
2019-02-25,11.83,11.85,11.83,11.84,12936,8.6222599800903,8.63683692003974,8.6222599800903,8.62954845006502,17748.5810394686,0.0,1.0
2019-02-26,11.87,11.89,11.76,11.83,19367,8.65141385998917,8.6659907999386,8.57124069026728,8.6222599800903,26572.1064464587,0.0,1.0
2019-02-27,11.81,11.85,11.8,11.8,35526,8.60768304014087,8.63683692003974,8.60039457016615,8.60039457016615,48742.7404149786,0.0,1.0
2019-02-28,11.81,11.85,11.81,11.83,4940,8.60768304014087,8.63683692003974,8.60768304014087,8.6222599800903,6777.82856640191,0.0,1.0
2019-03-01,11.82,11.84,11.81,11.82,8162,8.61497151011559,8.62954845006502,8.60768304014087,8.61497151011559,11198.509465379,0.0,1.0
2019-03-04,11.81,11.85,11.8,11.85,14240,8.60768304014087,8.63683692003974,8.60039457016615,8.63683692003974,19537.7082561869,0.0,1.0
2019-03-05,11.86,11.86,11.8,11.81,6120,8.64412539001445,8.64412539001445,8.60039457016615,8.60768304014087,8396.82405392301,0.0,1.0
2019-03-06,11.94,11.95,11.79,11.79,23019,8.70243314981219,8.70972161978691,8.59310610019143,8.59310610019143,31582.7602773291,0.0,1.0
2019-03-07,11.92,11.93,11.88,11.93,6800,8.68785620986276,8.69514467983747,8.65870232996389,8.69514467983747,9329.8045043589,0.0,1.0
2019-03-08,11.86,11.88,11.85,11.88,9731,8.67663196610169,8.69126372321148,8.6693160875468,8.69126372321148,13301.2049434491,0.0446,1.0
2019-03-11,11.83,11.86,11.82,11.86,20130,8.65468433043702,8.67663196610169,8.64736845188212,8.67663196610169,27515.492293868,0.0,1.0
2019-03-12,11.78,11.83,11.77,11.83,53294,8.61810493766256,8.65468433043702,8.61078905910767,8.65468433043702,72847.0266422952,0.0,1.0
2019-03-13,11.87,11.89,11.78,11.78,28834,8.68394784465658,8.69857960176637,8.61810493766256,8.61810493766256,39412.9013810924,0.0,1.0
2019-03-14,11.87,11.88,11.87,11.87,12575,8.68394784465658,8.69126372321148,8.68394784465658,8.68394784465658,17188.6396222251,0.0,1.0
2019-03-15,11.88,11.88,11.821,11.86,3675,8.69126372321148,8.69126372321148,8.64810003973761,8.67663196610169,5023.32012816517,0.0,1.0
2019-03-18,11.93,11.93,11.84,11.9,7587,8.72784311598593,8.72784311598593,8.66200020899191,8.70589548032126,10370.5931462284,0.0,1.0
2019-03-19,11.9,11.92,11.75,11.75,28344,8.70589548032126,8.72052723743104,8.59615730199788,8.59615730199788,38743.1253640037,0.0,1.0
2019-03-20,11.96,11.98,11.89,11.9,10980,8.74979075165061,8.76442250876039,8.69857960176637,8.70589548032126,15008.4503421098,0.0,1.0
2019-03-21,11.92,12.0,11.9,11.96,14598,8.72052723743104,8.77905426587018,8.70589548032126,8.74979075165061,19953.8577499198,0.0,1.0
2019-03-22,11.98,12.01,11.94,12.01,7206,8.76442250876039,8.78637014442507,8.73515899454083,8.78637014442507,9849.80812069613,0.0,1.0
2019-03-25,12.0,12.03,11.91,11.95,53514,8.77905426587018,8.80100190153485,8.71321135887615,8.74247487309572,73147.7424050697,0.0,1.0
2019-03-26,11.99,12.05,11.99,12.01,8626,8.77173838731528,8.81563365864464,8.77173838731528,8.78637014442507,11790.7916804225,0.0,1.0
2019-03-27,12.0,12.06,11.99,11.99,10814,8.77905426587018,8.82294953719953,8.77173838731528,8.77173838731528,14781.5466301981,0.0,1.0
2019-03-28,12.07,12.07,12.0,12.0,19397,8.83026541575442,8.83026541575442,8.77905426587018,8.77905426587018,26513.5620478966,0.0,1.0
2019-03-29,12.0,12.12,11.99,12.03,5890,8.77905426587018,8.86684480852888,8.77173838731528,8.80100190153485,8050.98110337221,0.0,1.0
2019-04-01,12.11,12.11,11.99,12.1,20533,8.85952892997399,8.85952892997399,8.77173838731528,8.85221305141909,28066.3488956777,0.0,1.0
2019-04-02,12.18,12.22,12.01,12.1,21456,8.91074007985823,8.9400035940778,8.78637014442507,8.85221305141909,29327.9882094999,0.0,1.0
2019-04-03,12.22,12.3,12.12,12.14,84181,8.9400035940778,8.99853062251693,8.86684480852888,8.88147656563866,115066.152846006,0.0,1.0
2019-04-04,12.19,12.19,12.08,12.15,11025,8.91805595841312,8.91805595841312,8.83758129430931,8.88879244419355,15069.9603844955,0.0,1.0
2019-04-05,12.21,12.21,12.09,12.11,10910,8.9326877155229,8.9326877155229,8.8448971728642,8.85952892997399,14912.7680539543,0.0,1.0
2019-04-08,12.23,12.34,12.13,12.2,14670,8.94731947263269,9.0277941367365,8.87416068708377,8.92537183696801,20052.2738177369,0.0,1.0
2019-04-09,12.23,12.25,12.15,12.16,31117,8.94731947263269,8.96195122974247,8.88879244419355,8.89610832274844,42533.5108647934,0.0,1.0
2019-04-10,12.18,12.19,12.15,12.19,19143,8.94336889821305,8.95071156561716,8.9213408960007,8.95071156561716,26070.9071328353,0.0446,1.0
2019-04-11,12.17,12.18,12.11,12.18,21307,8.93602623080893,8.94336889821305,8.89197022638424,8.94336889821305,29018.064999181,0.0,1.0
2019-04-12,12.1,12.16,12.01,12.16,59972,8.88462755898012,8.92868356340482,8.81854355234308,8.92868356340482,81676.0404623308,0.0,1.0
2019-04-15,12.01,12.11,12.01,12.1,54038,8.81854355234308,8.89197022638424,8.81854355234308,8.88462755898012,73594.5086791075,0.0,1.0
2019-04-16,11.93,12.0,11.865,11.99,80016,8.75980221311015,8.81120088493896,8.7120748749834,8.80385821753485,108974.022104213,0.0,1.0
2019-04-17,11.89,11.94,11.87,11.93,31990,8.73043154349369,8.76714488051427,8.71574620868546,8.75980221311015,43567.2736341953,0.0,1.0
2019-04-18,11.99,11.99,11.92,11.99,9505,8.80385821753485,8.80385821753485,8.75245954570604,8.80385821753485,12944.887023852,0.0,1.0
2019-04-22,11.96,11.97,11.91,11.91,11253,8.7818302153225,8.78917288272662,8.74511687830192,8.74511687830192,15325.4932855768,0.0,1.0
2019-04-23,12.01,12.02,11.97,11.98,10067,8.81854355234308,8.8258862197472,8.78917288272662,8.79651555013073,13710.2764512487,0.0,1.0
2019-04-24,12.05,12.05,12.03,12.03,10117,8.84791422195954,8.84791422195954,8.83322888715131,8.83322888715131,13778.3715960348,0.0,1.0
2019-04-25,12.04,12.07,11.98,11.98,13116,8.84057155455543,8.86259955676777,8.79651555013073,8.79651555013073,17862.7183803097,0.0,1.0
2019-04-26,12.08,12.13,12.04,12.04,9707,8.86994222417189,8.90665556119247,8.84057155455543,8.84057155455543,13219.9914087882,0.0,1.0
2019-04-29,12.07,12.14,12.05,12.08,18648,8.86259955676777,8.91399822859658,8.84791422195954,8.86994222417189,25396.7651994522,0.0,1.0
2019-04-30,12.15,12.15,12.08,12.13,15317,8.9213408960007,8.9213408960007,8.86994222417189,8.90665556119247,20860.2666537971,0.0,1.0
2019-05-01,12.14,12.18,12.11,12.14,10340,8.91399822859658,8.94336889821305,8.89197022638424,8.91399822859658,14082.0759417812,0.0,1.0
2019-05-02,12.17,12.22,12.11,12.16,28964,8.93602623080893,8.97273956782951,8.89197022638424,8.92868356340482,39446.155471736,0.0,1.0
2019-05-03,12.16,12.23,12.16,12.19,11500,8.92868356340482,8.98008223523363,8.92868356340482,8.95071156561716,15661.8833008205,0.0,1.0
2019-05-06,12.26,12.26,12.17,12.26,6447,9.00211023744597,9.00211023744597,8.93602623080893,9.00211023744597,8780.18796872952,0.0,1.0
2019-05-07,12.23,12.28,12.21,12.21,26395,8.98008223523363,9.01679557225421,8.96539690042539,8.96539690042539,35947.4269326222,0.0,1.0
2019-05-08,12.24,12.28,12.24,12.28,11861,8.98742490263774,9.01679557225421,8.98742490263774,9.01679557225421,16153.5302461767,0.0,1.0
2019-05-09,12.33,12.34,12.27,12.34,19647,9.05350890927478,9.0608515766789,9.00945290485009,9.0608515766789,26757.30619228,0.0,1.0
2019-05-10,12.2,12.28,12.2,12.24,25012,8.99080252964364,9.04975861180523,8.99080252964364,9.02028057072443,33939.8400747764,0.0446,1.0
2019-05-13,12.22,12.34,12.2,12.27,37324,9.00554155018404,9.09397567342643,8.99080252964364,9.04238910153503,50646.5133116485,0.0,1.0
2019-05-14,12.25,12.3,12.21,12.21,16034,9.02765008099463,9.06449763234563,8.99817203991384,8.99817203991384,21757.2123684218,0.0,1.0
2019-05-15,12.3,12.3,12.27,12.29,8076,9.06449763234563,9.06449763234563,9.04238910153503,9.05712812207543,10958.6657781822,0.0,1.0
2019-05-16,12.26,12.33,12.26,12.27,8507,9.03501959126483,9.08660616315623,9.03501959126483,9.04238910153503,11543.5078968544,0.0,1.0
2019-05-17,12.35,12.36,12.3,12.3,4224,9.10134518369663,9.10871469396683,9.06449763234563,9.06449763234563,5731.72415144153,0.0,1.0
2019-05-20,12.32,12.38,12.32,12.35,2545,9.07923665288603,9.12345371450723,9.07923665288603,9.10134518369663,3453.41807893435,0.0,1.0
2019-05-21,12.29,12.35,12.28,12.28,8685,9.05712812207543,9.10134518369663,9.04975861180523,9.04975861180523,11785.0436210392,0.0,1.0
2019-05-22,12.32,12.32,12.24,12.32,13972,9.07923665288603,9.07923665288603,9.02028057072443,9.07923665288603,18959.197406236,0.0,1.0
2019-05-23,12.23,12.33,12.23,12.27,20149,9.01291106045424,9.08660616315623,9.01291106045424,9.04238910153503,27341.0298123568,0.0,1.0
2019-05-24,12.26,12.3,12.23,12.29,13700,9.03501959126483,9.06449763234563,9.01291106045424,9.05712812207543,18590.1091086053,0.0,1.0
2019-05-28,12.25,12.3,12.25,12.28,38400,9.02765008099463,9.06449763234563,9.02765008099463,9.04975861180523,52106.583194923,0.0,1.0
2019-05-29,12.26,12.3,12.25,12.25,37441,9.03501959126483,9.06449763234563,9.02765008099463,9.02765008099463,50805.2755573206,0.0,1.0
2019-05-30,12.3,12.35,12.23,12.27,25691,9.06449763234563,9.10134518369663,9.01291106045424,9.04238910153503,34861.2038765825,0.0,1.0
2019-05-31,12.28,12.31,12.26,12.29,19419,9.04975861180523,9.07186714261583,9.03501959126483,9.05712812207543,26350.461954745,0.0,1.0
2019-06-03,12.3,12.33,12.22,12.22,42034,9.06449763234563,9.08660616315623,9.00554155018404,9.00554155018404,57037.7114066509,0.0,1.0
2019-06-04,12.27,12.3,12.25,12.3,17168,9.04238910153503,9.06449763234563,9.02765008099463,9.06449763234563,23295.9849033968,0.0,1.0
2019-06-05,12.29,12.29,12.24,12.25,53839,9.05712812207543,9.05712812207543,9.02028057072443,9.02765008099463,73056.4149122776,0.0,1.0
2019-06-06,12.3,12.3,12.25,12.27,11844,9.06449763234563,9.06449763234563,9.02765008099463,9.04238910153503,16071.6242541841,0.0,1.0
2019-06-07,12.3,12.33,12.29,12.3,35706,9.06449763234563,9.08660616315623,9.05712812207543,9.06449763234563,48450.9807176542,0.0,1.0
2019-06-10,12.33,12.33,12.29,12.29,28961,9.08660616315623,9.08660616315623,9.05712812207543,9.05712812207543,39298.4051017751,0.0,1.0
2019-06-11,12.31,12.35,12.3,12.34,41935,9.07186714261583,9.10134518369663,9.06449763234563,9.09397567342643,56903.3741218514,0.0,1.0
2019-06-12,12.32,12.32,12.26,12.27,67103,9.11210466869112,9.11210466869112,9.06772753556438,9.07512372441884,90726.4556387882,0.0446,1.0
2019-06-13,12.31,12.35,12.28,12.32,30730,9.10470847983667,9.13429323525449,9.08251991327329,9.11210466869112,41548.4252832207,0.0,1.0
2019-06-14,12.31,12.36,12.31,12.31,18000,9.10470847983667,9.14168942410895,9.10470847983667,9.10470847983667,24336.8582849975,0.0,1.0
2019-06-17,12.31,12.36,12.31,12.36,15341,9.10470847983667,9.14168942410895,9.10470847983667,9.14168942410895,20741.7634972304,0.0,1.0
2019-06-18,12.36,12.4,12.31,12.37,24977,9.14168942410895,9.17127417952678,9.10470847983667,9.14908561296341,33770.094965799,0.0,1.0
2019-06-19,12.33,12.36,12.28,12.36,42532,9.11950085754558,9.14168942410895,9.08251991327329,9.14168942410895,57505.2920320841,0.0,1.0
2019-06-20,12.35,12.42,12.35,12.35,17776,9.13429323525449,9.18606655723569,9.13429323525449,9.13429323525449,24033.9996041176,0.0,1.0
2019-06-21,12.37,12.45,12.36,12.44,20834,9.14908561296341,9.20825512379906,9.14168942410895,9.20085893494461,28168.5614172021,0.0,1.0
2019-06-24,12.39,12.42,12.36,12.4,17659,9.16387799067232,9.18606655723569,9.14168942410895,9.17127417952678,23875.8100252651,0.0,1.0
2019-06-25,12.39,12.43,12.39,12.39,51282,9.16387799067232,9.19346274609015,9.16387799067232,9.16387799067232,69335.7092539579,0.0,1.0
2019-06-26,12.39,12.41,12.39,12.41,52599,9.16387799067232,9.17867036838124,9.16387799067232,9.17867036838124,71116.3560518102,0.0,1.0
2019-06-27,12.41,12.46,12.36,12.42,25443,9.17867036838124,9.21565131265352,9.14168942410895,9.18606655723569,34400.149185844,0.0,1.0
2019-06-28,12.38,12.43,12.37,12.41,61061,9.15648180181787,9.19346274609015,9.14908561296341,9.17867036838124,82557.383541124,0.0,1.0
2019-07-01,12.36,12.39,12.34,12.38,85279,9.14168942410895,9.16387799067232,9.12689704640004,9.15648180181787,115301.274315906,0.0,1.0
2019-07-02,12.4,12.42,12.38,12.42,15801,9.17127417952678,9.18606655723569,9.15648180181787,9.18606655723569,21363.7054311803,0.0,1.0
2019-07-03,12.42,12.48,12.42,12.42,16929,9.18606655723569,9.23044369036244,9.18606655723569,9.18606655723569,22888.8152170402,0.0,1.0
2019-07-05,12.4,12.45,12.39,12.45,15859,9.17127417952678,9.20825512379906,9.16387799067232,9.20825512379906,21442.1241967653,0.0,1.0
2019-07-08,12.41,12.43,12.4,12.43,17597,9.17867036838124,9.19346274609015,9.17127417952678,9.19346274609015,23791.9830689501,0.0,1.0
2019-07-09,12.38,12.47,12.38,12.47,48114,9.15648180181787,9.22304750150798,9.15648180181787,9.22304750150798,65052.4221957983,0.0,1.0
2019-07-10,12.39,12.46,12.36,12.38,71903,9.1968649929632,9.24882468218898,9.17459655472358,9.18944218021666,96867.5924547808,0.0446,1.0
2019-07-11,12.4,12.45,12.38,12.45,51042,9.20428780570974,9.24140186944244,9.18944218021666,9.24140186944244,68763.6907232928,0.0,1.0
2019-07-12,12.46,12.49,12.43,12.48,95779,9.24882468218898,9.2710931204286,9.22655624394936,9.26367030768206,129033.296771017,0.0,1.0
2019-07-15,12.46,12.49,12.42,12.46,230265,9.24882468218898,9.2710931204286,9.21913343120282,9.24882468218898,310212.594420262,0.0,1.0
2019-07-16,12.52,12.52,12.44,12.44,32755,9.29336155866822,9.29336155866822,9.2339790566959,9.2339790566959,44127.4771686348,0.0,1.0
2019-07-17,12.52,12.52,12.44,12.48,23387,9.29336155866822,9.29336155866822,9.2339790566959,9.26367030768206,31506.924394531,0.0,1.0
2019-07-18,12.54,12.54,12.45,12.47,52069,9.3082071841613,9.3082071841613,9.24140186944244,9.25624749493552,70147.2632786947,0.0,1.0
2019-07-19,12.53,12.55,12.47,12.54,77818,9.30078437141476,9.31562999690784,9.25624749493552,9.3082071841613,104836.26983083,0.0,1.0
2019-07-22,12.58,12.64,12.5,12.51,68708,9.33789843514746,9.38243531162671,9.27851593317514,9.28593874592168,92563.2941933311,0.0,1.0
2019-07-23,12.62,12.62,12.56,12.58,28815,9.36758968613363,9.36758968613363,9.32305280965438,9.33789843514746,38819.5162452819,0.0,1.0
2019-07-24,12.75,12.8,12.6,12.68,52333,9.46408625183865,9.50120031557135,9.35274406064054,9.41212656261287,70502.9236045233,0.0,1.0
2019-07-25,12.84,12.84,12.71,12.8,25976,9.53089156655751,9.53089156655751,9.43439500085249,9.50120031557135,34994.8205444194,0.0,1.0
2019-07-26,12.88,12.88,12.8,12.8,21935,9.56058281754367,9.56058281754367,9.50120031557135,9.50120031557135,29550.792602473,0.0,1.0
2019-07-29,12.82,12.88,12.79,12.88,27639,9.51604594106443,9.56058281754367,9.49377750282481,9.56058281754367,37235.2111574995,0.0,1.0
2019-07-30,12.77,12.87,12.77,12.86,21918,9.47893187733173,9.55316000479713,9.47893187733173,9.54573719205059,29527.8902330068,0.0,1.0
2019-07-31,12.81,12.91,12.78,12.78,22883,9.50862312831789,9.58285125578329,9.48635469007827,9.48635469007827,30827.936499767,0.0,1.0
2019-08-01,12.92,12.94,12.82,12.85,30356,9.59027406852983,9.60511969402291,9.51604594106443,9.53831437930405,40895.5486774867,0.0,1.0
2019-08-02,12.99,12.99,12.94,12.94,26738,9.64223375775561,9.64223375775561,9.60511969402291,9.60511969402291,36021.3855757886,0.0,1.0
2019-08-05,13.12,13.12,12.97,13.06,31497,9.73873032346063,9.73873032346063,9.62738813226253,9.69419344698139,42432.7018281328,0.0,1.0
2019-08-06,13.23,13.26,13.18,13.25,21122,9.82038126367257,9.84264970191219,9.78326719993987,9.83522688916565,28455.520462705,0.0,1.0
2019-08-07,13.3,13.31,13.26,13.26,23802,9.87234095289835,9.87976376564489,9.84264970191219,9.84264970191219,32066.0116491481,0.0,1.0
2019-08-08,13.3,13.45,13.25,13.45,38112,9.87234095289835,9.98368314409645,9.83522688916565,9.98368314409645,51344.4179469091,0.0,1.0
2019-08-09,13.2,13.35,13.2,13.33,22851,9.83121857028252,9.94293696312664,9.83121857028252,9.92804117741409,30681.1610222731,0.0446,1.0
2019-08-12,13.27,13.34,13.27,13.3,7067,9.88335382027644,9.93548907027036,9.88335382027644,9.90569749884527,9488.58977481967,0.0,1.0
2019-08-13,13.41,13.41,13.27,13.4,37210,9.98762432026429,9.98762432026429,9.88335382027644,9.98017642740801,49960.4394397962,0.0,1.0
2019-08-14,13.44,13.52,13.43,13.52,31424,10.0099679988331,10.0695511416833,10.0025201059768,10.0695511416833,42191.7992194614,0.0,1.0
2019-08-15,13.7,13.79,13.46,13.53,59027,10.2036132130963,10.2706442488027,10.0248637845457,10.0769990345396,79253.2883314388,0.0,1.0
2019-08-16,13.51,13.73,13.51,13.7,49328,10.062103248827,10.2259568916651,10.062103248827,10.2036132130963,66230.8131331974,0.0,1.0
2019-08-19,13.51,13.65,13.51,13.58,14582,10.062103248827,10.1663737488149,10.062103248827,10.114238498821,19578.6919621368,0.0,1.0
2019-08-20,13.51,13.58,13.47,13.58,9883,10.062103248827,10.114238498821,10.0323116774019,10.114238498821,13269.5249390892,0.0,1.0
2019-08-21,13.71,13.86,13.55,13.86,58796,10.2110611059525,10.3227794987966,10.0918948202521,10.3227794987966,78943.1334937454,0.0,1.0
2019-08-22,13.72,13.73,13.61,13.7,24841,10.2185089988088,10.2259568916651,10.1365821773898,10.2036132130963,33353.0576760005,0.0,1.0
2019-08-23,13.74,13.76,13.64,13.73,47322,10.2334047845214,10.2483005702339,10.1589258559586,10.2259568916651,63537.433893309,0.0,1.0
2019-08-26,13.74,13.79,13.69,13.79,23892,10.2334047845214,10.2706442488027,10.19616532024,10.2706442488027,32078.8717843485,0.0,1.0
2019-08-27,13.73,13.79,13.72,13.79,15392,10.2259568916651,10.2706442488027,10.2185089988088,10.2706442488027,20666.2478865182,0.0,1.0
2019-08-28,13.76,13.79,13.73,13.77,21663,10.2483005702339,10.2706442488027,10.2259568916651,10.2557484630902,29086.078999847,0.0,1.0
2019-08-29,13.72,13.76,13.66,13.76,18728,10.2185089988088,10.2483005702339,10.1738216416712,10.2483005702339,25145.3671010079,0.0,1.0
2019-08-30,13.63,13.72,13.63,13.72,28449,10.1514779631023,10.2185089988088,10.1514779631023,10.2185089988088,38197.3808552208,0.0,1.0
2019-09-03,13.58,13.67,13.56,13.64,26552,10.114238498821,10.1812695345274,10.0993427131084,10.1589258559586,35650.3517335518,0.0,1.0
2019-09-04,13.6,13.61,13.55,13.58,7943,10.1291342845335,10.1365821773898,10.0918948202521,10.114238498821,10664.7613671137,0.0,1.0
2019-09-05,13.45,13.58,13.4,13.53,37535,10.0174158916894,10.114238498821,9.98017642740801,10.0769990345396,50396.8044711838,0.0,1.0
2019-09-06,13.41,13.49,13.41,13.45,9731,9.98762432026429,10.0472074631145,9.98762432026429,10.0174158916894,13065.4403705632,0.0,1.0
2019-09-09,13.44,13.44,13.36,13.43,26233,10.0099679988331,10.0099679988331,9.95038485598291,10.0025201059768,35222.0426719746,0.0,1.0
2019-09-10,13.43,13.47,13.42,13.47,15200,10.0025201059768,10.0323116774019,9.99507221312056,10.0323116774019,20408.4568525909,0.0,1.0
2019-09-11,13.5,13.5,13.41,13.41,21441,10.0546553559708,10.0546553559708,9.98762432026429,9.98762432026429,28788.0081168682,0.0,1.0
2019-09-12,13.4,13.49,13.25,13.46,32901,10.013394029547,10.0806481685514,9.90130379787297,10.0582301222166,44028.3682734439,0.0446,1.0
2019-09-13,13.2,13.36,13.18,13.36,40592,9.86394038731495,9.98350330110059,9.84899502309175,9.98350330110059,54320.5229310853,0.0,1.0
2019-09-16,13.37,13.37,13.21,13.28,10483,9.99097598321219,9.99097598321219,9.87141306942656,9.92372184420777,14028.4302790345,0.0,1.0
2019-09-17,13.21,13.39,13.16,13.39,23304,9.87141306942656,10.0059213474354,9.83404965886855,10.0059213474354,31185.5899287054,0.0,1.0
2019-09-18,13.24,13.25,13.21,13.24,17182,9.89383111576136,9.90130379787297,9.87141306942656,9.89383111576136,22993.0829966966,0.0,1.0
2019-09-19,13.28,13.36,13.26,13.33,17800,9.92372184420777,9.98350330110059,9.90877647998457,9.96108525476578,23820.095293982,0.0,1.0
2019-09-20,13.23,13.35,13.23,13.35,20186,9.88635843364976,9.97603061898899,9.88635843364976,9.97603061898899,27013.0586294562,0.0,1.0
2019-09-23,13.13,13.32,13.12,13.2,36481,9.81163161253374,9.95361257265418,9.80415893042214,9.86394038731495,48819.151484256,0.0,1.0
2019-09-24,13.22,13.24,13.19,13.2,28925,9.87888575153816,9.89383111576136,9.85646770520335,9.86394038731495,38707.6548527208,0.0,1.0
2019-09-25,13.17,13.24,13.17,13.23,18582,9.84152234098015,9.89383111576136,9.84152234098015,9.88635843364976,24866.5736377963,0.0,1.0
2019-09-26,13.34,13.35,13.23,13.24,44597,9.96855793687739,9.97603061898899,9.88635843364976,9.89383111576136,59680.0443722312,0.0,1.0
2019-09-27,13.44,13.44,13.35,13.44,23837,10.0432847579934,10.0432847579934,9.97603061898899,10.0432847579934,31898.8545799241,0.0,1.0
2019-09-30,13.44,13.5,13.41,13.5,2690,10.0432847579934,10.088120850663,10.0208667116586,10.088120850663,3599.77844611301,0.0,1.0
2019-10-01,13.38,13.49,13.38,13.49,29422,9.9984486653238,10.0806481685514,9.9984486653238,10.0806481685514,39372.7440303111,0.0,1.0
2019-10-02,13.53,13.53,13.45,13.45,9734,10.1105388969978,10.1105388969978,10.050757440105,10.050757440105,13026.1127860462,0.0,1.0
2019-10-03,13.58,13.59,13.51,13.55,22443,10.1479023075558,10.1553749896674,10.0955935327746,10.125484261221,30033.3931844292,0.0,1.0
2019-10-04,13.6,13.6,13.52,13.6,25005,10.162847671779,10.162847671779,10.1030662148862,10.162847671779,33461.8810576417,0.0,1.0
2019-10-07,13.59,13.61,13.52,13.61,15189,10.1553749896674,10.1703203538906,10.1030662148862,10.1703203538906,20326.0352483311,0.0,1.0
2019-10-08,13.63,13.65,13.54,13.64,19208,10.1852657181139,10.2002110823371,10.1180115791094,10.1927384002255,25704.2915958879,0.0,1.0
2019-10-09,13.58,13.66,13.58,13.66,35531,10.1479023075558,10.2076837644487,10.1479023075558,10.2076837644487,47547.85426351,0.0,1.0
2019-10-10,13.39,13.52,13.39,13.52,30412,10.0392495096531,10.1367179514944,10.0392495096531,10.1367179514944,40562.4623243447,0.0446,1.0
2019-10-11,13.36,13.46,13.36,13.42,20301,10.0167567923052,10.0917325167985,10.0167567923052,10.0617422270011,27076.7640288871,0.0,1.0
2019-10-14,13.33,13.48,13.33,13.48,11846,9.99426407495716,10.1067276616971,9.99426407495716,10.1067276616971,15799.780635742,0.0,1.0
2019-10-15,13.39,13.63,13.26,13.43,74414,10.0392495096531,10.2191912484371,9.94178106781185,10.0692397994505,99250.7915100548,0.0,1.0
2019-10-16,13.45,13.45,13.36,13.4,19339,10.0842349443491,10.0842349443491,10.0167567923052,10.0467470821025,25793.6820626891,0.0,1.0
2019-10-17,13.49,13.51,13.37,13.51,23121,10.1142252341464,10.1292203790451,10.0242543647545,10.1292203790451,30837.9814349985,0.0,1.0
2019-10-18,13.4,13.53,13.4,13.51,20610,10.0467470821025,10.1442155239438,10.0467470821025,10.1292203790451,27488.8974255142,0.0,1.0
2019-10-21,13.31,13.47,13.3,13.4,14185,9.9792689300585,10.0992300892478,9.97177135760917,10.0467470821025,18919.457058754,0.0,1.0
2019-10-22,13.4,13.4,13.31,13.31,12583,10.0467470821025,10.0467470821025,9.9792689300585,9.9792689300585,16782.7654684738,0.0,1.0
2019-10-23,13.38,13.45,13.38,13.4,16974,10.0317519372038,10.0842349443491,10.0317519372038,10.0467470821025,22639.3277486987,0.0,1.0
2019-10-24,13.41,13.43,13.38,13.43,21081,10.0542446545518,10.0692397994505,10.0317519372038,10.0692397994505,28117.1007582371,0.0,1.0
2019-10-25,13.37,13.42,13.35,13.35,5016,10.0242543647545,10.0617422270011,10.0092592198558,10.0092592198558,6690.16542874233,0.0,1.0
2019-10-28,13.25,13.38,13.22,13.36,21789,9.93428349536252,10.0317519372038,9.91179077801453,10.0167567923052,29061.4064048778,0.0,1.0
2019-10-29,13.16,13.35,12.73,13.31,54399,9.86680534331855,10.0092592198558,9.54440972799735,9.9792689300585,72555.4842819288,0.0,1.0
2019-10-30,13.24,13.24,13.21,13.23,7867,9.92678592291319,9.92678592291319,9.9042932055652,9.91928835046386,10492.7295510199,0.0,1.0
2019-10-31,13.29,13.35,13.25,13.25,18361,9.96427378515984,10.0092592198558,9.93428349536252,9.93428349536252,24489.2598558888,0.0,1.0
2019-11-01,13.34,13.38,13.32,13.32,9848,10.0017616474065,10.0317519372038,9.98676650250783,9.98676650250783,13134.9180905611,0.0,1.0
2019-11-04,13.34,13.38,13.32,13.34,17492,10.0017616474065,10.0317519372038,9.98676650250783,10.0017616474065,23330.21803819,0.0,1.0
2019-11-05,13.34,13.38,13.33,13.34,9802,10.0017616474065,10.0317519372038,9.99426407495716,10.0017616474065,13073.5648988302,0.0,1.0
2019-11-06,13.39,13.43,13.33,13.38,19148,10.0392495096531,10.0692397994505,9.99426407495716,10.0317519372038,25538.9329405022,0.0,1.0
2019-11-07,13.34,13.38,13.33,13.38,4104,10.0017616474065,10.0317519372038,9.99426407495716,10.0317519372038,5473.77171442555,0.0,1.0
2019-11-08,13.11,13.34,12.97,13.34,62112,9.86275665419591,10.0357874726906,9.75743354728612,10.0357874726906,82561.9396838284,0.0446,1.0
2019-11-11,13.1,13.12,13.02,13.11,23020,9.85523357513093,9.8702797332609,9.79504894261104,9.86275665419591,30599.1732921453,0.0,1.0
2019-11-12,13.08,13.15,13.02,13.13,25587,9.84018741700096,9.89284897045586,9.79504894261104,9.87780281232588,34011.3400098228,0.0,1.0
2019-11-13,13.13,13.13,13.06,13.1,13994,9.87780281232588,9.87780281232588,9.82514125887099,9.85523357513093,18601.4261967976,0.0,1.0
2019-11-14,13.03,13.15,13.03,13.15,41597,9.80257202167603,9.89284897045586,9.80257202167603,9.89284897045586,55292.52004489,0.0,1.0
2019-11-15,13.08,13.14,13.03,13.1,7863,9.84018741700096,9.88532589139087,9.80257202167603,9.85523357513093,10451.8375150364,0.0,1.0
2019-11-18,13.0,13.09,12.96,13.09,28418,9.78000278448107,9.84771049606594,9.74991046822113,9.84771049606594,37774.4268729881,0.0,1.0
2019-11-19,13.06,13.08,13.0,13.04,12609,9.82514125887099,9.84018741700096,9.78000278448107,9.81009510074101,16760.4246759626,0.0,1.0
2019-11-20,13.1,13.1,13.03,13.1,19100,9.85523357513093,9.85523357513093,9.80257202167603,9.85523357513093,25388.5408288434,0.0,1.0
2019-11-21,12.99,13.09,12.97,13.05,16146,9.77247970541609,9.84771049606594,9.75743354728612,9.817618179806,21461.9570797123,0.0,1.0
2019-11-22,13.04,13.09,13.01,13.08,26201,9.81009510074101,9.84771049606594,9.78752586354606,9.84018741700096,34827.4951966768,0.0,1.0
2019-11-25,13.15,13.2,13.0,13.1,48677,9.89284897045586,9.93046436578078,9.78000278448107,9.85523357513093,64703.5603102414,0.0,1.0
2019-11-26,13.12,13.19,13.08,13.14,33959,9.8702797332609,9.9229412867158,9.84018741700096,9.88532589139087,45139.7621993033,0.0,1.0
2019-11-27,13.1,13.19,13.1,13.16,22821,9.85523357513093,9.9229412867158,9.85523357513093,9.90037204952084,30334.6539400542,0.0,1.0
2019-11-29,13.12,13.21,13.12,13.18,13678,9.8702797332609,9.93798744484577,9.8702797332609,9.91541820765081,18181.3854165927,0.0,1.0
2019-12-02,13.06,13.17,13.06,13.08,21670,9.82514125887099,9.90789512858582,9.82514125887099,9.84018741700096,28804.6952754469,0.0,1.0
2019-12-03,13.09,13.14,13.05,13.11,23618,9.84771049606594,9.88532589139087,9.817618179806,9.86275665419591,31394.0605913939,0.0,1.0
2019-12-04,13.05,13.13,13.01,13.01,23562,9.817618179806,9.87780281232588,9.78752586354606,9.78752586354606,31319.6229847753,0.0,1.0
2019-12-05,13.15,13.15,13.0,13.0,14665,9.89284897045586,9.89284897045586,9.78000278448107,9.78000278448107,19493.3482332455,0.0,1.0
2019-12-06,13.26,13.26,13.04,13.05,28783,9.97560284017069,9.97560284017069,9.81009510074101,9.817618179806,38259.6005589843,0.0,1.0
2019-12-09,13.34,13.35,13.26,13.3,37068,10.0357874726906,10.0433105517556,9.97560284017069,10.0056951564306,49272.3786096108,0.0,1.0
2019-12-10,13.4,13.46,13.36,13.38,15904,10.0809259470805,10.1260644214704,10.0508336308205,10.0658797889505,21140.280279682,0.0,1.0
2019-12-11,13.45,13.45,13.39,13.4,15447,10.1520942750353,10.1520942750353,10.1068061221355,10.1143541476188,20464.9547543014,0.0446,1.0
2019-12-12,13.37,13.48,13.33,13.4,10650,10.0917100711689,10.1747383514851,10.0615179692357,10.1143541476188,14109.650296712,0.0,1.0
2019-12-13,13.4,13.43,13.3,13.39,11597,10.1143541476188,10.1369982240687,10.0388738927858,10.1068061221355,15364.2830507952,0.0,1.0
2019-12-16,13.35,13.44,13.35,13.43,16811,10.0766140202023,10.144546249552,10.0766140202023,10.1369982240687,22272.0498721151,0.0,1.0
2019-12-17,13.44,13.48,13.41,13.48,35666,10.144546249552,10.1747383514851,10.1219021731021,10.1747383514851,47252.0927213643,0.0,1.0
2019-12-18,13.52,13.53,13.42,13.47,21729,10.2049304534183,10.2124784789016,10.1294501985854,10.1671903260018,28787.6611546721,0.0,1.0
2019-12-19,13.51,13.53,13.31,13.53,34730,10.197382427935,10.2124784789016,10.0464219182691,10.2124784789016,46012.0333150058,0.0,1.0
2019-12-20,13.4,13.55,13.4,13.54,33135,10.1143541476188,10.2275745298682,10.1143541476188,10.2200265043849,43898.8978949815,0.0,1.0
2019-12-23,13.51,13.51,13.44,13.44,7644,10.197382427935,10.197382427935,10.144546249552,10.144546249552,10127.1518185979,0.0,1.0
2019-12-24,13.44,13.6,13.44,13.58,8325,10.144546249552,10.2653146572847,10.144546249552,10.2502186063181,11029.3745277115,0.0,1.0
2019-12-26,13.48,13.52,13.47,13.52,22475,10.1747383514851,10.2049304534183,10.1671903260018,10.2049304534183,29775.9991003385,0.0,1.0
2019-12-27,13.35,13.49,13.35,13.49,11695,10.0766140202023,10.1822863769684,10.0766140202023,10.1822863769684,15494.1183305209,0.0,1.0
2019-12-30,13.4,13.4,13.34,13.37,26368,10.1143541476188,10.1143541476188,10.069065994719,10.0917100711689,34933.6393449486,0.0,1.0
2019-12-31,13.48,13.49,13.36,13.48,20307,10.1747383514851,10.1822863769684,10.0841620456856,10.1747383514851,26903.7247488576,0.0,1.0
2020-01-02,13.44,13.49,13.37,13.43,7970,10.144546249552,10.1822863769684,10.0917100711689,10.1369982240687,10559.0528511544,0.0,1.0
2020-01-03,13.49,13.49,13.38,13.45,16689,10.1822863769684,10.1822863769684,10.0992580966522,10.1520942750353,22110.4181973548,0.0,1.0
2020-01-06,13.5,13.55,13.47,13.52,13105,10.1898344024517,10.2275745298682,10.1671903260018,10.2049304534183,17362.1565388181,0.0,1.0
2020-01-07,13.55,13.6,13.53,13.6,13276,10.2275745298682,10.2653146572847,10.2124784789016,10.2653146572847,17588.7058534413,0.0,1.0
2020-01-08,13.49,13.6,13.47,13.6,26569,10.1822863769684,10.2653146572847,10.1671903260018,10.2653146572847,35199.9341533657,0.0,1.0
2020-01-09,13.41,13.52,13.36,13.52,42926,10.1219021731021,10.2049304534183,10.0841620456856,10.2049304534183,56870.5022194047,0.0,1.0
2020-01-10,13.35,13.45,13.33,13.39,11080,10.1102782138578,10.1860106349354,10.0951317296423,10.1405711822888,14630.4579232304,0.0446,1.0
2020-01-13,13.45,13.49,13.39,13.39,14147,10.1860106349354,10.2163036033664,10.1405711822888,10.1405711822888,18680.2426209333,0.0,1.0
2020-01-14,13.48,13.48,13.41,13.48,8297,10.2087303612586,10.2087303612586,10.1557176665043,10.2087303612586,10955.6777426935,0.0,1.0
2020-01-15,13.51,13.51,13.48,13.48,10119,10.2314500875819,10.2314500875819,10.2087303612586,10.2087303612586,13361.516581694,0.0,1.0
2020-01-16,13.43,13.51,13.42,13.51,13261,10.1708641507199,10.2314500875819,10.1632909086121,10.2314500875819,17510.3341624511,0.0,1.0
2020-01-17,13.43,13.49,13.38,13.41,20298,10.1708641507199,10.2163036033664,10.1329979401811,10.1557176665043,26802.2594698313,0.0,1.0
2020-01-21,13.45,13.46,13.41,13.46,23410,10.1860106349354,10.1935838770431,10.1557176665043,10.1935838770431,30911.4638973668,0.0,1.0
2020-01-22,13.51,13.51,13.44,13.5,29147,10.2314500875819,10.2314500875819,10.1784373928276,10.2238768454742,38486.819231805,0.0,1.0
2020-01-23,13.54,13.57,13.5,13.51,16676,10.2541698139052,10.2768895402285,10.2238768454742,10.2314500875819,22019.6314375263,0.0,1.0
2020-01-24,13.6,13.61,13.56,13.61,31820,10.2996092665518,10.3071825086595,10.2693162981207,10.3071825086595,42016.351183862,0.0,1.0
2020-01-27,13.67,13.68,13.58,13.68,7635,10.3526219613061,10.3601952034138,10.2844627823362,10.3601952034138,10081.5474949336,0.0,1.0
2020-01-28,13.65,13.68,13.63,13.68,7124,10.3374754770905,10.3601952034138,10.322328992875,10.3601952034138,9406.80345172331,0.0,1.0
2020-01-29,13.67,13.69,13.66,13.69,10650,10.3526219613061,10.3677684455216,10.3450487191983,10.3677684455216,14062.6693937188,0.0,1.0
2020-01-30,13.68,13.68,13.6,13.67,28991,10.3601952034138,10.3601952034138,10.2996092665518,10.3526219613061,38280.8308350519,0.0,1.0
2020-01-31,13.68,13.7,13.62,13.7,13478,10.3601952034138,10.3753416876293,10.3147557507673,10.3753416876293,17796.8693040885,0.0,1.0
2020-02-03,13.64,13.7,13.64,13.7,8981,10.3299022349828,10.3753416876293,10.3299022349828,10.3753416876293,11858.8576361492,0.0,1.0
2020-02-04,13.7,13.71,13.65,13.7,32501,10.3753416876293,10.3829149297371,10.3374754770905,10.3753416876293,42915.5697619959,0.0,1.0
2020-02-05,13.67,13.71,13.6541,13.71,34336,10.3526219613061,10.3829149297371,10.3405805063547,10.3829149297371,45338.5743007256,0.0,1.0
2020-02-06,13.75,13.75,13.63,13.69,14180,10.4132078981681,10.4132078981681,10.322328992875,10.3677684455216,18723.8170894773,0.0,1.0
2020-02-07,13.69,13.75,13.68,13.75,15806,10.3677684455216,10.4132078981681,10.3601952034138,10.4132078981681,20870.8499940957,0.0,1.0
2020-02-10,13.72,13.72,13.65,13.72,12028,10.3904881718449,10.3904881718449,10.3374754770905,10.3904881718449,15882.2335650375,0.0,1.0
2020-02-11,13.74,13.79,13.7,13.75,44822,10.4056346560604,10.4435008665992,10.3753416876293,10.4132078981681,59184.6917901655,0.0,1.0
2020-02-12,13.66,13.79,13.66,13.73,25427,10.3788253789989,10.4775989733818,10.3788253789989,10.4320111605897,33465.5230545465,0.0446,1.0
2020-02-13,13.66,13.7,13.61,13.7,21389,10.3788253789989,10.4092172541936,10.3408355350055,10.4092172541936,28150.9447679119,0.0,1.0
2020-02-14,13.61,13.71,13.61,13.68,20594,10.3408355350055,10.4168152229923,10.3408355350055,10.3940213165963,27104.6124900826,0.0,1.0
2020-02-18,13.65,13.66,13.6,13.64,11012,10.3712274102002,10.3788253789989,10.3332375662068,10.3636294414015,14493.3472244727,0.0,1.0
2020-02-19,13.79,13.79,13.66,13.66,21372,10.4775989733818,10.4775989733818,10.3788253789989,10.3788253789989,28128.5703670022,0.0,1.0
2020-02-20,13.79,13.79,13.72,13.77,8122,10.4775989733818,10.4775989733818,10.424413191791,10.4624030357844,10689.699069848,0.0,1.0
2020-02-21,13.75,13.85,13.75,13.79,14969,10.447207098187,10.5231867861739,10.447207098187,10.4775989733818,19701.3180714795,0.0,1.0
2020-02-24,13.78,13.87,13.77,13.87,14687,10.4700010045831,10.5383827237712,10.4624030357844,10.5383827237712,19330.1662446267,0.0,1.0
2020-02-25,13.76,13.9,13.73,13.87,14667,10.4548050669857,10.5611766301673,10.4320111605897,10.5383827237712,19303.8434200273,0.0,1.0
2020-02-26,13.73,13.88,13.73,13.88,17200,10.4320111605897,10.5459806925699,10.4320111605897,10.5459806925699,22637.6291555511,0.0,1.0
2020-02-27,13.69,13.77,13.62,13.77,21371,10.401619285395,10.4624030357844,10.3484335038042,10.4624030357844,28127.2542257722,0.0,1.0
2020-02-28,13.41,13.8,13.35,13.8,69036,10.1888761590319,10.4851969421804,10.1432883462398,10.4851969421804,90861.1259524782,0.0,1.0
2020-03-02,13.6,13.62,13.42,13.42,28976,10.3332375662068,10.3484335038042,10.1964741278306,10.1964741278306,38136.5082797239,0.0,1.0
2020-03-03,13.71,13.75,13.56,13.71,14681,10.4168152229923,10.447207098187,10.3028456910121,10.4168152229923,19322.2693972469,0.0,1.0
2020-03-04,13.75,13.84,13.6,13.77,16594,10.447207098187,10.5155888173752,10.3332375662068,10.4624030357844,21840.0475701871,0.0,1.0
2020-03-05,13.72,13.77,13.65,13.75,19500,10.424413191791,10.4624030357844,10.3712274102002,10.447207098187,25664.7539844911,0.0,1.0
2020-03-06,13.71,13.75,13.61,13.73,20387,10.4168152229923,10.447207098187,10.3408355350055,10.4320111605897,26832.171255478,0.0,1.0
2020-03-09,13.56,13.76,13.55,13.76,10392,10.3028456910121,10.4548050669857,10.2952477222134,10.4548050669857,13677.3396618888,0.0,1.0
2020-03-10,13.39,13.65,13.39,13.55,27504,10.1736802214345,10.3712274102002,10.1736802214345,10.2952477222134,36199.1483892023,0.0,1.0
2020-03-11,13.09,13.5,13.09,13.5,28084,9.97962809831619,10.2922062129311,9.97962809831619,10.2922062129311,36836.99997418,0.0446,1.0
2020-03-12,11.88,12.81,11.53,12.73,66854,9.0571414673794,9.76616011760354,8.79030649148859,9.70516926597135,87690.5282820764,0.0,1.0
2020-03-13,12.22,12.76,12.03,12.06,25520,9.31635258681618,9.72804083533342,9.17149931418974,9.19437088355181,33473.8726442485,0.0,1.0
2020-03-16,11.48,12.16,11.42,12.16,61553,8.75218720921847,9.27060944809204,8.70644407049433,9.27060944809204,80737.3543444918,0.0,1.0
2020-03-17,11.83,12.16,11.49,11.76,56503,9.01902218510928,9.27060944809204,8.7598110656725,8.96565518993112,74113.4101104222,0.0,1.0
2020-03-18,10.18,11.58,9.8,11.25,51689,7.76108587019547,8.8284257737587,7.4713793249426,8.57683851077594,67799.0204979844,0.0,1.0
2020-03-19,12.03,12.67,9.88,10.3,66390,9.17149931418974,9.65942612724722,7.53237017657478,7.85257214764375,87081.9124158174,0.0,1.0
2020-03-20,12.3,12.51,11.35,11.92,45967,9.37734343844836,9.53744442398285,8.65307707531617,9.08763689319549,60293.6325955397,0.0,1.0
2020-03-23,10.7,12.2,10.61,11.83,42215,8.15752640580467,9.30110487390813,8.08891169771847,9.01902218510928,55372.2387804448,0.0,1.0
2020-03-24,11.75,11.75,10.76,11.18,15763,8.95803133347709,8.95803133347709,8.20326954452881,8.52347151559778,20675.8877151759,0.0,1.0
2020-03-25,11.85,11.86,11.53,11.53,35912,9.03426989801733,9.04189375447135,8.79030649148859,8.79030649148859,47104.7693730506,0.0,1.0
2020-03-26,12.32,12.32,11.62,11.62,80022,9.39259115135641,9.39259115135641,8.85892119957479,8.85892119957479,104962.626831428,0.0,1.0
2020-03-27,12.05,12.32,11.9,12.32,16845,9.18674702709779,9.39259115135641,9.07238918028744,9.39259115135641,22095.11695503,0.0,1.0
2020-03-30,12.74,12.79,11.93,11.93,47438,9.71279312242538,9.75091240469549,9.09526074964951,9.09526074964951,62223.1022922359,0.0,1.0
2020-03-31,13.31,13.53,12.34,12.34,73288,10.1473529403047,10.3150777822932,9.40783886426446,9.40783886426446,96129.8267379186,0.0,1.0
2020-04-01,12.78,13.21,12.45,13.2,65346,9.74328854824147,10.0711143757645,9.49170128525871,10.0634905193104,85712.5267167345,0.0,1.0
2020-04-02,12.7,12.97,12.51,12.72,27126,9.68229769660929,9.88814182086791,9.53744442398285,9.69754540951733,35580.4180778952,0.0,1.0
2020-04-03,12.45,13.47,12.44,13.47,6608,9.49170128525871,10.2693346435691,9.48407742880469,10.2693346435691,8667.52940568943,0.0,1.0
2020-04-06,12.45,13.47,12.41,13.47,19700,9.49170128525871,10.2693346435691,9.46120585944262,10.2693346435691,25839.940873499,0.0,1.0
2020-04-07,12.49,12.99,12.41,12.99,21533,9.5221967110748,9.90338953377596,9.46120585944262,9.90338953377596,28244.2358796475,0.0,1.0
2020-04-08,12.77,12.78,12.47,12.47,4446,9.73566469178745,9.74328854824147,9.50694899816676,9.50694899816676,5831.69427023232,0.0,1.0
2020-04-09,12.64,13.04,12.64,12.72,23022,9.66712622226578,9.97304793816027,9.66712622226578,9.72831056544468,30101.8186076602,0.0401,1.0
2020-04-13,12.59,12.76,12.47,12.64,20640,9.62888600777897,9.75890273703413,9.53710949301063,9.66712622226578,26987.2963279518,0.0,1.0
2020-04-14,12.64,13.05,12.54,12.68,22142,9.66712622226578,9.98069598105763,9.59064579329216,9.69771839385523,28951.1974463909,0.0,1.0
2020-04-15,12.52,13.07,12.52,13.07,14022,9.57534970749744,9.99599206685236,9.57534970749744,9.99599206685236,18334.1021855882,0.0,1.0
2020-04-16,12.42,12.79,12.39,12.79,20725,9.49886927852381,9.78184686572621,9.47592514983173,9.78184686572621,27098.4358719381,0.0,1.0
2020-04-17,12.43,13.07,12.43,13.07,23369,9.50651732142118,9.99599206685236,9.50651732142118,9.99599206685236,30555.5294519334,0.0,1.0
2020-04-20,12.32,12.59,12.31,12.59,15657,9.42238884955019,9.62888600777897,9.41474080665283,9.62888600777897,20471.9040022646,0.0,1.0
2020-04-21,12.28,12.45,12.21,12.21,16421,9.39179667796074,9.5218134072159,9.33826037767921,9.33826037767921,21470.8523740938,0.0,1.0
2020-04-22,12.31,12.48,12.28,12.48,10813,9.41474080665283,9.54475753590799,9.39179667796074,9.54475753590799,14138.2575190961,0.0,1.0
2020-04-23,12.24,12.37,12.2,12.22,31456,9.3612045063713,9.460629064037,9.33061233478185,9.34590842057657,41129.4764191886,0.0,1.0
2020-04-24,12.01,12.31,12.01,12.27,15561,9.18529951973196,9.41474080665283,9.18529951973196,9.38414863506338,20346.3816937625,0.0,1.0
2020-04-27,11.81,12.05,11.81,12.05,23313,9.03233866178472,9.21589169132142,9.03233866178472,9.21589169132142,30482.3081053072,0.0,1.0
2020-04-28,11.95,11.96,11.87,11.96,19040,9.13941126234779,9.14705930524516,9.07822691916889,9.14705930524516,24895.2578529168,0.0,1.0
2020-04-29,12.04,12.1,12.0,12.0,2988,9.20824364842405,9.25413190580822,9.1776514768346,9.1776514768346,3906.88185212791,0.0,1.0
2020-04-30,12.08,12.69,12.07,12.69,9943,9.2388358200135,9.70536643675259,9.23118777711614,9.70536643675259,13000.7115982958,0.0,1.0
2020-05-01,12.23,12.23,12.1,12.1,11758,9.35355646347393,9.35355646347393,9.25413190580822,9.25413190580822,15373.8677434136,0.0,1.0
2020-05-04,12.35,12.75,12.23,12.75,7538,9.44533297824228,9.75125469413677,9.35355646347393,9.75125469413677,9856.11626550876,0.0,1.0
2020-05-05,12.55,12.55,12.41,12.51,7603,9.59829383618952,9.59829383618952,9.49122123562645,9.56770166460007,9941.10532855706,0.0,1.0
2020-05-06,12.62,12.69,12.44,12.54,7407,9.65183013647106,9.70536643675259,9.51416536431854,9.59064579329216,9684.83061536526,0.0,1.0
2020-05-07,12.54,13.04,12.54,13.04,13382,9.59064579329216,9.97304793816027,9.59064579329216,9.97304793816027,17497.2867955742,0.0,1.0
2020-05-08,12.53,13.04,12.51,12.99,11856,9.61710802171703,10.0085465764717,9.60175749015803,9.97017024757417,15447.0220844496,0.0446,1.0
2020-05-11,12.51,12.88,12.5,12.73,7481,9.60175749015803,9.88574232399963,9.59408222437853,9.77061333730709,9746.89374272664,0.0,1.0
2020-05-12,12.49,12.57,12.46,12.51,2088,9.58640695859902,9.64780908483505,9.56338116126052,9.60175749015803,2720.4269662897,0.0,1.0
2020-05-13,12.53,12.63,12.43,12.46,16425,9.61710802171703,9.69386067951206,9.54035536392201,9.56338116126052,21399.9104029254,0.0,1.0
2020-05-14,12.68,12.68,12.37,12.47,19824,9.73223700840958,9.73223700840958,9.49430376924499,9.57105642704002,25828.4215420148,0.0,1.0
2020-05-15,12.58,12.71,12.52,12.71,4388,9.65548435061455,9.75526280574809,9.60943275593753,9.75526280574809,5717.06586593831,0.0,1.0
2020-05-18,12.47,13.03,12.36,13.03,34959,9.57105642704002,10.0008713106922,9.48662850346549,10.0008713106922,45547.6083881808,0.0,1.0
2020-05-19,12.52,12.84,12.42,12.57,7482,9.60943275593753,9.85504126088162,9.5326800981425,9.64780908483505,9748.19662920476,0.0,1.0
2020-05-20,12.66,12.77,12.58,12.6,15757,9.71688647685057,9.8013144004251,9.65548435061455,9.67083488217355,20529.5822355492,0.0,1.0
2020-05-21,12.57,12.78,12.46,12.77,14420,9.64780908483505,9.8089896662046,9.56338116126052,9.8013144004251,18787.6230143187,0.0,1.0
2020-05-22,12.57,12.64,12.5,12.64,33494,9.64780908483505,9.70153594529157,9.59408222437853,9.70153594529157,43638.8796977525,0.0,1.0
2020-05-26,12.58,12.8,12.48,12.57,59397,9.65548435061455,9.82434019776361,9.57873169281952,9.64780908483505,77387.5481401864,0.0,1.0
2020-05-27,12.56,12.64,12.48,12.64,32614,9.64013381905554,9.70153594529157,9.57873169281952,9.70153594529157,42492.3395970174,0.0,1.0
2020-05-28,12.56,12.63,12.56,12.56,15127,9.64013381905554,9.69386067951206,9.64013381905554,9.64013381905554,19708.7637543411,0.0,1.0
2020-05-29,12.65,12.8,12.65,12.8,22953,9.70921121107107,9.82434019776361,9.70921121107107,9.82434019776361,29905.1533320151,0.0,1.0
2020-06-01,12.75,12.81,12.65,12.68,36779,9.7859638688661,9.83201546354311,9.70921121107107,9.73223700840958,47918.8617783375,0.0,1.0
2020-06-02,12.77,12.8,12.76,12.78,15121,9.8013144004251,9.82434019776361,9.7936391346456,9.8089896662046,19700.9464354725,0.0,1.0
2020-06-03,12.78,12.87,12.75,12.83,22879,9.8089896662046,9.87806705822013,9.7859638688661,9.84736599510212,29808.7397326351,0.0,1.0
2020-06-04,12.81,12.87,12.77,12.87,21698,9.83201546354311,9.87806705822013,9.8013144004251,9.87806705822013,28270.0308019894,0.0,1.0
2020-06-05,12.69,12.9,12.69,12.87,23500,9.73991227418908,9.90109285555864,9.73991227418908,9.87806705822013,30617.8322355402,0.0,1.0
2020-06-08,12.71,12.81,12.66,12.74,20772,9.75526280574809,9.83201546354311,9.71688647685057,9.77828860308659,27063.5579232613,0.0,1.0
2020-06-09,12.76,12.83,12.75,12.77,9701,9.7936391346456,9.84736599510212,9.7859638688661,9.8013144004251,12639.3017241266,0.0,1.0
2020-06-10,12.7,12.78,12.66,12.76,9972,9.78373804179004,9.84536788772258,9.75292311882377,9.82996042623944,12944.3776457479,0.0471,1.0
2020-06-11,12.6,12.7,12.56,12.7,21963,9.70670073437437,9.78373804179004,9.67588581140811,9.78373804179004,28509.5634008785,0.0,1.0
2020-06-12,12.71,12.71,12.63,12.71,10087,9.79144177253161,9.79144177253161,9.72981192659907,9.79144177253161,13093.6559679762,0.0,1.0
2020-06-15,12.78,12.78,12.68,12.69,18572,9.84536788772258,9.84536788772258,9.76833058030691,9.77603431104848,24107.8000036933,0.0,1.0
2020-06-16,12.88,12.89,12.66,12.71,20695,9.92240519513825,9.93010892587981,9.75292311882377,9.79144177253161,26863.6076392651,0.0,1.0
2020-06-17,13.02,13.02,12.85,12.88,25711,10.0302574255202,10.0302574255202,9.89929400291355,9.92240519513825,33374.7386331551,0.0,1.0
2020-06-18,13.01,13.01,12.92,12.99,10266,10.0225536947786,10.0225536947786,9.95322011810452,10.0071462332955,13326.0109217056,0.0,1.0
2020-06-19,13.04,13.04,12.92,13.01,9507,10.0456648870033,10.0456648870033,9.95322011810452,10.0225536947786,12340.7739949985,0.0,1.0
2020-06-22,13.06,13.09,12.97,12.97,14785,10.0610723484865,10.0841835407112,9.99173877181235,9.99173877181235,19191.9999490956,0.0,1.0
2020-06-23,13.02,13.11,12.95,13.11,10073,10.0302574255202,10.0995910021943,9.97633131032922,10.0995910021943,13075.4829548353,0.0,1.0
2020-06-24,13.19,13.5,13.14,13.35,18628,10.1612208481268,10.4000365011154,10.122702194419,10.2844805399919,24180.4920562567,0.0,1.0
2020-06-25,13.14,13.25,13.09,13.21,13526,10.122702194419,10.2074432325762,10.0841835407112,10.17662830961,17557.7268387871,0.0,1.0
2020-06-26,13.13,13.27,13.08,13.08,10764,10.1149984636774,10.2228506940594,10.0764798099696,10.0764798099696,13972.4509605726,0.0,1.0
2020-06-29,13.18,13.28,13.15,13.15,7326,10.1535171173853,10.2305544248009,10.1304059251606,10.1304059251606,9509.6781621288,0.0,1.0
2020-06-30,13.18,13.29,13.18,13.18,14642,10.1535171173853,10.2382581555425,10.1535171173853,10.1535171173853,19006.3756005856,0.0,1.0
2020-07-01,13.1,13.29,13.1,13.29,8177,10.0918872714527,10.2382581555425,10.0918872714527,10.2382581555425,10614.3377466186,0.0,1.0
2020-07-02,13.14,13.25,13.14,13.24,6026,10.122702194419,10.2074432325762,10.122702194419,10.1997395018347,7822.184084765,0.0,1.0
2020-07-06,13.13,13.3,13.04,13.28,9861,10.1149984636774,10.2459618862841,10.0456648870033,10.2305544248009,12800.2916129884,0.0,1.0
2020-07-07,13.12,13.14,13.12,13.14,17899,10.1072947329359,10.122702194419,10.1072947329359,10.122702194419,23234.1973005656,0.0,1.0
2020-07-08,13.13,13.13,13.12,13.12,30769,10.1149984636774,10.1149984636774,10.1072947329359,10.1072947329359,39940.3886664678,0.0,1.0
2020-07-09,13.12,13.15,13.1,13.13,6039,10.1072947329359,10.1304059251606,10.0918872714527,10.1149984636774,7839.05902553861,0.0,1.0
2020-07-10,13.19,13.31,13.1,13.1,13355,10.1975054199196,10.2902802986452,10.1279242608754,10.1279242608754,17274.0727017323,0.0471,1.0
2020-07-13,13.34,13.47,13.17,13.18,13636,10.3134740183266,10.4139801369459,10.182042940132,10.1897741800258,17637.5331606754,0.0,1.0
2020-07-14,13.22,13.31,13.22,13.31,6192,10.220699139601,10.2902802986452,10.220699139601,10.2902802986452,8009.06463265639,0.0,1.0
2020-07-15,13.32,13.39,13.27,13.27,1811,10.298011538539,10.3521302177956,10.25935533907,10.25935533907,2342.4444524775,0.0,1.0
2020-07-16,13.25,13.35,13.17,13.17,11218,10.2438928592824,10.3212052582204,10.182042940132,10.182042940132,14509.962378737,0.0,1.0
2020-07-17,13.32,13.39,13.23,13.23,3390,10.298011538539,10.3521302177956,10.2284303794948,10.2284303794948,4384.8076719485,0.0,1.0
2020-07-20,13.33,13.37,13.29,13.37,14129,10.3057427784328,10.336667738008,10.2748178188576,10.336667738008,18275.2057808143,0.0,1.0
2020-07-21,13.39,13.39,13.3,13.34,9413,10.3521302177956,10.3521302177956,10.2825490587514,10.3134740183266,12175.2786478027,0.0,1.0
2020-07-22,13.39,13.4,13.365,13.39,7874,10.3521302177956,10.3598614576894,10.3328021180611,10.3521302177956,10184.6535719535,0.0,1.0
2020-07-23,13.405,13.415,13.39,13.39,2010,10.3637270776363,10.3714583175301,10.3521302177956,10.3521302177956,2599.84171699601,0.0,1.0
2020-07-24,13.41,13.45,13.3,13.45,35592,10.3675926975832,10.3985176571584,10.2825490587514,10.3985176571584,46036.6001946875,0.0,1.0
2020-07-27,13.387,13.415,13.35,13.41,6961,10.3498108458274,10.3714583175301,10.3212052582204,10.3675926975832,9003.73044378574,0.0,1.0
2020-07-28,13.33,13.5,13.33,13.48,28168,10.3057427784328,10.4371738566273,10.3057427784328,10.4217113768397,36434.0007384795,0.0,1.0
2020-07-29,13.53,13.59,13.34,13.36,6498,10.4603675763087,10.5067550156715,10.3134740183266,10.3289364981142,8404.86143136328,0.0,1.0
2020-07-30,13.55,13.58,13.51,13.55,3767,10.4758300560963,10.4990237757777,10.4449050965211,10.4758300560963,4872.4396755841,0.0,1.0
2020-07-31,13.59,13.59,13.43,13.59,7276,10.5067550156715,10.5067550156715,10.3830551773708,10.5067550156715,9411.16832480751,0.0,1.0
2020-08-03,13.639,13.65,13.59,13.59,13958,10.5446380911511,10.5531424550343,10.5067550156715,10.5067550156715,18054.0252168311,0.0,1.0
2020-08-04,13.62,13.69,13.62,13.67,4250,10.5299487353529,10.5840674146095,10.5299487353529,10.5686049348219,5497.17775981746,0.0,1.0
2020-08-05,13.7,13.7699,13.63,13.63,8603,10.5917986545033,10.645840021361,10.5376799752467,10.5376799752467,11127.5812394611,0.0,1.0
2020-08-06,13.67,13.7499,13.6591,13.7,23403,10.5686049348219,10.6303775415734,10.5601778833377,10.5917986545033,30270.6943795313,0.0,1.0
2020-08-07,13.73,13.83,13.72,13.83,2912,10.6149923741847,10.6923047731227,10.6072611342909,10.6923047731227,3766.53685566786,0.0,1.0
2020-08-10,13.73,13.73,13.73,13.73,273,10.6149923741847,10.6149923741847,10.6149923741847,10.6149923741847,353.112830218862,0.0,1.0
2020-08-11,13.98,14.05,13.8299,13.83,15740,10.8082733715296,10.8623920507862,10.6922274607237,10.6923047731227,20358.9595151829,0.0,1.0
2020-08-12,13.8,14.02,13.77,14.02,9341,10.7055251933411,10.8761929862784,10.682252312486,10.8761929862784,12041.0533506736,0.0471,1.0
2020-08-13,13.83,13.9,13.8284,13.9,4225,10.7287980741962,10.783101462858,10.7275568538839,10.783101462858,5446.253121357,0.0,1.0
2020-08-14,13.925,13.925,13.6901,13.9,4196,10.8024955302373,10.8024955302373,10.6202688731419,10.783101462858,5408.87055555361,0.0,1.0
2020-08-17,13.87,13.95,13.87,13.93,5832,10.7598285820029,10.8218895976165,10.7598285820029,10.8063743437131,7517.76288846255,0.0,1.0
2020-08-18,13.9209,13.97,13.81,13.81,10784,10.7993149031871,10.8374048515199,10.7132828202928,10.7132828202928,13901.1582628909,0.0,1.0
2020-08-19,13.83,13.85,13.74,13.85,5542,10.7287980741962,10.7443133280996,10.6589794316309,10.7443133280996,7143.93723042852,0.0,1.0
2020-08-20,13.74,13.953,13.74,13.88,12872,10.6589794316309,10.824216885702,10.6589794316309,10.7675862089546,16592.7030007355,0.0,1.0
2020-08-21,13.82,13.94,13.75,13.79,4882,10.7210404472445,10.8141319706648,10.6667370585826,10.6977675663894,6293.16159490293,0.0,1.0
2020-08-24,13.78,13.94,13.78,13.83,13650,10.6900099394377,10.8141319706648,10.6900099394377,10.7287980741962,17595.5870074611,0.0,1.0
2020-08-25,13.55,13.74,13.45,13.74,13707,10.5115845195487,10.6589794316309,10.4340082500317,10.6589794316309,17669.0630850746,0.0,1.0
2020-08-26,13.7,13.72,13.5,13.6,13875,10.6279489238241,10.6434641777275,10.4727963847902,10.5503726543071,17885.6241559358,0.0,1.0
2020-08-27,13.45,13.63,13.33,13.63,26382,10.4340082500317,10.5736455351622,10.3409167266113,10.5736455351622,34007.8224491457,0.0,1.0
2020-08-28,13.39,13.5092,13.37,13.46,32292,10.3874624883215,10.4799334015857,10.3719472344181,10.4417658769834,41626.1315490796,0.0,1.0
2020-08-31,13.45,13.6,13.4,13.4,31790,10.4340082500317,10.5503726543071,10.3952201152732,10.3952201152732,40979.0264444827,0.0,1.0
2020-09-01,13.52,13.58,13.39,13.46,16012,10.4883116386936,10.5348574004038,10.3874624883215,10.4417658769834,20640.3325394481,0.0,1.0
2020-09-02,13.44,13.77,13.4,13.46,18972,10.42625062308,10.682252312486,10.3952201152732,10.4417658769834,24455.9323593811,0.0,1.0
2020-09-03,13.35,13.46,13.34,13.46,14016,10.3564319805147,10.4417658769834,10.348674353563,10.4417658769834,18067.3807689799,0.0,1.0
2020-09-04,13.26,13.34,13.18,13.34,32998,10.2866133379495,10.348674353563,10.2245523223359,10.348674353563,42536.2036682931,0.0,1.0
2020-09-08,13.21,13.3429,13.18,13.29,17462,10.247825203191,10.350924065379,10.2245523223359,10.3098862188046,22509.460829618,0.0,1.0
2020-09-09,13.37,13.42,13.31,13.33,16661,10.3719472344181,10.4107353691766,10.3254014727079,10.3409167266113,21476.9285810484,0.0,1.0
2020-09-10,13.38,13.42,13.37,13.37,28218,10.4162432843123,10.4473830250726,10.4084583491222,10.4084583491222,36246.9298858093,0.0471,1.0
2020-09-11,13.38,13.63,13.36,13.63,9854,10.4162432843123,10.610866664064,10.4006734139322,10.610866664064,12657.7803917629,0.0,1.0
2020-09-14,13.33,13.38,13.33,13.38,18164,10.377318608362,10.4162432843123,10.377318608362,10.4162432843123,23332.2430521595,0.0,1.0
2020-09-15,13.2816,13.33,13.28,13.33,16069,10.339639522042,10.377318608362,10.3383939324116,10.377318608362,20641.1480733954,0.0,1.0
2020-09-16,13.33,13.33,13.28,13.32,12541,10.377318608362,10.377318608362,10.3383939324116,10.3695336731719,16109.318438512,0.0,1.0
2020-09-17,13.37,13.3799,13.24,13.24,6591,10.4084583491222,10.4161654349604,10.3072541916513,10.3072541916513,8466.35179237968,0.0,1.0
2020-09-18,13.37,13.43,13.37,13.43,11580,10.4084583491222,10.4551679602627,10.4084583491222,10.4551679602627,14874.8829852461,0.0,1.0
2020-09-21,13.27,13.37,13.2,13.3,17943,10.3306089972216,10.4084583491222,10.2761144508911,10.3539638027918,23048.3614338746,0.0,1.0
2020-09-22,13.3464,13.44,13.33,13.34,17190,10.3900859020737,10.4629528954527,10.377318608362,10.385103543552,22081.1086801708,0.0,1.0
2020-09-23,13.2536,13.39,13.2,13.37,9108,10.3178417035098,10.4240282195024,10.2761144508911,10.4084583491222,11699.5193635251,0.0,1.0
2020-09-24,13.42,13.636,13.2778,13.36,10756,10.4473830250726,10.6155376251781,10.3366812466698,10.4006734139322,13816.4284446723,0.0,1.0
2020-09-25,13.38,13.4786,13.3216,13.39,29887,10.4162432843123,10.4930027452864,10.3707792628023,10.4240282195024,38390.8141433547,0.0,1.0
2020-09-28,13.31,13.432,13.25,13.29,8046,10.3617487379818,10.4567249473007,10.3150391268414,10.3461788676017,10335.3461571062,0.0,1.0
2020-09-29,13.4,13.41,13.3,13.3,6571,10.4318131546925,10.4395980898825,10.3539638027918,10.3539638027918,8440.66114819093,0.0,1.0
2020-09-30,13.3,13.4296,13.26,13.33,5773,10.3539638027918,10.4548565628551,10.3228240620315,10.377318608362,7415.60444506259,0.0,1.0
2020-10-01,13.3683,13.385,13.3,13.3,5199,10.4071349101399,10.4201357519073,10.3539638027918,10.3539638027918,6678.28295684751,0.0,1.0
2020-10-02,13.42,13.52,13.315,13.38,8904,10.4473830250726,10.5252323769733,10.3656412055769,10.4162432843123,11437.4747928005,0.0,1.0
2020-10-05,13.44,13.44,13.26,13.34,6323,10.4629528954527,10.4629528954527,10.3228240620315,10.385103543552,8122.09716025135,0.0,1.0
2020-10-06,13.37,13.48,13.31,13.44,5106,10.4084583491222,10.494092636213,10.3617487379818,10.4629528954527,6558.82146137015,0.0,1.0
2020-10-07,13.46,13.93,13.43,13.93,10299,10.4785227658329,10.8444147197661,10.4551679602627,10.8444147197661,13229.397224961,0.0,1.0
2020-10-08,13.48,13.515,13.48,13.49,27007,10.494092636213,10.5213399093782,10.494092636213,10.5018775714031,34691.3613801847,0.0,1.0
2020-10-09,13.39,13.5,13.39,13.5,4815,10.4606952642476,10.5466307742601,10.4606952642476,10.5466307742601,6163.34271970949,0.0471,1.0
2020-10-12,13.3,13.38,13.3,13.32,9535,10.3903843924192,10.4528829451556,10.3903843924192,10.4060090306033,12205.0826235576,0.0,1.0
2020-10-13,13.25,13.39,13.24,13.39,8712,10.351322796959,10.4606952642476,10.3435104778669,10.4606952642476,11151.6182293061,0.0,1.0
2020-10-14,13.27,13.35,13.24,13.35,15211,10.3669474351431,10.4294459878794,10.3435104778669,10.4294459878794,19470.5308638631,0.0,1.0
2020-10-15,13.25,13.2999,13.2486,13.29,7555,10.351322796959,10.3903062692283,10.3502290722861,10.3825720733272,9670.62393507894,0.0,1.0
2020-10-16,13.185,13.37,13.15,13.37,14801,10.3005427228607,10.4450706260635,10.2731996060385,10.4450706260635,18945.7187111984,0.0,1.0
2020-10-19,13.18,13.19,13.1,13.14,8488,10.2966365633147,10.3044488824067,10.2341380105783,10.2653872869465,10864.8915898015,0.0,1.0
2020-10-20,13.24,13.42,13.1,13.24,11906,10.3435104778669,10.4841322215237,10.2341380105783,10.3435104778669,15240.0329015289,0.0,1.0
2020-10-21,13.24,13.28,13.18,13.23,5661,10.3435104778669,10.3747597542351,10.2966365633147,10.3356981587749,7246.24779569586,0.0,1.0
2020-10-22,13.22,13.28,13.2,13.28,2933,10.3278858396828,10.3747597542351,10.3122612014988,10.3747597542351,3754.32693601413,0.0,1.0
2020-10-23,13.2,13.23,13.11,13.22,9560,10.3122612014988,10.3356981587749,10.2419503296704,10.3278858396828,12237.0833645737,0.0,1.0
2020-10-26,13.17,13.17,13.13,13.16,4032,10.2888242442226,10.2888242442226,10.2575749678544,10.2810119251306,5161.07951108385,0.0,1.0
2020-10-27,13.22,13.22,13.17,13.17,7651,10.3278858396828,10.3278858396828,10.2888242442226,10.2888242442226,9793.506780581,0.0,1.0
2020-10-28,13.18,13.265,13.13,13.22,12875,10.2966365633147,10.3630412755971,10.2575749678544,10.3278858396828,16480.3816233145,0.0,1.0
2020-10-29,13.29,13.29,13.2101,13.29,7053,10.3825720733272,10.3825720733272,10.3201516437817,10.3825720733272,9028.04905547474,0.0,1.0
2020-10-30,13.11,13.18,12.89,13.18,22852,10.2419503296704,10.2966365633147,10.0700793096454,10.2966365633147,29251.2373480375,0.0,1.0
2020-11-02,13.2,13.24,13.07,13.07,21666,10.3122612014988,10.3435104778669,10.2107010533022,10.2107010533022,27733.1221942316,0.0,1.0
2020-11-03,13.195,13.275,13.17,13.21,17845,10.3083550419527,10.3708535946891,10.2888242442226,10.3200735205908,22842.1289373242,0.0,1.0
2020-11-04,13.29,13.29,13.21,13.26,7096,10.3825720733272,10.3825720733272,10.3200735205908,10.359135116051,9083.0903300225,0.0,1.0
2020-11-05,13.335,13.365,13.25,13.25,33674,10.4177275092414,10.4411644665175,10.351322796959,10.351322796959,43103.7181191062,0.0,1.0
2020-11-06,13.38,13.4,13.32,13.32,19242,10.4528829451556,10.4685075833397,10.4060090306033,10.4060090306033,24630.3303453062,0.0,1.0
2020-11-09,13.5,13.5,13.39,13.5,26383,10.5466307742601,10.5466307742601,10.4606952642476,10.5466307742601,33771.0220091579,0.0,1.0
2020-11-10,13.33,13.4359,13.33,13.39,4955,10.4506173726189,10.5336421572971,10.4506173726189,10.4976569106802,6320.2151265297,0.0471,1.0
2020-11-11,13.28,13.43,13.24,13.43,11489,10.4114177575678,10.529016602721,10.3800580655269,10.529016602721,14654.4806435317,0.0,1.0
2020-11-12,13.3225,13.39,13.3225,13.39,1495,10.4447374303612,10.4976569106802,10.4447374303612,10.4976569106802,1906.90648116285,0.0,1.0
2020-11-13,13.32,13.39,13.3,13.33,4330,10.4427774496087,10.4976569106802,10.4270976035882,10.4506173726189,5523.01342035793,0.0,1.0
2020-11-16,13.39,13.43,13.31,13.35,7969,10.4976569106802,10.529016602721,10.4349375265984,10.4662972186393,10164.6406343724,0.0,1.0
2020-11-17,13.39,13.44,13.31,13.38,11284,10.4976569106802,10.5368565257313,10.4349375265984,10.48981698767,14392.9984839074,0.0,1.0
2020-11-18,13.4,13.43,13.35,13.36,22748,10.5054968336904,10.529016602721,10.4662972186393,10.4741371416495,29015.5910591923,0.0,1.0
2020-11-19,13.35,13.4699,13.35,13.43,12891,10.4662972186393,10.5602978955318,10.4662972186393,10.529016602721,16442.7635108163,0.0,1.0
2020-11-20,13.33,13.43,13.33,13.4,10596,10.4506173726189,10.529016602721,10.4506173726189,10.5054968336904,13515.4388457535,0.0,1.0
2020-11-23,13.42,13.42,13.3,13.3,16268,10.5211766797108,10.5211766797108,10.4270976035882,10.4270976035882,20750.2037696035,0.0,1.0
2020-11-24,13.35,13.43,13.35,13.43,8827,10.4662972186393,10.529016602721,10.4662972186393,10.529016602721,11259.039136605,0.0,1.0
2020-11-25,13.44,13.44,13.37,13.39,9323,10.5368565257313,10.5368565257313,10.4819770646597,10.4976569106802,11891.6984106229,0.0,1.0
2020-11-27,13.41,13.42,13.39,13.4,4498,10.5133367567006,10.5211766797108,10.4976569106802,10.5054968336904,5737.30123897693,0.0,1.0
2020-11-30,13.48,13.49,13.36,13.36,8803,10.5682162177721,10.5760561407823,10.4741371416495,10.4741371416495,11228.426591088,0.0,1.0
2020-12-01,13.41,13.4899,13.4,13.46,11089,10.5133367567006,10.5759777415522,10.5054968336904,10.5525363717517,14144.2715515818,0.0,1.0
2020-12-02,13.41,13.45,13.39,13.4,8631,10.5133367567006,10.5446964487415,10.4976569106802,10.5054968336904,11009.0366815495,0.0,1.0
2020-12-03,13.41,13.46,13.41,13.46,11673,10.5133367567006,10.5525363717517,10.5133367567006,10.5525363717517,14889.1768258287,0.0,1.0
2020-12-04,13.39,13.43,13.39,13.42,117361,10.4976569106802,10.529016602721,10.4976569106802,10.5211766797108,149696.623100838,0.0,1.0
2020-12-07,13.46,13.65,13.42,13.65,20589,10.5525363717517,10.7014949089458,10.5211766797108,10.7014949089458,26261.7374853926,0.0,1.0
2020-12-08,13.5,13.63,13.44,13.63,20774,10.5838960637926,10.6858150629254,10.5368565257313,10.6858150629254,26497.7091904193,0.0,1.0
2020-12-09,13.34,13.5178,13.34,13.47,40817,10.4584572956291,10.5978511267507,10.4584572956291,10.5603762947619,52063.0112653003,0.0,1.0
2020-12-10,13.36,13.396,13.31,13.39,16384,10.5110631790276,10.5393864031627,10.4717253677289,10.5346658658069,20824.7478177797,0.0471,1.0
2020-12-11,13.37,13.41,13.36,13.36,14815,10.5189307412874,10.5504009903264,10.5110631790276,10.5110631790276,18830.4833325443,0.0,1.0
2020-12-14,13.38,13.46,13.37,13.45,20242,10.5267983035471,10.5897388016252,10.5189307412874,10.5818712393654,25728.4268388365,0.0,1.0
2020-12-15,13.49,13.49,13.37,13.39,22103,10.6133414884044,10.6133414884044,10.5189307412874,10.5346658658069,28093.8355112539,0.0,1.0
2020-12-16,13.41,13.5,13.41,13.5,10402,10.5504009903264,10.6212090506642,10.5504009903264,10.6212090506642,13221.3761474941,0.0,1.0
2020-12-17,13.37,13.49,13.37,13.45,33203,10.5189307412874,10.6133414884044,10.5189307412874,10.5818712393654,42202.3987911217,0.0,1.0
2020-12-18,13.47,13.49,13.37,13.42,17640,10.5976063638849,10.6133414884044,10.5189307412874,10.5582685525861,22421.1762393575,0.0,1.0
2020-12-21,13.47,13.48,13.39,13.4,14166,10.5976063638849,10.6054739261447,10.5346658658069,10.5425334280666,18005.57724528,0.0,1.0
2020-12-22,13.5,13.64,13.36,13.5,51569,10.6212090506642,10.7313549223007,10.5110631790276,10.6212090506642,65546.3513314865,0.0,1.0
2020-12-23,13.53,13.63,13.49,13.56,9887,10.6448117374434,10.7234873600409,10.6133414884044,10.6684144242227,12566.7896529778,0.0,1.0
2020-12-24,13.66,13.66,13.52,13.65,15426,10.7470900468202,10.7470900468202,10.6369441751837,10.7392224845604,19607.0898338054,0.0,1.0
2020-12-28,13.65,13.85,13.62,13.85,2453,10.7392224845604,10.8965737297554,10.7156197977812,10.8965737297554,3117.8653806771,0.0,1.0
2020-12-29,13.64,13.69,13.6,13.69,1945,10.7313549223007,10.7706927335994,10.6998846732617,10.7706927335994,2472.17617831917,0.0,1.0
2020-12-30,13.675,13.73,13.635,13.64,8322,10.7588913902098,10.8021629826384,10.7274211411708,10.7313549223007,10577.6093346901,0.0,1.0
2020-12-31,13.695,13.72,13.655,13.72,11143,10.7746265147293,10.7942954203787,10.7431562656903,10.7942954203787,14163.2180745556,0.0,1.0
2021-01-04,13.7,13.815,13.65,13.68,19877,10.7785602958592,10.8690372618463,10.7392224845604,10.7628251713397,25264.4966048587,0.0,1.0
2021-01-05,13.67,13.7398,13.62,13.72,8103,10.7549576090799,10.809873193653,10.7156197977812,10.7942954203787,10299.2511943035,0.0,1.0
2021-01-06,13.67,13.7,13.61,13.62,4662,10.7549576090799,10.7785602958592,10.7077522355214,10.7156197977812,5925.5965775445,0.0,1.0
2021-01-07,13.56,13.64,13.54,13.64,12210,10.6684144242227,10.7313549223007,10.6526792997032,10.7313549223007,15519.4196078545,0.0,1.0
2021-01-08,13.74,13.87,13.6,13.87,10416,10.8100305448982,10.912308854275,10.6998846732617,10.912308854275,13239.1707318111,0.0,1.0
2021-01-11,13.645,13.95,13.63,13.81,35433,10.7352887034305,10.975249352353,10.7234873600409,10.8651034807164,45036.8218644647,0.0,1.0
2021-01-12,13.6,13.68,13.565,13.68,7831,10.6998846732617,10.7628251713397,10.6723482053525,10.7628251713397,9953.52784185987,0.0,1.0
2021-01-13,13.58,13.64,13.49,13.49,6490,10.7212057669856,10.7685748646306,10.6501521205181,10.6501521205181,8220.54924749197,0.0471,1.0
2021-01-14,13.49,13.53,13.45,13.45,12271,10.6501521205181,10.6817315189481,10.6185727220881,10.6185727220881,15543.0446557741,0.0,1.0
2021-01-15,13.55,13.57,13.45,13.45,14462,10.6975212181631,10.7133109173781,10.6185727220881,10.6185727220881,18318.2716821616,0.0,1.0
2021-01-19,13.5,13.51,13.46,13.5,11090,10.6580469701256,10.6659418197331,10.6264675716956,10.6580469701256,14047.1326894739,0.0,1.0
2021-01-20,13.6,13.6,13.5,13.5,13668,10.7369954662006,10.7369954662006,10.6580469701256,10.6580469701256,17312.5527141325,0.0,1.0
2021-01-21,13.63,13.63,13.55,13.56,4808,10.7606800150231,10.7606800150231,10.6975212181631,10.7054160677706,6090.04634544551,0.0,1.0
2021-01-22,13.74,13.75,13.66,13.71,13021,10.8475233607056,10.8554182103131,10.7843645638456,10.8238388118831,16493.031086532,0.0,1.0
2021-01-25,13.72,13.8624,13.72,13.81,34648,10.8317336614906,10.9441563199014,10.8317336614906,10.9027873079581,43886.8398038678,0.0,1.0
2021-01-26,13.68,13.85,13.62,13.83,31265,10.8001542630606,10.9343667063881,10.7527851654156,10.9185770071731,39601.7676768623,0.0,1.0
2021-01-27,13.65,13.95,13.6,13.7,9735,10.7764697142381,11.0133152024631,10.7369954662006,10.8159439622756,12330.823871238,0.0,1.0
2021-01-28,13.68,13.7,13.64,13.7,10387,10.8001542630606,10.8159439622756,10.7685748646306,10.8159439622756,13156.6787417102,0.0,1.0
2021-01-29,13.62,13.71,13.6,13.71,11595,10.7527851654156,10.8238388118831,10.7369954662006,10.8238388118831,14686.7902195176,0.0,1.0
2021-02-01,13.67,13.69,13.55,13.63,27527,10.7922594134531,10.8080491126681,10.6975212181631,10.7606800150231,34867.0353059648,0.0,1.0
2021-02-02,13.63,13.7096,13.62,13.67,6545,10.7606800150231,10.8235230178988,10.7527851654156,10.7922594134531,8290.21491908088,0.0,1.0
2021-02-03,13.7,13.7,13.62,13.65,9569,10.8159439622756,10.8159439622756,10.7527851654156,10.7764697142381,12120.5602078969,0.0,1.0
2021-02-04,13.65,13.82,13.65,13.69,28025,10.7764697142381,10.9106821575656,10.7764697142381,10.8080491126681,35497.826295988,0.0,1.0
2021-02-05,13.7,13.77,13.64,13.64,25315,10.8159439622756,10.8712079095281,10.7685748646306,10.7685748646306,32065.2086595161,0.0,1.0
2021-02-08,13.78,13.84,13.6802,13.72,28926,10.8791027591356,10.9264718567806,10.8003121600527,10.8317336614906,36639.0766614719,0.0,1.0
2021-02-09,13.82,13.82,13.75,13.78,15975,10.9106821575656,10.9106821575656,10.8554182103131,10.8791027591356,20234.710975144,0.0,1.0
2021-02-10,13.82,13.82,13.73,13.81,19738,10.9478668992169,10.9478668992169,10.8765710945187,10.9399451431394,24916.1925798999,0.0471,1.0
2021-02-11,13.78,13.87,13.77,13.87,19531,10.9161798749066,10.9874756796048,10.908258118829,10.9874756796048,24654.8868820561,0.0,1.0
2021-02-12,13.73,13.8,13.73,13.78,14495,10.8765710945187,10.9320233870618,10.8765710945187,10.9161798749066,18297.7105808921,0.0,1.0
2021-02-16,13.6,13.7672,13.6,13.73,13505,10.7735882655102,10.9060400271273,10.7735882655102,10.8765710945187,17047.9876781612,0.0,1.0
2021-02-17,13.6,13.62,13.55,13.6,16196,10.7735882655102,10.7894317776653,10.7339794851222,10.7735882655102,20444.9617501295,0.0,1.0
2021-02-18,13.45,13.61,13.45,13.6,19225,10.6547619243464,10.7815100215877,10.6547619243464,10.7735882655102,24268.6088939394,0.0,1.0
2021-02-19,13.41,13.57,13.39,13.57,25718,10.6230749000361,10.7498229972774,10.607231387881,10.7498229972774,32465.0238509406,0.0,1.0
2021-02-22,13.25,13.39,13.25,13.27,56792,10.4963268027948,10.607231387881,10.4963268027948,10.51217031495,71691.1748402915,0.0,1.0
2021-02-23,13.11,13.27,12.97,13.27,22640,10.3854222177087,10.51217031495,10.2745176326226,10.51217031495,28579.5217351774,0.0,1.0
2021-02-24,13.15,13.15,12.89,13.14,34271,10.417109242019,10.417109242019,10.2111435840019,10.4091874859414,43261.872322715,0.0,1.0
2021-02-25,12.97,13.15,12.93,13.15,97750,10.2745176326226,10.417109242019,10.2428306083122,10.417109242019,123394.357315087,0.0,1.0
2021-02-26,13.0,13.07,12.98,12.98,46805,10.2982829008553,10.3537351933984,10.2824393887001,10.2824393887001,59084.1216791069,0.0,1.0
2021-03-01,13.13,13.16,13.04,13.05,21980,10.4012657298638,10.4250309980966,10.3299699251656,10.3378916812432,27746.373133357,0.0,1.0
2021-03-02,13.16,13.2,13.1001,13.18,16428,10.4250309980966,10.4567180224069,10.3775796791919,10.4408745102518,20737.8261071331,0.0,1.0
2021-03-03,13.16,13.16,13.08,13.16,22204,10.4250309980966,10.4250309980966,10.3616569494759,10.4250309980966,28029.1387194293,0.0,1.0
2021-03-04,13.05,13.15,13.02,13.12,27430,10.3378916812432,10.417109242019,10.3141264130105,10.3933439737863,34626.1608302083,0.0,1.0
2021-03-05,13.0597,13.09,13.02,13.06,6351,10.3455757846385,10.3695787055535,10.3141264130105,10.3458134373208,8017.1617729731,0.0,1.0
2021-03-08,12.99,13.12,12.99,13.08,46100,10.2903611447777,10.3933439737863,10.2903611447777,10.3616569494759,58194.1674907987,0.0,1.0
2021-03-09,13.1228,13.1889,13.07,13.07,23168,10.395562065488,10.4479248731608,10.3537351933984,10.3537351933984,29246.0406166338,0.0,1.0
2021-03-10,13.065,13.14,13.03,13.08,124589,10.387085786485,10.4467131446163,10.3592596860237,10.3990112581113,156709.525506945,0.0471,1.0
2021-03-11,13.14,13.17,13.095,13.1,16375,10.4467131446163,10.4705640878689,10.4109367297375,10.4149118869463,20596.6696913551,0.0,1.0
2021-03-12,13.16,13.1638,13.06,13.08,22367,10.4626137734514,10.46563489293,10.3831106292762,10.3990112581113,28133.478533529,0.0,1.0
2021-03-15,13.13,13.16,13.1002,13.14,18374,10.4387628301988,10.4626137734514,10.4150708932346,10.4467131446163,23111.0356585624,0.0,1.0
2021-03-16,13.12,13.12,13.08,13.11,14617,10.4308125157813,10.4308125157813,10.3990112581113,10.4228622013638,18385.436389529,0.0,1.0
2021-03-17,13.1,13.12,13.07,13.12,9670,10.4149118869463,10.4308125157813,10.3910609436937,10.4308125157813,12163.040971933,0.0,1.0
2021-03-18,13.06,13.06,12.97,12.97,34281,10.3831106292762,10.3831106292762,10.3115577995186,10.3115577995186,43119.0493856088,0.0,1.0
2021-03-19,13.07,13.09,12.99,12.99,20031,10.3910609436937,10.4069615725288,10.3274584283536,10.3274584283536,25195.2299595441,0.0,1.0
2021-03-22,13.03,13.09,13.015,13.05,28962,10.3592596860237,10.4069615725288,10.3473342143974,10.3751603148587,36428.7479451007,0.0,1.0
2021-03-23,13.035,13.08,13.03,13.08,11044,10.3632348432324,10.3990112581113,10.3592596860237,10.3990112581113,13891.2745081726,0.0,1.0
2021-03-24,13.055,13.1,13.03,13.03,16604,10.3791354720675,10.4149118869463,10.3592596860237,10.3592596860237,20884.7086140616,0.0,1.0
2021-03-25,13.13,13.3,13.1,13.12,18458,10.4387628301988,10.5739181752966,10.4149118869463,10.4308125157813,23216.6918572844,0.0,1.0
2021-03-26,13.229,13.229,13.17,13.17,9252,10.5174709429322,10.5174709429322,10.4705640878689,10.4705640878689,11637.2756021018,0.0,1.0
2021-03-29,13.22,13.27,13.21,13.23,9911,10.5103156599565,10.5500672320441,10.502365345539,10.518265974374,12466.1736373142,0.0,1.0
2021-03-30,13.51,13.59,13.255,13.26,31907,10.7408747780645,10.8044772934046,10.5381417604178,10.5421169176265,40133.0039598206,0.0,1.0
2021-03-31,13.2505,13.4,13.25,13.26,31608,10.5345641189299,10.6534213194718,10.534166603209,10.5421169176265,39756.9182048459,0.0,1.0
2021-04-01,13.36,13.37,13.22,13.22,11261,10.6216200618017,10.6295703762192,10.5103156599565,10.5103156599565,14164.2196882045,0.0,1.0
2021-04-05,13.37,13.39,13.26,13.26,18396,10.6295703762192,10.6454710050543,10.5421169176265,10.5421169176265,23138.7075201324,0.0,1.0
2021-04-06,13.3856,13.44,13.34,13.35,11340,10.6419728667105,10.6852225771418,10.6057194329667,10.6136697473842,14263.5868274789,0.0,1.0
2021-04-07,13.38,13.46,13.29,13.29,22693,10.6375206906367,10.7011232059769,10.5659678608791,10.5659678608791,28543.525209522,0.0,1.0
2021-04-08,13.46,13.51,13.3,13.31,15523,10.7011232059769,10.7408747780645,10.5739181752966,10.5818684897141,19525.0139614598,0.0,1.0
2021-04-09,13.42,13.48,13.32,13.34,25758,10.7067679292133,10.754637234411,10.6269857538838,10.6429421889497,32285.4069767251,0.0471,1.0
2021-04-12,13.46,13.55,13.42,13.48,23860,10.7386807993451,10.8104847571416,10.7067679292133,10.754637234411,29906.4294768484,0.0,1.0
2021-04-13,13.49,13.55,13.45,13.46,20919,10.7626154519439,10.8104847571416,10.7307025818121,10.7386807993451,26220.1424235622,0.0,1.0
2021-04-14,13.5,13.55,13.49,13.49,11588,10.7705936694769,10.8104847571416,10.7626154519439,10.7626154519439,14524.5475598373,0.0,1.0
2021-04-15,13.49,13.59,13.49,13.54,6627,10.7626154519439,10.8423976272734,10.7626154519439,10.8025065396087,8306.36664472233,0.0,1.0
2021-04-16,13.47,13.54,13.39,13.48,30691,10.746659016878,10.8025065396087,10.6828332766145,10.754637234411,38468.4923333595,0.0,1.0
2021-04-19,13.49,13.53,13.46,13.47,14691,10.7626154519439,10.7945283220757,10.7386807993451,10.746659016878,18413.8874871912,0.0,1.0
2021-04-20,13.37,13.53,13.35,13.49,20774,10.6668768415486,10.7945283220757,10.6509204064827,10.7626154519439,26038.3975671436,0.0,1.0
2021-04-21,13.36,13.5,13.34,13.36,45939,10.6588986240156,10.7705936694769,10.6429421889497,10.6588986240156,57580.5307517579,0.0,1.0
2021-04-22,13.4,13.598,13.36,13.36,28119,10.6908114941474,10.8487802012997,10.6588986240156,10.6588986240156,35244.7146043379,0.0,1.0
2021-04-23,13.42,13.49,13.37,13.38,30886,10.7067679292133,10.7626154519439,10.6668768415486,10.6748550590815,38712.9078299221,0.0,1.0
2021-04-26,13.38,13.49,13.38,13.42,24725,10.6748550590815,10.7626154519439,10.6748550590815,10.7067679292133,30990.6315513444,0.0,1.0
2021-04-27,13.32,13.46,13.31,13.46,30600,10.6269857538838,10.7386807993451,10.6190075363509,10.7386807993451,38354.431768297,0.0,1.0
2021-04-28,13.46,13.57,13.35,13.37,28003,10.7386807993451,10.8264411922075,10.6509204064827,10.6668768415486,35099.3187192031,0.0,1.0
2021-04-29,13.34,13.52,13.33,13.4,15179,10.6429421889497,10.7865501045428,10.6349639714168,10.6908114941474,19025.5529349993,0.0,1.0
2021-04-30,13.35,13.57,13.35,13.57,21758,10.6509204064827,10.8264411922075,10.6509204064827,10.8264411922075,27271.755765183,0.0,1.0
2021-05-03,13.4,13.43,13.37,13.37,14253,10.6908114941474,10.7147461467463,10.6668768415486,10.6668768415486,17864.8926795273,0.0,1.0
2021-05-04,13.58,13.59,13.4,13.4,37039,10.8344194097404,10.8423976272734,10.6908114941474,10.6908114941474,46425.1568060768,0.0,1.0
2021-05-05,13.66,13.66,13.59,13.6,17654,10.898245150004,10.898245150004,10.8423976272734,10.8503758448063,22127.7496221409,0.0,1.0
2021-05-06,13.68,13.72,13.66,13.66,23479,10.9142015850699,10.9461144552017,10.898245150004,10.898245150004,29428.879198949,0.0,1.0
2021-05-07,13.68,13.78,13.66,13.71,19035,10.9142015850699,10.9939837603994,10.898245150004,10.9381362376687,23858.7127029258,0.0,1.0
2021-05-10,13.75,13.79,13.68,13.68,16101,10.9700491078005,11.0019619779323,10.9142015850699,10.9142015850699,20181.1995392597,0.0,1.0
2021-05-11,13.7,13.83,13.65,13.73,13616,10.9301580201358,11.0338748480641,10.8902669324711,10.9540926727346,17066.4687240892,0.0,1.0
2021-05-12,13.6,13.72,13.59,13.68,14094,10.8879532493865,10.9840234251164,10.879947401409,10.9520000332064,17604.6310642269,0.0471,1.0
2021-05-13,13.63,13.63,13.59,13.6,13117,10.911970793319,10.911970793319,10.879947401409,10.8879532493865,16384.2731424339,0.0,1.0
2021-05-14,13.68,13.69,13.58,13.63,11834,10.9520000332064,10.9600058811839,10.8719415534315,10.911970793319,14781.6946228226,0.0,1.0
2021-05-17,13.46,13.6,13.38,13.59,48240,10.7758713777016,10.8879532493865,10.7118245938817,10.879947401409,60255.9530678522,0.0,1.0
2021-05-18,13.46,13.53,13.46,13.49,18961,10.7758713777016,10.8319123135441,10.7758713777016,10.7998889216341,23683.9371086141,0.0,1.0
2021-05-19,13.51,13.53,13.46,13.49,9143,10.8159006175891,10.8319123135441,10.7758713777016,10.7998889216341,11420.4017184778,0.0,1.0
2021-05-20,13.55,13.58,13.495,13.54,10052,10.8479240094991,10.8719415534315,10.8038918456229,10.8399181615216,12555.8217296444,0.0,1.0
2021-05-21,13.58,13.59,13.54,13.58,18539,10.8719415534315,10.879947401409,10.8399181615216,10.8719415534315,23156.8224279625,0.0,1.0
2021-05-24,13.63,13.63,13.6,13.6,12463,10.911970793319,10.911970793319,10.8879532493865,10.8879532493865,15567.370296116,0.0,1.0
2021-05-25,13.65,13.67,13.6,13.63,16883,10.927982489274,10.9439941852289,10.8879532493865,10.911970793319,21088.3344868271,0.0,1.0
2021-05-26,13.59,13.615,13.59,13.6,15026,10.879947401409,10.8999620213527,10.879947401409,10.8879532493865,18768.780074576,0.0,1.0
2021-05-27,13.59,13.6207,13.55,13.62,23570,10.879947401409,10.9045253546999,10.8479240094991,10.9039649453415,29440.9787273896,0.0,1.0
2021-05-28,13.63,13.6399,13.56,13.56,15485,10.911970793319,10.9198965828167,10.8559298574765,10.8559298574765,19342.1109713036,0.0,1.0
2021-06-01,13.69,13.7,13.56,13.63,36220,10.9600058811839,10.9680117291614,10.8559298574765,10.911970793319,45241.9282777281,0.0,1.0
2021-06-02,13.71,13.73,13.61,13.65,26893,10.9760175771389,10.9920292730939,10.895959097364,10.927982489274,33591.6945657907,0.0,1.0
2021-06-03,13.62,13.71,13.61,13.69,15469,10.9039649453415,10.9760175771389,10.895959097364,10.9600058811839,19322.125580568,0.0,1.0
2021-06-04,13.62,13.7191,13.61,13.62,23060,10.9039649453415,10.9833028987984,10.895959097364,10.9039649453415,28803.9443976921,0.0,1.0
2021-06-07,13.61,13.66,13.59,13.59,16060,10.895959097364,10.9359883372514,10.879947401409,10.879947401409,20060.3359508645,0.0,1.0
2021-06-08,13.7,13.72,13.61,13.61,17048,10.9680117291614,10.9840234251164,10.895959097364,10.895959097364,21294.4338287882,0.0,1.0
2021-06-09,13.71,13.78,13.68,13.69,25884,10.9760175771389,11.0320585129813,10.9520000332064,10.9600058811839,32331.3658625265,0.0,1.0
2021-06-10,13.78,13.78,13.67,13.67,20503,11.0697660569553,11.0697660569553,10.9814007255863,10.9814007255863,25522.7923107265,0.0471,1.0
2021-06-11,13.69,13.83,13.67,13.77,17649,10.9974671494716,11.1099321166685,10.9814007255863,11.0617328450127,21970.041530118,0.0,1.0
2021-06-14,13.64,13.79,13.64,13.75,12877,10.9573010897584,11.0777992688979,10.9573010897584,11.0456664211274,16029.702803747,0.0,1.0
2021-06-15,13.77,13.83,13.64,13.71,9627,11.0617328450127,11.1099321166685,10.9573010897584,11.0135335733568,11983.9985160885,0.0,1.0
2021-06-16,13.81,13.81,13.73,13.79,54969,11.0938656927832,11.0938656927832,11.0295999972421,11.0777992688979,68427.1750733223,0.0,1.0
2021-06-17,13.83,13.83,13.775,13.83,6541,11.1099321166685,11.1099321166685,11.065749450984,11.1099321166685,8142.44669094581,0.0,1.0
2021-06-18,13.78,13.84,13.76,13.84,12853,11.0697660569553,11.1179653286111,11.05369963307,11.1179653286111,15999.8268336228,0.0,1.0
2021-06-21,13.72,13.8,13.72,13.8,15232,11.0215667852995,11.0858324808406,11.0215667852995,11.0858324808406,18961.2823721887,0.0,1.0
2021-06-22,13.71,13.79,13.71,13.7734,17184,11.0135335733568,11.0777992688979,11.0135335733568,11.0644641370732,21391.1946089609,0.0,1.0
2021-06-23,13.69,13.78,13.69,13.7,32489,10.9974671494716,11.0697660569553,10.9974671494716,11.0055003614142,40443.3497236107,0.0,1.0
2021-06-24,13.8,13.8,13.76,13.78,13686,11.0858324808406,11.0858324808406,11.05369963307,11.0697660569553,17036.7719633518,0.0,1.0
2021-06-25,13.78,13.84,13.76,13.8,3076,11.0697660569553,11.1179653286111,11.05369963307,11.0858324808406,3829.10350425766,0.0,1.0
2021-06-28,13.87,13.87,13.84,13.84,2460,11.142064964439,11.142064964439,11.1179653286111,11.1179653286111,3062.28693773533,0.0,1.0
2021-06-29,14.0,14.01,13.8471,13.85,37736,11.2464967196933,11.254529931636,11.1236689090904,11.1259985405538,46974.9836920245,0.0,1.0
2021-06-30,13.98,14.02,13.88,13.98,23241,11.2304302958081,11.2625631435786,11.1500981763817,11.2304302958081,28931.1425690676,0.0,1.0
2021-07-01,13.98,14.01,13.905,14.0,9582,11.2304302958081,11.254529931636,11.1701812062383,11.2464967196933,11927.9810721056,0.0,1.0
2021-07-02,14.05,14.1,13.975,14.02,15462,11.2866627794065,11.3268288391197,11.2264136898367,11.2625631435786,19247.5937525462,0.0,1.0
2021-07-06,14.0,14.06,13.99,14.03,9214,11.2464967196933,11.2946959913492,11.2384635077507,11.2705963555213,11469.8828635339,0.0,1.0
2021-07-07,13.85,14.14,13.85,14.06,46870,11.1259985405538,11.3589616868903,11.1259985405538,11.2946959913492,58345.2799884772,0.0,1.0
2021-07-08,13.93,14.06,13.87,13.93,21420,11.1902642360949,11.2946959913492,11.142064964439,11.1902642360949,26664.3033358904,0.0,1.0
2021-07-09,13.93,14.01,13.85,14.01,27856,11.2281006643447,11.2925836545204,11.163617674169,11.2925836545204,34559.1914073427,0.0471,1.0
2021-07-12,14.0,14.0,13.92,13.92,13485,11.2845232807484,11.2845232807484,11.2200402905727,11.2200402905727,16729.9933991965,0.0,1.0
2021-07-13,14.08,14.08,13.99,14.01,15945,11.3490062709241,11.3490062709241,11.2764629069765,11.2925836545204,19781.961049328,0.0,1.0
2021-07-14,14.12,14.12,14.03,14.07,26776,11.381247766012,11.381247766012,11.3087044020643,11.3409458971522,33219.3031706996,0.0,1.0
2021-07-15,14.14,14.16,14.1,14.16,16449,11.3973685135559,11.4134892610999,11.3651270184681,11.4134892610999,20407.2422264281,0.0,1.0
2021-07-16,14.05,14.19,14.03,14.19,5805,11.3248251496083,11.4376703824157,11.3087044020643,11.4376703824157,7201.89927195662,0.0,1.0
2021-07-19,13.93,14.1,13.92,14.1,9674,11.2281006643447,11.3651270184681,11.2200402905727,11.3651270184681,12001.9248160049,0.0,1.0
2021-07-20,14.015,14.08,13.9,13.99,9522,11.2966138414064,11.3490062709241,11.2039195430288,11.2764629069765,11813.34795307,0.0,1.0
2021-07-21,13.98,14.04,13.94,13.99,4746,11.2684025332045,11.3167647758363,11.2361610381167,11.2764629069765,5888.06441769273,0.0,1.0
2021-07-22,13.97,14.03,13.92,14.03,3213,11.2603421594326,11.3087044020643,11.2200402905727,11.3087044020643,3986.1675040132,0.0,1.0
2021-07-23,13.89,14.2,13.82,14.2,26320,11.1958591692568,11.4457307561877,11.1394365528531,11.4457307561877,32653.5725818949,0.0,1.0
2021-07-26,13.83,13.94,13.83,13.89,24366,11.1474969266251,11.2361610381167,11.1474969266251,11.1958591692568,30229.3673833756,0.0,1.0
2021-07-27,13.79,13.84,13.77,13.77,27821,11.1152554315372,11.155557300397,11.0991346839933,11.0991346839933,34515.7691033774,0.0,1.0
2021-07-28,13.88,13.91,13.8,13.83,15286,11.1877987954849,11.2119799168008,11.1233158053092,11.1474969266251,18964.3810975244,0.0,1.0
2021-07-29,13.9,13.94,13.89,13.89,20002,11.2039195430288,11.2361610381167,11.1958591692568,11.1958591692568,24815.2263975326,0.0,1.0
2021-07-30,13.96,13.9797,13.91,13.93,10189,11.2522817856606,11.2681607219914,11.2119799168008,11.2281006643447,12640.8530029227,0.0,1.0
2021-08-02,14.0,14.03,13.91,13.95,17735,11.2845232807484,11.3087044020643,11.2119799168008,11.2442214118886,22002.7017378383,0.0,1.0
2021-08-03,14.0,14.08,13.97,14.03,16514,11.2845232807484,11.3490062709241,11.2603421594326,11.3087044020643,20487.8836480779,0.0,1.0
2021-08-04,13.98,14.07,13.93,14.05,15207,11.2684025332045,11.3409458971522,11.2281006643447,11.3248251496083,18866.3707542885,0.0,1.0
2021-08-05,13.99,14.12,13.99,14.02,16518,11.2764629069765,11.381247766012,11.2764629069765,11.3006440282924,20492.8461971024,0.0,1.0
2021-08-06,14.02,14.2483,14.0,14.04,26116,11.3006440282924,11.4846623615063,11.2845232807484,11.3167647758363,32400.4825816398,0.0,1.0
2021-08-09,14.02,14.22,13.99,14.22,31878,11.3006440282924,11.4618515037316,11.2764629069765,11.4618515037316,39549.034451582,0.0,1.0
2021-08-10,14.1199,14.14,14.0348,14.14,15243,11.3811671622743,11.3973685135559,11.3125733814749,11.3973685135559,18911.0336955099,0.0,1.0
2021-08-11,14.07,14.07,13.94,14.07,21236,11.3789102576181,11.3789102576181,11.27377462624,11.3789102576181,26258.2719465567,0.0471,1.0
2021-08-12,14.08,14.09,14.0,14.02,21569,11.386997613878,11.3950849701378,11.3222987637991,11.3384734763188,26670.02578712,0.0,1.0
2021-08-13,14.04,14.06,14.0,14.05,17219,11.3546481888386,11.3708229013583,11.3222987637991,11.3627355450984,21291.2594013824,0.0,1.0
2021-08-16,14.07,14.08,13.98,14.02,13716,11.3789102576181,11.386997613878,11.3061240512794,11.3384734763188,16959.8068383392,0.0,1.0
2021-08-17,14.07,14.1,13.99,14.04,9352,11.3789102576181,11.4031723263977,11.3142114075393,11.3546481888386,11563.7294803258,0.0,1.0
2021-08-18,14.05,14.09,13.94,14.05,17952,11.3627355450984,11.3950849701378,11.27377462624,11.3627355450984,22197.6124498298,0.0,1.0
2021-08-19,14.09,14.11,13.98,13.98,15473,11.3950849701378,11.4112596826576,11.3061240512794,11.3061240512794,19132.3338589693,0.0,1.0
2021-08-20,14.22,14.22,14.1,14.1,20809,11.500220601516,11.500220601516,11.4031723263977,11.4031723263977,25730.2872921405,0.0,1.0
2021-08-23,14.17,14.21,14.11,14.17,7616,11.4597838202167,11.4921332452561,11.4112596826576,11.4597838202167,9417.1689181096,0.0,1.0
2021-08-24,14.07,14.2,14.07,14.15,4581,11.3789102576181,11.4840458889963,11.3789102576181,11.443609107697,5664.39742829047,0.0,1.0
2021-08-25,14.14,14.2,14.0817,14.2,11559,11.4355217514371,11.4840458889963,11.3883724644422,11.4840458889963,14292.6806098253,0.0,1.0
2021-08-26,14.09,14.12,14.01,14.1,13522,11.3950849701378,11.4193470389174,11.330386120059,11.4031723263977,16719.9262225156,0.0,1.0
2021-08-27,14.0,14.09,14.0,14.04,21671,11.3222987637991,11.3950849701378,11.3222987637991,11.3546481888386,26796.1485851305,0.0,1.0
2021-08-30,14.0,14.09,13.96,13.96,22742,11.3222987637991,11.3950849701378,11.2899493387597,11.2899493387597,28120.4379642397,0.0,1.0
2021-08-31,14.05,14.08,13.97,13.99,31704,11.3627355450984,11.386997613878,11.2980366950196,11.3142114075393,39201.9332168786,0.0,1.0
2021-09-01,14.01,14.06,14.0,14.0,17393,11.330386120059,11.3708229013583,11.3222987637991,11.3222987637991,21506.410056812,0.0,1.0
2021-09-02,14.01,14.07,13.96,13.98,26806,11.330386120059,11.3789102576181,11.2899493387597,11.3061240512794,33145.56591634,0.0,1.0
2021-09-03,14.0,14.05,13.95,13.99,15410,11.3222987637991,11.3627355450984,11.2818619824999,11.3142114075393,19054.4344837276,0.0,1.0
2021-09-07,13.91,14.0099,13.91,13.95,19168,11.2495125574604,11.3303052464964,11.2495125574604,11.2818619824999,23701.1940417969,0.0,1.0
2021-09-08,13.99,14.09,13.97,14.02,17550,11.3142114075393,11.3950849701378,11.2980366950196,11.3384734763188,21700.5402459064,0.0,1.0
2021-09-09,13.97,14.41,13.97,14.41,16357,11.2980366950196,11.6538803704533,11.2980366950196,11.6538803704533,20225.3981083926,0.0,1.0
2021-09-10,13.95,14.11,13.91,14.05,19209,11.3199534304838,11.4497880218012,11.2874947826544,11.4011000500571,23671.96575901,0.0471,1.0
2021-09-13,14.09,14.15,14.05,14.1,9092,11.4335586978865,11.4822466696305,11.4011000500571,11.4416733598438,11204.4100515862,0.0,1.0
2021-09-14,14.09,14.17,14.08,14.12,45727,11.4335586978865,11.4984759935452,11.4254440359291,11.4579026837585,56351.0842970613,0.0,1.0
2021-09-15,14.21,14.25,14.08,14.18,33036,11.5309346413745,11.5633932892039,11.4254440359291,11.5065906555025,40711.4925719536,0.0,1.0
2021-09-16,14.07,14.27,14.06,14.27,18668,11.4173293739718,11.5796226131185,11.4092147120145,11.5796226131185,23005.2713201728,0.0,1.0
2021-09-17,14.19,14.47,14.08,14.47,11672,11.5147053174598,11.7419158522653,11.4254440359291,11.7419158522653,14383.8400926215,0.0,1.0
2021-09-20,14.21,14.29,14.05,14.29,16716,11.5309346413745,11.5958519370332,11.4011000500571,11.5958519370332,20599.7490565679,0.0,1.0
2021-09-21,14.26,14.34,14.2101,14.31,18313,11.5715079511612,11.6364252468199,11.5310157879941,11.6120812609479,22567.7916052241,0.0,1.0
2021-09-22,14.18,14.34,14.06,14.34,14501,11.5065906555025,11.6364252468199,11.4092147120145,11.6364252468199,17870.1221027333,0.0,1.0
2021-09-23,13.87,14.12,13.8501,14.12,47025,11.2550361348251,11.4579026837585,11.23888795753,11.4579026837585,57950.6580153806,0.0,1.0
2021-09-24,13.89,14.25,13.87,14.1,37898,11.2712654587398,11.5633932892039,11.2550361348251,11.4416733598438,46703.116160912,0.0,1.0
2021-09-27,13.89,14.039,13.85,13.98,8866,11.2712654587398,11.3921739219041,11.2388068109104,11.3442974163558,10925.9018386893,0.0,1.0
2021-09-28,13.8,13.97,13.71,13.84,17363,11.1982335011237,11.3361827543985,11.1252015435077,11.2306921489531,21397.0712412771,0.0,1.0
2021-09-29,13.55,13.99,13.53,13.98,42421,10.9953669521903,11.3524120783131,10.9791376282757,11.3442974163558,52276.9774305257,0.0,1.0
2021-09-30,13.62,13.72,13.52,13.71,29489,11.0521695858917,11.1333162054651,10.9710229663183,11.1252015435077,36340.3924341426,0.0,1.0
2021-10-01,13.48,13.65,13.42,13.65,37597,10.938564318489,11.0765135717637,10.889876346745,11.0765135717637,46332.1826561246,0.0,1.0
2021-10-04,13.5,13.62,13.45,13.53,34207,10.9547936424037,11.0521695858917,10.914220332617,10.9791376282757,42154.5594626713,0.0,1.0
2021-10-05,13.43,13.5,13.4,13.5,48904,10.8979910087023,10.9547936424037,10.8736470228303,10.9547936424037,60266.2196615454,0.0,1.0
2021-10-06,13.42,13.49,13.35,13.4,58289,10.889876346745,10.9466789804463,10.8330737130436,10.8736470228303,71831.7045201172,0.0,1.0
2021-10-07,13.46,13.5,13.3577,13.5,12249,10.9223349945743,10.9547936424037,10.8393220027508,10.9547936424037,15094.8986715661,0.0,1.0
2021-10-08,13.42,13.44,13.35,13.42,6723,10.928096404564,10.9443826883264,10.8710944113957,10.928096404564,8256.02709382391,0.0471,1.0
2021-10-11,13.37,13.47,13.37,13.47,9516,10.887380695158,10.96881211397,10.887380695158,10.96881211397,11685.9071582372,0.0,1.0
2021-10-12,13.44,13.44,13.38,13.42,18283,10.9443826883264,10.9443826883264,10.8955238370392,10.928096404564,22452.0219182482,0.0,1.0
2021-10-13,13.47,13.5,13.41,13.41,17584,10.96881211397,10.9932415396136,10.9199532626828,10.9199532626828,21593.6308817194,0.0,1.0
2021-10-14,13.61,13.61,13.48,13.5,50560,11.0828161003067,11.0828161003067,10.9769552558512,10.9932415396136,62089.056948347,0.0,1.0
2021-10-15,13.6,13.6,13.52,13.56,10802,11.0746729584255,11.0746729584255,11.009527823376,11.0421003909008,13265.1501810927,0.0,1.0
2021-10-18,13.51,13.61,13.49,13.54,34566,11.0013846814948,11.0828161003067,10.9850983977324,11.0258141071384,42447.9893686027,0.0,1.0
2021-10-19,13.46,13.61,13.46,13.46,12693,10.9606689720888,11.0828161003067,10.9606689720888,10.9606689720888,15587.3496804859,0.0,1.0
2021-10-20,13.46,13.53,13.46,13.52,16083,10.9606689720888,11.0176709652572,10.9606689720888,11.009527823376,19750.3620035653,0.0,1.0
2021-10-21,13.46,13.5,13.41,13.5,14904,10.9606689720888,10.9932415396136,10.9199532626828,10.9932415396136,18302.5178947421,0.0,1.0
2021-10-22,13.34,13.5,13.315,13.5,10629,10.8629512695145,10.9932415396136,10.8425934148115,10.9932415396136,13052.7014696198,0.0,1.0
2021-10-25,13.45,13.4799,13.37,13.41,27478,10.9525258302076,10.9768738244324,10.887380695158,10.9199532626828,33743.7323343884,0.0,1.0
2021-10-26,13.39,13.45,13.35,13.45,10831,10.9036669789204,10.9525258302076,10.8710944113957,10.9525258302076,13300.7629708771,0.0,1.0
2021-10-27,13.56,13.56,13.42,13.48,28515,11.0421003909008,11.0421003909008,10.928096404564,10.9769552558512,35017.196575991,0.0,1.0
2021-10-28,13.76,13.76,13.61,13.63,18248,11.2049632285247,11.2049632285247,11.0828161003067,11.0991023840691,22409.0409650599,0.0,1.0
2021-10-29,13.85,13.85,13.7,13.7,15443,11.2782515054554,11.2782515054554,11.1561043772375,11.1561043772375,18964.4245738394,0.0,1.0
2021-11-01,13.88,13.89,13.84,13.85,51370,11.302680931099,11.3108240729802,11.2701083635742,11.2782515054554,63083.7590078437,0.0,1.0
2021-11-02,13.92,13.92,13.835,13.88,13078,11.3352534986238,11.3352534986238,11.2660367926336,11.302680931099,16060.1401655554,0.0,1.0
2021-11-03,13.92,13.96,13.8785,13.9,7333,11.3352534986238,11.3678260661486,11.3014594598168,11.3189672148614,9005.12370653139,0.0,1.0
2021-11-04,14.0,14.0,13.9722,13.98,5050,11.4003986336733,11.4003986336733,11.3777606992436,11.384112349911,6201.53753143103,0.0,1.0
2021-11-05,14.14,14.1414,13.9627,14.09,8110,11.5144026200101,11.5155426598734,11.3700247144565,11.4736869106041,9959.30086730799,0.0,1.0
2021-11-08,14.04,14.1794,14.04,14.13,2126,11.4329712011981,11.546486599022,11.4329712011981,11.5062594781289,2610.78589937076,0.0,1.0
2021-11-09,14.19,14.24,14.12,14.15,11727,11.5551183294161,11.595834038822,11.4981163362477,11.5225457618913,14401.0753724933,0.0,1.0
2021-11-10,14.2,14.2,14.12,14.12,8791,11.6016156695577,11.6016156695577,11.5362544545179,11.5362544545179,10759.8978931491,0.0471,1.0
2021-11-11,14.2,14.28,14.07,14.28,8810,11.6016156695577,11.6669768845974,11.4954036951181,11.6669768845974,10783.153274786,0.0,1.0
2021-11-12,14.34,14.55,14.25,14.25,5608,11.7159977958773,11.8875709853566,11.6424664289575,11.6424664289575,6864.00948524404,0.0,1.0
2021-11-15,14.13,14.33,14.13,14.33,10850,11.5444246063979,11.7078276439973,11.5444246063979,11.7078276439973,13280.0468821145,0.0,1.0
2021-11-16,14.16,14.23,14.07,14.17,7093,11.5689350620378,11.6261261251976,11.4954036951181,11.5771052139178,8681.60115528461,0.0,1.0
2021-11-17,14.03,14.23,14.0,14.2,16315,11.4627230875982,11.6261261251976,11.4382126319583,11.6016156695577,19969.0290213546,0.0,1.0
2021-11-18,13.85,14.0897,13.85,14.03,6005,11.3156603537587,11.5114988943216,11.3156603537587,11.4627230875982,7349.92456470946,0.0,1.0
2021-11-19,14.08,14.08,13.85,13.85,10897,11.503573846998,11.503573846998,11.3156603537587,11.3156603537587,13337.5733524794,0.0,1.0
2021-11-22,13.88,14.0693,13.88,14.05,8624,11.3401708093986,11.4948317844865,11.3401708093986,11.4790633913581,10555.4953282355,0.0,1.0
2021-11-23,13.7,13.91,13.7,13.85,16805,11.1931080755592,11.3646812650385,11.1931080755592,11.3156603537587,20568.7730740952,0.0,1.0
2021-11-24,13.63,13.7,13.63,13.7,10749,11.1359170123994,11.1931080755592,11.1359170123994,11.1931080755592,13156.4261692026,0.0,1.0
2021-11-26,13.6,13.7,13.57,13.57,9408,11.1114065567595,11.1931080755592,11.0868961011196,11.0868961011196,11515.0858126205,0.0,1.0
2021-11-29,13.7993,13.8,13.55,13.75,23415,11.2742376837273,11.2748095943589,11.0705557973596,11.233958834959,28659.1979488212,0.0,1.0
2021-11-30,13.7898,13.79,13.68,13.79,69478,11.2664760394413,11.2666394424789,11.1767677717992,11.2666394424789,85038.8108088065,0.0,1.0
2021-12-01,13.74,13.95,13.74,13.78,17590,11.2257886830791,11.3973618725584,11.2257886830791,11.2584692905989,21529.5875259348,0.0,1.0
2021-12-02,13.71,13.83,13.64,13.74,22151,11.2012782274391,11.2993200499988,11.1440871642793,11.2257886830791,27112.1030862414,0.0,1.0
2021-12-03,13.52,13.73,13.41,13.69,14349,11.0460453417197,11.2176185311991,10.95617367104,11.1849379236792,17562.7090056646,0.0,1.0
2021-12-06,13.56,13.62,13.44,13.62,14629,11.0787259492396,11.1277468605194,10.9806841266799,11.1277468605194,17905.4198929449,0.0,1.0
2021-12-07,13.76,14.07,13.41,13.78,19537,11.242128986839,11.4954036951181,10.95617367104,11.2584692905989,23912.6521599881,0.0,1.0
2021-12-08,13.95,14.06,13.7,13.76,22293,11.3973618725584,11.4872335432381,11.1931080755592,11.242128986839,27285.9064647907,0.0,1.0
2021-12-09,13.955,14.04,13.84,14.04,8323,11.4014469484984,11.4708932394782,11.3074902018788,11.4708932394782,10187.0811244091,0.0,1.0
2021-12-10,13.79,14.13,13.67,14.13,14620,11.3051208578336,11.5838548021166,11.206744171616,11.5838548021166,17833.4935588326,0.0471,1.0
2021-12-13,13.8,14.04,13.7,13.89,33171,11.3133189150184,11.5100722874535,11.2313383431704,11.3871014296815,40462.0256388534,0.0,1.0
2021-12-14,13.64,13.7856,13.64,13.72,22301,11.1821500000616,11.3015137126723,11.1821500000616,11.24773445754,27202.7865838255,0.0,1.0
2021-12-15,13.64,13.78,13.6,13.68,13555,11.1821500000616,11.2969228006488,11.1493577713224,11.2149422288008,16534.4052797522,0.0,1.0
2021-12-16,13.55,13.7089,13.54,13.69,21813,11.1083674853985,11.2386346140649,11.1001694282137,11.2231402859856,26607.5235977302,0.0,1.0
2021-12-17,13.55,13.61,13.5,13.6,18542,11.1083674853985,11.1575558285072,11.0673771994745,11.1493577713224,22617.5538692117,0.0,1.0
2021-12-20,13.55,13.57,13.44,13.44,19557,11.1083674853985,11.1247635997681,11.0181888563657,11.0181888563657,23855.6520882414,0.0,1.0
2021-12-21,13.44,13.56,13.44,13.5,22807,11.0181888563657,11.1165655425833,11.0181888563657,11.0673771994745,27820.0059915388,0.0,1.0
2021-12-22,13.51,13.63,13.48,13.54,21982,11.0755752566593,11.1739519428768,11.0509810851049,11.1001694282137,26813.6700007017,0.0,1.0
2021-12-23,13.46,13.54,13.45,13.54,8691,11.0345849707353,11.1001694282137,11.0263869135505,11.1001694282137,10601.2922380174,0.0,1.0
2021-12-27,13.55,13.55,13.46,13.5,16610,11.1083674853985,11.1083674853985,11.0345849707353,11.0673771994745,20260.8979488516,0.0,1.0
2021-12-28,13.58,13.63,13.55,13.55,17920,11.1329616569528,11.1739519428768,11.1083674853985,11.1083674853985,21858.8375221808,0.0,1.0
2021-12-29,13.67,13.71,13.6,13.63,11109,11.206744171616,11.2395364003552,11.1493577713224,11.1739519428768,13550.7715420706,0.0,1.0
2021-12-30,13.51,13.77,13.51,13.77,21033,11.0755752566593,11.288724743464,11.0755752566593,11.288724743464,25656.0786609389,0.0,1.0
2021-12-31,13.54,13.59,13.52,13.56,16349,11.1001694282137,11.1411597141376,11.0837733138441,11.1165655425833,19942.5298353868,0.0,1.0
2022-01-03,13.83,13.93,13.62,13.62,28972,11.3379130865727,11.4198936584207,11.165753885692,11.165753885692,35340.0803957936,0.0,1.0
2022-01-04,13.81,13.95,13.8008,13.89,15284,11.3215169722032,11.4362897727903,11.3139747595931,11.3871014296815,18643.4415563063,0.0,1.0
2022-01-05,13.85,13.96,13.79,13.96,14454,11.3543092009423,11.4444878299751,11.3051208578336,11.4444878299751,17631.0065594643,0.0,1.0
2022-01-06,13.77,13.85,13.71,13.82,18952,11.288724743464,11.3543092009423,11.2395364003552,11.3297150293879,23117.6723616277,0.0,1.0
2022-01-07,13.67,13.788,13.66,13.78,9815,11.206744171616,11.3034812463966,11.1985461144312,11.2969228006488,11972.3487879578,0.0,1.0
2022-01-10,13.6,13.79,13.6,13.72,10722,11.1493577713224,11.3051208578336,11.1493577713224,11.24773445754,13078.708477278,0.0,1.0
2022-01-11,13.37,13.62,13.35,13.62,27558,10.9608024560721,11.165753885692,10.9444063417025,11.165753885692,33615.281497559,0.0,1.0
2022-01-12,13.23,13.36,13.06,13.36,46828,10.8846425048254,10.9915966639809,10.744779373622,10.9915966639809,56918.2166272661,0.0471,1.0
2022-01-13,13.11,13.2697,13.1,13.22,31167,10.7859155886818,10.9173046595829,10.7776883456699,10.8764152618134,37882.6782613396,0.0,1.0
2022-01-14,13.1102,13.19,13.11,13.13,29888,10.7860801335421,10.8517335327775,10.7859155886818,10.8023700747058,36328.0870110987,0.0,1.0
2022-01-18,13.01,13.17,12.97,13.11,38756,10.7036431585622,10.8352790467536,10.6707341865144,10.7859155886818,47106.9104725022,0.0,1.0
2022-01-19,12.99,13.07,12.8999,13.05,21536,10.6871886725383,10.753006616634,10.6130612130005,10.7365521306101,26176.4481354063,0.0,1.0
2022-01-20,12.94,13.11,12.94,12.99,18959,10.6460524574785,10.7859155886818,10.6460524574785,10.6871886725383,23044.1716288618,0.0,1.0
2022-01-21,12.7199,12.8799,12.705,12.86,25386,10.4649708387852,10.5966067269766,10.4527122466974,10.5802345133828,30856.0230481716,0.0,1.0
2022-01-24,12.81,12.85,12.7,12.7,9231,10.539098298323,10.5720072703708,10.4485986251914,10.4485986251914,11220.0405246069,0.0,1.0
2022-01-25,12.8,12.85,12.69,12.71,4817,10.530871055311,10.5720072703708,10.4403713821794,10.4568258682034,5854.93827397159,0.0,1.0
2022-01-26,12.7,12.9,12.7,12.8,8732,10.4485986251914,10.6131434854306,10.4485986251914,10.530871055311,10613.5189969524,0.0,1.0
2022-01-27,12.82,12.82,12.7,12.77,8242,10.5473255413349,10.5473255413349,10.4485986251914,10.5061893262751,10017.9367353278,0.0,1.0
2022-01-28,12.74,12.75,12.6982,12.75,7571,10.4815075972393,10.4897348402512,10.4471177214493,10.4897348402512,9202.35367910289,0.0,1.0
2022-01-31,12.64,12.74,12.615,12.66,14667,10.3992351671196,10.4815075972393,10.3786670595897,10.4156896531436,17827.357206631,0.0,1.0
2022-02-01,12.68,12.826,12.55,12.55,20847,10.4321441391675,10.5522618871421,10.325189980012,10.325189980012,25338.9865471217,0.0,1.0
2022-02-02,12.819,12.86,12.72,12.72,11224,10.5465028170338,10.5802345133828,10.4650531112153,10.4650531112153,13642.480213215,0.0,1.0
2022-02-03,12.77,12.79,12.67,12.78,6619,10.5061893262751,10.5226438122991,10.4239168961555,10.5144165692871,8045.22242794645,0.0,1.0
2022-02-04,12.679,12.745,12.605,12.73,6879,10.4313214148663,10.4856212187452,10.3704398165778,10.4732803542273,8361.24566880848,0.0,1.0
2022-02-07,12.62,12.7,12.61,12.66,10118,10.3827806810957,10.4485986251914,10.3745534380837,10.4156896531436,12298.165965548,0.0,1.0
2022-02-08,12.59,12.88,12.59,12.62,20502,10.3580989520598,10.5966889994067,10.3580989520598,10.3827806810957,24919.6480159779,0.0,1.0
2022-02-09,12.64,12.77,12.6,12.75,12360,10.3992351671196,10.5061893262751,10.3663261950718,10.4897348402512,15023.2586809817,0.0,1.0
2022-02-10,12.48,12.57,12.38,12.38,13390,10.3063495935146,10.3806742300063,10.2237666640794,10.2237666640794,16214.0046273177,0.0471,1.0
2022-02-11,12.36,12.48,12.33,12.48,17216,10.2072500781923,10.3063495935146,10.1824751993618,10.3063495935146,20846.9233505529,0.0,1.0
2022-02-14,12.19,12.4,12.19,12.31,10652,10.0668590981525,10.2402832499664,10.0668590981525,10.1659586134747,12898.5494615525,0.0,1.0
2022-02-15,12.21,12.24,12.18,12.23,10364,10.0833756840395,10.1081505628701,10.0586008052089,10.0998922699266,12549.8091081047,0.0,1.0
2022-02-16,12.2,12.22,12.07,12.21,27294,10.075117391096,10.091633976983,9.96775958283022,10.0833756840395,33050.4139132196,0.0,1.0
2022-02-17,12.26,12.29,12.18,12.18,15008,10.1246671487571,10.1494420275877,10.0586008052089,10.0586008052089,18173.2473074522,0.0,1.0
2022-02-18,12.2,12.34,12.14,12.23,33373,10.075117391096,10.1907334923053,10.0255676334349,10.0998922699266,40411.4993597815,0.0,1.0
2022-02-22,12.1437,12.4,12.115,12.2,18902,10.028623201824,10.2402832499664,10.0049219010761,10.075117391096,22888.5075030291,0.0,1.0
2022-02-23,12.0805,12.12,12.03,12.12,21323,9.97643079042091,10.0090510475478,9.93472641105613,10.0090510475478,25820.1060992006,0.0,1.0
2022-02-24,12.08,12.13,12.01,12.08,20592,9.97601787577374,10.0173093404913,9.91820982516909,9.97601787577374,24934.9352715255,0.0,1.0
2022-02-25,12.15,12.16,12.07,12.08,19616,10.0338259263784,10.0420842193219,9.96775958283022,9.97601787577374,23753.0929626187,0.0,1.0
2022-02-28,12.14,12.3,12.11,12.3,17136,10.0255676334349,10.1577003205312,10.0007927546043,10.1577003205312,20750.0510301506,0.0,1.0
2022-03-01,12.3,12.3392,12.13,12.13,31331,10.1577003205312,10.1900728288698,10.0173093404913,10.0173093404913,37938.8333815155,0.0,1.0
2022-03-02,12.29,12.315,12.21,12.25,23451,10.1494420275877,10.1700877599465,10.0833756840395,10.1164088558136,28396.909821899,0.0,1.0
2022-03-03,12.25,12.31,12.25,12.29,13597,10.1164088558136,10.1659586134747,10.1164088558136,10.1494420275877,16464.6617563584,0.0,1.0
2022-03-04,12.25,12.29,12.17,12.22,24414,10.1164088558136,10.1494420275877,10.0503425122654,10.091633976983,29563.0103787405,0.0,1.0
2022-03-07,12.15,12.25,12.13,12.25,14436,10.0338259263784,10.1164088558136,10.0173093404913,10.1164088558136,17480.6102165765,0.0,1.0
2022-03-08,12.1365,12.16,12.09,12.13,36181,10.0226772309046,10.0420842193219,9.98427616871726,10.0173093404913,43811.7178058988,0.0,1.0
2022-03-09,12.2,12.21,12.12,12.21,13885,10.075117391096,10.0833756840395,10.0090510475478,10.0833756840395,16813.4021098063,0.0,1.0
2022-03-10,12.1,12.15,12.0,12.11,13960,10.0314310214248,10.0728832157282,9.94852663281795,10.0397214602854,16838.6743266474,0.0471,1.0
2022-03-11,11.85,12.1,11.82,12.1,35883,9.82417004990772,10.0314310214248,9.79929873332568,10.0314310214248,43282.3890303074,0.0,1.0
2022-03-14,11.64,11.86,11.35,11.85,35393,9.65007083383341,9.8324604887684,9.40964810687364,9.82417004990772,42691.346736607,0.0,1.0
2022-03-15,11.58,11.66,11.42,11.42,48237,9.60032820066932,9.66665171155477,9.46768117889841,9.46768117889841,58183.8920841327,0.0,1.0
2022-03-16,11.62,11.63,11.55,11.58,19317,9.63348995611205,9.64178039497273,9.57545688408728,9.60032820066932,23300.334668184,0.0,1.0
2022-03-17,11.69,11.69,11.57,11.57,3679,9.69152302813682,9.69152302813682,9.59203776180864,9.59203776180864,4437.64203780344,0.0,1.0
2022-03-18,11.73,11.75,11.67,11.67,8198,9.72468478357954,9.74126566130091,9.67494215041545,9.67494215041545,9888.49943623609,0.0,1.0
2022-03-21,11.54,11.6899,11.54,11.6439,8817,9.56716644522659,9.69144012374821,9.56716644522659,9.65330410498908,10635.1426603188,0.0,1.0
2022-03-22,11.58,11.58,11.54,11.5559,6322,9.60032820066932,9.60032820066932,9.56716644522659,9.58034824301508,7625.65179749751,0.0,1.0
2022-03-23,11.585,11.61,11.52,11.55,10756,9.60447342009966,9.62519951725136,9.55058556750523,9.57545688408728,12973.9814511046,0.0,1.0
2022-03-24,11.57,11.57,11.51,11.54,6319,9.59203776180864,9.59203776180864,9.54229512864455,9.56716644522659,7622.03317120954,0.0,1.0
2022-03-25,11.43,11.5195,11.39,11.51,35869,9.47597161775909,9.5501710455622,9.44280986231637,9.54229512864455,43265.5021076302,0.0,1.0
2022-03-28,11.32,11.54,11.3,11.53,19821,9.3847767902916,9.56716644522659,9.36819591257023,9.55887600636591,23908.2638845615,0.0,1.0
2022-03-29,11.34,11.45,11.26,11.45,22769,9.40135766801296,9.49255249548046,9.33503415712751,9.49255249548046,27464.167316865,0.0,1.0
2022-03-30,11.37,11.47,11.33,11.41,21466,9.426228984595,9.50913337320182,9.39306722915228,9.45939074003773,25892.4772991271,0.0,1.0
2022-03-31,11.48,11.5296,11.38,11.45,31619,9.5174238120625,9.55854438881148,9.43451942345569,9.49255249548046,38139.1148663514,0.0,1.0
2022-04-01,11.53,11.55,11.44,11.55,35196,9.55887600636591,9.57545688408728,9.48426205661978,9.57545688408728,42453.7236103642,0.0,1.0
2022-04-04,11.5,11.54,11.49,11.53,17378,9.53400468978387,9.56716644522659,9.52571425092319,9.55887600636591,20961.4958773982,0.0,1.0
2022-04-05,11.35,11.5,11.34,11.5,33278,9.40964810687364,9.53400468978387,9.40135766801296,9.53400468978387,40140.2152035941,0.0,1.0
2022-04-06,11.26,11.35,11.25,11.35,23715,9.33503415712751,9.40964810687364,9.32674371826683,9.40964810687364,28605.2408063355,0.0,1.0
2022-04-07,11.21,11.28,11.17,11.18,33969,9.2935819628241,9.35161503484887,9.26042020738137,9.26871064624205,40973.7054585879,0.0,1.0
2022-04-08,11.19,11.19,11.1,11.11,16152,9.31604905213655,9.31604905213655,9.24112104367432,9.2494463779479,19401.0227928704,0.0471,1.0
2022-04-11,11.13,11.24,11.0,11.1,41484,9.26609704649506,9.35767572350445,9.15786770093852,9.24112104367432,49828.6298625209,0.0,1.0
2022-04-12,11.02,11.17,10.96,11.17,41057,9.17451836948568,9.29939838358939,9.1245663638442,9.29939838358939,49315.7375437643,0.0,1.0
2022-04-13,11.0,11.12,10.96,10.96,24507,9.15786770093852,9.25777171222148,9.1245663638442,9.1245663638442,29436.6558683058,0.0,1.0
2022-04-14,10.98,11.035,10.96,11.0,10145,9.14121703239136,9.18700637089605,9.1245663638442,9.15786770093852,12185.6968941103,0.0,1.0
2022-04-18,10.82,11.01,10.82,11.01,44474,9.00801168401407,9.1661930352121,9.00801168401407,9.1661930352121,53420.077246788,0.0,1.0
2022-04-19,10.77,10.84,10.75,10.84,39039,8.96638501264617,9.02466235256123,8.94973434409901,9.02466235256123,46891.8108476268,0.0,1.0
2022-04-20,10.88,10.88,10.76,10.79,26691,9.05796368965555,9.05796368965555,8.95805967837259,8.98303568119333,32059.9739576835,0.0,1.0
2022-04-21,10.83,10.95,10.81,10.93,18894,9.01633701828765,9.11624102957061,8.99968634974049,9.09959036102345,22694.5842402485,0.0,1.0
2022-04-22,10.77,10.85,10.77,10.85,20361,8.96638501264617,9.03298768683481,8.96638501264617,9.03298768683481,24456.6756491849,0.0,1.0
2022-04-25,10.72,10.81,10.66,10.73,26304,8.92475834127826,8.99968634974049,8.87480633563678,8.93308367555185,31595.1277577801,0.0,1.0
2022-04-26,10.68,10.77,10.67,10.67,17338,8.89145700418394,8.96638501264617,8.88313166991036,8.88313166991036,20825.590216864,0.0,1.0
2022-04-27,10.62,10.75,10.58,10.66,66684,8.84150499854246,8.94973434409901,8.80820366144814,8.87480633563678,80097.6847399561,0.0,1.0
2022-04-28,10.63,10.78,10.556,10.58,69966,8.84983033281604,8.97471034691975,8.78822285919154,8.80820366144814,84039.8687918507,0.0,1.0
2022-04-29,10.56,10.65,10.52,10.56,36062,8.79155299290098,8.8664810013632,8.75825165580665,8.79155299290098,43315.9784519869,0.0,1.0
2022-05-02,10.46,10.6,10.42,10.56,32464,8.70829965016517,8.8248543299953,8.67499831307085,8.79155299290098,38994.2300611531,0.0,1.0
2022-05-03,10.53,10.605,10.4,10.52,54491,8.76657699008024,8.82901699713209,8.65834764452369,8.75825165580665,65452.0265605684,0.0,1.0
2022-05-04,10.55,10.63,10.41,10.48,69834,8.7832276586274,8.84983033281604,8.66667297879727,8.72495031871233,83881.3165996355,0.0,1.0
2022-05-05,10.53,10.58,10.5,10.5,20832,8.76657699008024,8.80820366144814,8.74160098725949,8.74160098725949,25022.4186986798,0.0,1.0
2022-05-06,10.53,10.55,10.48,10.54,19160,8.76657699008024,8.7832276586274,8.72495031871233,8.77490232435382,23014.0909306214,0.0,1.0
2022-05-09,10.46,10.51,10.37,10.51,28539,8.70829965016517,8.74992632153307,8.63337164170295,8.74992632153307,34279.7046486955,0.0,1.0
2022-05-10,10.525,10.53,10.42,10.46,34732,8.76241432294345,8.76657699008024,8.67499831307085,8.70829965016517,41718.4450001223,0.0,1.0
2022-05-11,10.45,10.53,10.44,10.45,18775,8.73918664032016,8.80608950455227,8.73082378229114,8.73918664032016,22450.4588441668,0.0471,1.0
2022-05-12,10.44,10.45,10.35,10.4,22547,8.73082378229114,8.73918664032016,8.65555806003001,8.69737235017509,26960.8785917139,0.0,1.0
2022-05-13,10.35,10.43,10.35,10.43,25861,8.65555806003001,8.72246092426213,8.65555806003001,8.72246092426213,30923.6386774433,0.0,1.0
2022-05-16,10.39,10.44,10.39,10.4,46225,8.68900949214607,8.73082378229114,8.68900949214607,8.69737235017509,55274.1656496197,0.0,1.0
2022-05-17,10.32,10.3816,10.31,10.36,14094,8.63046948594297,8.6819846914017,8.62210662791395,8.66392091805903,16853.0901171604,0.0,1.0
2022-05-18,10.22,10.32,10.18,10.32,38780,8.54684090565282,8.63046948594297,8.51338947353677,8.63046948594297,46371.7067364468,0.0,1.0
2022-05-19,10.23,10.2499,10.22,10.24,8854,8.55520376368184,8.57184585115958,8.54684090565282,8.56356662171085,10587.2896195075,0.0,1.0
2022-05-20,10.25,10.3,10.2,10.26,32035,8.57192947973987,8.61374376988494,8.53011518959479,8.58029233776888,38306.2822408992,0.0,1.0
2022-05-23,10.37,10.38,10.25,10.25,15670,8.67228377608804,8.68064663411706,8.57192947973987,8.57192947973987,18737.6133202713,0.0,1.0
2022-05-24,10.55,10.57,10.38,10.42,52246,8.8228152206103,8.83954093666833,8.68064663411706,8.71409806623311,62473.8574046519,0.0,1.0
2022-05-25,10.76,10.805,10.55,10.55,53357,8.99843523921961,9.03606810035017,8.8228152206103,8.8228152206103,63802.3506017687,0.0,1.0
2022-05-26,10.92,10.96,10.77,10.77,43341,9.13224096768384,9.1656923997999,9.00679809724862,9.00679809724862,51825.5838490031,0.0,1.0
2022-05-27,11.16,11.26,11.04,11.26,52859,9.33294956038019,9.41657814067033,9.23259526403201,9.41657814067033,63206.8604018009,0.0,1.0
2022-05-31,11.05,11.1031,11.03,11.08,9675,9.24095812206103,9.28536489819509,9.224232406003,9.26604669614807,11569.0114150367,0.0,1.0
2022-06-01,11.06,11.12,11.02,11.09,30280,9.24932098009004,9.29949812826413,9.21586954797398,9.27440955417709,36207.717379567,0.0,1.0
2022-06-02,11.23,11.29,11.1,11.1,35183,9.39148956658329,9.44166671475737,9.2827724122061,9.2827724122061,42070.545593306,0.0,1.0
2022-06-03,11.17,11.22,11.06,11.13,15037,9.3413124184092,9.38312670855427,9.24932098009004,9.30786098629314,17980.6950540472,0.0,1.0
2022-06-06,11.15,11.28,11.07,11.17,33333,9.32458670235117,9.43330385672836,9.25768383811906,9.3413124184092,39858.3832038675,0.0,1.0
2022-06-07,11.14,11.35,11.09,11.1,45812,9.31622384432216,9.49184386293146,9.27440955417709,9.2827724122061,54780.3153432207,0.0,1.0
2022-06-08,11.22,11.3,11.1,11.3,37387,9.38312670855427,9.45002957278639,9.2827724122061,9.45002957278639,44706.0082453723,0.0,1.0
2022-06-09,11.14,11.21,11.0676,11.17,29666,9.31622384432216,9.37476385052526,9.25567675219209,9.3413124184092,35473.5186189642,0.0,1.0
2022-06-10,10.92,11.11,10.92,11.11,21360,9.1716300290005,9.33120967236223,9.1716300290005,9.33120967236223,25431.8152021467,0.0471,1.0
2022-06-13,10.55,11.1,10.55,11.1,19198,8.86086967087502,9.32281074376424,8.86086967087502,9.32281074376424,22857.6773525661,0.0,1.0
2022-06-14,10.44,10.59,10.39,10.56,63691,8.76848145629718,8.89446538526697,8.72648681330725,8.86926859947301,75832.291294004,0.0,1.0
2022-06-15,10.41,10.51,10.35,10.51,20484,8.74328467050322,8.82727395648308,8.69289109891531,8.82727395648308,24388.8250281261,0.0,1.0
2022-06-16,10.22,10.35,10.21,10.35,18629,8.58370502714149,8.69289109891531,8.57530609854351,8.69289109891531,22180.2099906737,0.0,1.0
2022-06-17,10.36,10.39,10.22,10.33,20188,8.70129002751329,8.72648681330725,8.58370502714149,8.67609324171933,24036.3991245757,0.0,1.0
2022-06-21,10.215,10.34,10.2,10.31,32474,8.5795055628425,8.68449217031732,8.56690716994552,8.65929538452336,38664.4553780202,0.0,1.0
2022-06-22,10.13,10.314,10.09,10.2,53097,8.50811466975962,8.66265495596256,8.47451895536768,8.56690716994552,63218.7777054487,0.0,1.0
2022-06-23,10.24,10.3055,10.17,10.17,7051,8.60050288433746,8.65551586665427,8.54171038415156,8.54171038415156,8395.11839842399,0.0,1.0
2022-06-24,10.29,10.38,10.27,10.31,69466,8.64249752732739,8.71808788470926,8.62569967013142,8.65929538452336,82708.1682973934,0.0,1.0
2022-06-27,10.38,10.42,10.26,10.26,29635,8.71808788470926,8.75168359910121,8.61730074153343,8.61730074153343,35284.2623368735,0.0,1.0
2022-06-28,10.45,10.46,10.3918,10.42,13212,8.77688038489516,8.78527931349315,8.72799862045489,8.75168359910121,15730.5778300919,0.0,1.0
2022-06-29,10.55,10.57,10.42,10.42,3406,8.86086967087502,8.87766752807099,8.75168359910121,8.75168359910121,4055.27914693407,0.0,1.0
2022-06-30,10.66,10.75,10.62,10.75,10729,8.95325788545287,9.02884824283474,8.91966217106092,9.02884824283474,12774.2483756476,0.0,1.0
2022-07-01,10.76,10.84,10.76,10.76,9246,9.03724717143272,9.10443860021661,9.03724717143272,9.03724717143272,11008.5469737382,0.0,1.0
2022-07-05,10.75,10.91,10.72,10.91,6181,9.02884824283474,9.16323110040251,9.00365145704078,9.16323110040251,7359.27199271857,0.0,1.0
2022-07-06,10.85,10.91,10.75,10.75,8662,9.1128375288146,9.16323110040251,9.02884824283474,9.02884824283474,10313.2201910578,0.0,1.0
2022-07-07,10.7286,10.9,10.67,10.9,29052,9.01087453563505,9.15483217180453,8.96165681405085,9.15483217180453,34590.1261822456,0.0,1.0
2022-07-08,10.7,10.78,10.68,10.78,3637,9.02288500353017,9.09034582598647,9.00601979791609,9.09034582598647,4313.02183112988,0.0429,1.0
2022-07-11,10.65,10.81,10.65,10.81,10293,8.98072198949498,9.11564363440758,8.98072198949498,9.11564363440758,12206.1956854055,0.0,1.0
2022-07-12,10.73,10.79,10.6,10.6,24279,9.04818281195128,9.0987784287935,8.93855897545979,8.93855897545979,28791.8221165802,0.0,1.0
2022-07-13,10.7,10.7,10.65,10.7,18213,9.02288500353017,9.02288500353017,8.98072198949498,9.02288500353017,21598.3136129691,0.0,1.0
2022-07-14,10.69,10.71,10.6192,10.68,12398,9.01445240072313,9.03131760633721,8.9547495728493,9.00601979791609,14702.4593517592,0.0,1.0
2022-07-15,10.72,10.73,10.64,10.64,15954,9.03975020914424,9.04818281195128,8.97228938668794,8.97228938668794,18919.4254313572,0.0,1.0
2022-07-18,10.65,10.759,10.65,10.72,10716,8.98072198949498,9.07263736009169,8.98072198949498,9.03975020914424,12707.8201656277,0.0,1.0
2022-07-19,10.56,10.69,10.56,10.69,22142,8.90482856423164,9.01445240072313,8.90482856423164,9.01445240072313,26257.6104990041,0.0,1.0
2022-07-20,10.59,10.68,10.59,10.59,30828,8.93012637265275,9.00601979791609,8.93012637265275,8.93012637265275,36558.1075089557,0.0,1.0
2022-07-21,10.64,10.65,10.629,10.65,9128,8.97228938668794,8.98072198949498,8.9630135236002,8.98072198949498,10824.6530862121,0.0,1.0
2022-07-22,10.75,10.75,10.66,10.66,26722,9.06504801756536,9.06504801756536,8.98915459230202,8.98915459230202,31688.9110177214,0.0,1.0
2022-07-25,10.72,10.775,10.66,10.66,22536,9.03975020914424,9.08612952458295,8.98915459230202,8.98915459230202,26724.8446484308,0.0,1.0
2022-07-26,10.9,10.93,10.7683,10.82,20274,9.19153705967092,9.21683486809203,9.08047968070223,9.12407623721462,24042.3988463918,0.0,1.0
2022-07-27,10.93,10.9448,10.88,10.88,4005,9.21683486809203,9.22931512024645,9.17467185405684,9.17467185405684,4749.42327018839,0.0,1.0
2022-07-28,10.99,11.025,10.89,10.89,13677,9.26743048493426,9.29694459475889,9.18310445686388,9.18310445686388,16219.1915271827,0.0,1.0
2022-07-29,11.058,11.12,11.03,11.03,15238,9.32477218402211,9.37705432142574,9.30116089616241,9.30116089616241,18070.3400227542,0.0,1.0
2022-08-01,11.15,11.1898,11.09,11.09,14347,9.40235212984686,9.43591388901887,9.35175651300463,9.35175651300463,17013.7267559033,0.0,1.0
2022-08-02,11.13,11.2399,11.12,11.17,17788,9.38548692423278,9.47816122908213,9.37705432142574,9.41921733546093,21094.3173857955,0.0,1.0
2022-08-03,11.26,11.3,11.235,11.25,11061,9.49511076072427,9.52884117195242,9.47402925370668,9.48667815791723,13116.946514745,0.0,1.0
2022-08-04,11.275,11.32,11.2,11.21,9767,9.50775966493483,9.5457063775665,9.44451514388204,9.45294774668908,11582.426237186,0.0,1.0
2022-08-05,11.15,11.225,11.14,11.2201,24227,9.40235212984686,9.46559665089964,9.39391952703982,9.46146467552419,28730.1566958437,0.0,1.0
2022-08-08,11.15,11.23,11.0909,11.15,7362,9.40235212984686,9.46981295230316,9.35251544725726,9.40235212984686,8730.40052812157,0.0,1.0
2022-08-09,11.19,11.2,11.131,11.15,35270,9.43608254107501,9.44451514388204,9.38633018451349,9.40235212984686,41825.7574880261,0.0,1.0
2022-08-10,11.19,11.25,11.19,11.25,11360,9.4722584071172,9.5230479964315,9.4722584071172,9.5230479964315,13420.0730740714,0.0429,1.0
2022-08-11,11.21,11.24,10.99,11.24,17137,9.48918827022197,9.51458306487912,9.30295977606953,9.51458306487912,20244.7000237994,0.0,1.0
2022-08-12,11.28,11.28,11.225,11.28,11677,9.54844279108865,9.54844279108865,9.50188566755054,9.54844279108865,13794.5592681278,0.0,1.0
2022-08-15,11.24,11.35,11.17,11.23,18212,9.51458306487912,9.60769731195533,9.45532854401243,9.50611813332673,21514.6453191011,0.0,1.0
2022-08-16,11.2,11.3,11.2,11.3,8066,9.48072333866958,9.56537265419342,9.48072333866958,9.56537265419342,9528.724420375,0.0,1.0
2022-08-17,10.9102,11.2,10.91,11.2,13459,9.23540962228151,9.48072333866958,9.23524032365046,9.48072333866958,15899.7150971767,0.0,1.0
2022-08-18,11.07,11.11,10.9928,11.09,25536,9.3706792284886,9.40453895469813,9.3053299569042,9.38760909159336,30166.8121496027,0.0,1.0
2022-08-19,11.1,11.19,10.98,10.98,82271,9.39607402314575,9.4722584071172,9.29449484451714,9.29449484451714,97190.3901300112,0.0,1.0
2022-08-22,10.73,11.0,10.65,10.93,81008,9.08287155570756,9.31142470762191,9.01515210328849,9.25217018675523,95698.3520760894,0.0,1.0
2022-08-23,10.7,10.77,10.7,10.71,16338,9.0574767610504,9.11673128191709,9.0574767610504,9.06594169260279,19300.8057996636,0.0,1.0
2022-08-24,10.745,10.7724,10.7,10.72,11580,9.09556895303613,9.11876286548966,9.0574767610504,9.07440662415517,13679.9688554355,0.0,1.0
2022-08-25,10.7492,10.7899,10.7169,10.78,4470,9.09912422428813,9.13357649570633,9.07178249537393,9.12519621346947,5280.60973953338,0.0,1.0
2022-08-26,10.72,10.79,10.66,10.78,17446,9.07440662415517,9.13366114502186,9.02361703484087,9.12519621346947,20609.7354621699,0.0,1.0
2022-08-29,10.65,10.8,10.65,10.8,11982,9.01515210328849,9.14212607657424,9.01515210328849,9.14212607657424,14154.8693286552,0.0,1.0
2022-08-30,10.66,10.74,10.65,10.74,8031,9.02361703484087,9.09133648725994,9.01515210328849,9.09133648725994,9487.37736424889,0.0,1.0
2022-08-31,10.62,10.81,10.62,10.77,25967,8.98975730863133,9.15059100812662,8.98975730863133,9.11673128191709,30675.9716121842,0.0,1.0
2022-09-01,10.51,10.645,10.47,10.6,16979,8.89664306155512,9.01091963751229,8.86278333534558,8.97282744552657,20058.0475990016,0.0,1.0
2022-09-02,10.52,10.55,10.5,10.5,2894,8.9051079931075,8.93050278776465,8.88817813000273,8.88817813000273,3418.81086939812,0.0,1.0
2022-09-06,10.36,10.52,10.36,10.52,9589,8.76966908826936,8.9051079931075,8.76966908826936,8.9051079931075,11327.9120340907,0.0,1.0
2022-09-07,10.38,10.4328,10.37,10.37,4309,8.78659895137413,8.83129378997072,8.77813401982175,8.77813401982175,5090.41328135332,0.0,1.0
2022-09-08,10.28,10.41,10.28,10.34,20335,8.70194963585029,8.81199374603128,8.70194963585029,8.7527392251646,24022.6396092643,0.0,1.0
2022-09-09,10.27,10.35,10.27,10.33,10304,8.72979926065763,8.797801591802,8.72979926065763,8.78080100901591,12121.9373825588,0.0429,1.0
2022-09-12,10.39,10.47,10.28,10.28,42450,8.83180275737418,8.89980508851854,8.73829955205068,8.73829955205068,49939.4644691014,0.0,1.0
2022-09-13,10.38,10.38,10.29,10.36,8945,8.82330246598113,8.82330246598113,8.74679984344372,8.80630188319504,10523.1686613925,0.0,1.0
2022-09-14,10.2592,10.2899,10.2,10.23,24347,8.72061894595315,8.7467148405298,8.67029722090632,8.69579809508545,28642.5475012771,0.0,1.0
2022-09-15,10.255,10.29,10.23,10.23,14371,8.71704882356807,8.74679984344372,8.69579809508545,8.69579809508545,16906.4792434737,0.0,1.0
2022-09-16,10.21,10.22,10.1706,10.22,19213,8.67879751229936,8.68729780369241,8.64530636421076,8.68729780369241,22602.7545546489,0.0,1.0
2022-09-19,10.14,10.29,10.13,10.26,17037,8.61929547254805,8.74679984344372,8.610795181155,8.72129896926459,20042.8423123694,0.0,1.0
2022-09-20,10.171,10.32,10.11,10.11,85701,8.64564637586649,8.77230071762286,8.59379459836891,8.59379459836891,100821.249575182,0.0,1.0
2022-09-21,10.2,10.29,10.1119,10.2,9275,8.67029722090632,8.74679984344372,8.59540965373359,8.67029722090632,10911.3906466647,0.0,1.0
2022-09-22,9.855,10.12,9.8207,10.12,56483,8.37703716784625,8.60229488976195,8.34788116836811,8.60229488976195,66448.3102852357,0.0,1.0
2022-09-23,9.79,9.88,9.74,9.88,23454,8.32178527379146,8.39828789632887,8.27928381682623,8.39828789632887,27591.9952805254,0.0,1.0
2022-09-26,9.66,9.76,9.63,9.76,31217,8.21128148568187,8.29628439961232,8.18578061150273,8.29628439961232,36724.6233764885,0.0,1.0
2022-09-27,9.565,9.71,9.5103,9.71,32375,8.13052871744793,8.25378294264709,8.08403212352798,8.25378294264709,38086.9296157164,0.0,1.0
2022-09-28,9.57,9.7,9.5,9.5,64305,8.13477886314446,8.24528265125405,8.07527682339314,8.07527682339314,75650.3477664445,0.0,1.0
2022-09-29,9.55,9.62,9.51,9.53,16686,8.11777828035837,8.17728032010968,8.08377711478618,8.10077769757227,19629.9152916708,0.0,1.0
2022-09-30,9.6,9.64,9.52,9.55,21408,8.16027973732359,8.19428090289578,8.09227740617923,8.11777828035837,25185.018971838,0.0,1.0
2022-10-03,9.59,9.7,9.53,9.6,21486,8.15177944593055,8.24528265125405,8.10077769757227,8.16027973732359,25276.7805319932,0.0,1.0
2022-10-04,9.71,9.74,9.54,9.54,29793,8.25378294264709,8.27928381682623,8.10927798896532,8.10927798896532,35049.3866885263,0.0,1.0
2022-10-05,9.65,9.72,9.58,9.61,30071,8.20278119428882,8.26228323404014,8.1432791545375,8.16878002871664,35376.4343003616,0.0,1.0
2022-10-06,9.64,9.66,9.59,9.6,17154,8.19428090289578,8.21128148568187,8.15177944593055,8.16027973732359,20180.4846526022,0.0,1.0
2022-10-07,9.6,9.6,9.53,9.58,8199,8.16027973732359,8.16027973732359,8.10077769757227,8.1432791545375,9645.55168862574,0.0,1.0
2022-10-10,9.57,9.69,9.555,9.63,14958,8.13477886314446,8.236782359861,8.12202842605489,8.18578061150273,17597.0438051547,0.0,1.0
2022-10-11,9.53,9.61,9.51,9.59,15935,8.10077769757227,8.16878002871664,8.08377711478618,8.15177944593055,18746.4161676121,0.0,1.0
2022-10-12,9.52,9.56,9.5,9.56,16481,8.12381348724743,8.15794715736191,8.10674665219019,8.15794715736191,19313.4813159234,0.0371,1.0
2022-10-13,9.5,9.5,9.42,9.42,18642,8.10674665219019,8.10674665219019,8.03847931196122,8.03847931196122,21845.8782046869,0.0,1.0
2022-10-14,9.42,9.5,9.42,9.47,31594,8.03847931196122,8.10674665219019,8.03847931196122,8.08114639960432,37023.8534491405,0.0,1.0
2022-10-17,9.41,9.52,9.41,9.42,15502,8.0299458944326,8.12381348724743,8.0299458944326,8.03847931196122,18166.2270104633,0.0,1.0
2022-10-18,9.44,9.49,9.44,9.45,17467,8.05554614701846,8.09821323466156,8.05554614701846,8.06407956454708,20468.9386654472,0.0,1.0
2022-10-19,9.45,9.47,9.41,9.41,9308,8.06407956454708,8.08114639960432,8.0299458944326,8.0299458944326,10907.704877654,0.0,1.0
2022-10-20,9.31,9.451,9.31,9.45,98295,7.94461171914638,8.06493290629994,7.94461171914638,8.06407956454708,115188.316603889,0.0,1.0
2022-10-21,9.26,9.3599,9.26,9.3,15270,7.90194463150328,7.9871934726142,7.90194463150328,7.93607830161776,17894.3546929283,0.0,1.0
2022-10-24,9.24,9.275,9.22,9.24,30601,7.88487779644603,7.91474475779621,7.86781096138879,7.88487779644603,35860.1930555533,0.0,1.0
2022-10-25,9.2099,9.31,9.1201,9.28,57865,7.85919220968488,7.94461171914638,7.78256212027787,7.91901146656052,67809.8778196657,0.0,1.0
2022-10-26,9.25,9.28,9.21,9.21,4597,7.89341121397465,7.91901146656052,7.85927754386017,7.85927754386017,5387.0562228809,0.0,1.0
2022-10-27,9.26,9.29,9.25,9.26,9200,7.90194463150328,7.92754488408914,7.89341121397465,7.90194463150328,10781.1436263877,0.0,1.0
2022-10-28,9.28,9.28,9.25,9.26,12492,7.91901146656052,7.91901146656052,7.89341121397465,7.90194463150328,14638.9180631342,0.0,1.0
2022-10-31,9.2,9.28,9.16,9.28,22847,7.85074412633155,7.91901146656052,7.81661045621706,7.91901146656052,26773.5639600086,0.0,1.0
2022-11-01,9.38,9.3914,9.2177,9.25,32104,8.00434564184673,8.01407373782936,7.86584827535721,7.89341121397465,37621.5038023425,0.0,1.0
2022-11-02,9.39,9.43,9.32,9.36,32881,8.01287905937535,8.04701272948984,7.953145136675,7.98727880678949,38532.0416933972,0.0,1.0
2022-11-03,9.325,9.38,9.25,9.38,11177,7.95741184543931,8.00434564184673,7.89341121397465,8.00434564184673,13097.9176426234,0.0,1.0
2022-11-04,9.38,9.385,9.28,9.35,31804,8.00434564184673,8.00861235061104,7.91901146656052,7.97874538926087,37269.9447710472,0.0,1.0
2022-11-07,9.27,9.38,9.25,9.31,56972,7.9104780490319,8.00434564184673,7.89341121397465,7.94461171914638,66763.4037698434,0.0,1.0
2022-11-08,9.33,9.34,9.28,9.28,6414,7.96167855420362,7.97021197173225,7.91901146656052,7.91901146656052,7516.33208909247,0.0,1.0
2022-11-09,9.33,9.35,9.295,9.32,29088,7.99333753323481,8.01047223319887,7.9633518082977,7.98477018325278,33952.1556385686,0.0371,1.0
2022-11-10,9.49,9.505,9.3601,9.42,33726,8.1304151329473,8.14326615792035,8.01912525668072,8.07044368307309,39365.7316098172,0.0,1.0
2022-11-11,9.53,9.61,9.455,9.47,27667,8.16468453287543,8.23322333273167,8.10042940801019,8.11328043298324,32293.5330738544,0.0,1.0
2022-11-14,9.4835,9.57,9.48,9.5,11478,8.12484635545898,8.19895393280355,8.12184778296527,8.13898248292933,13397.3749456645,0.0,1.0
2022-11-15,9.62,9.63,9.54,9.54,18958,8.2417906827137,8.25035803269574,8.17325188285746,8.17325188285746,22128.1960463416,0.0,1.0
2022-11-16,9.69,9.73,9.47,9.47,57863,8.30176213258792,8.33603153251604,8.11328043298324,8.11328043298324,67538.9707685125,0.0,1.0
2022-11-17,9.69,9.775,9.65,9.65,37480,8.30176213258792,8.37458460743518,8.2674927326598,8.2674927326598,43747.4832691677,0.0,1.0
2022-11-18,9.7301,9.76,9.59,9.59,113450,8.33611720601586,8.36173358246214,8.21608863276761,8.21608863276761,132421.344100509,0.0,1.0
2022-11-21,9.83,9.85,9.77,9.77,22130,8.42170503233635,8.43883973230041,8.37030093244417,8.37030093244417,25830.6244596233,0.0,1.0
2022-11-22,9.91,9.93,9.83,9.83,25818,8.4902438321926,8.50737853215666,8.42170503233635,8.42170503233635,30135.3394622031,0.0,1.0
2022-11-23,9.97,10.0701,9.89,9.89,42742,8.54164793208479,8.62740710540491,8.47310913222854,8.47310913222854,49889.4058135209,0.0,1.0
2022-11-25,10.02,10.04,9.9,9.9,21702,8.58448468199494,8.601619381959,8.48167648221057,8.48167648221057,25331.0534126862,0.0,1.0
2022-11-28,9.97,10.0399,9.95,10.03,14313,8.54164793208479,8.60153370845918,8.52451323212072,8.59305203197697,16706.4495205869,0.0,1.0
2022-11-29,10.02,10.07,9.99,10.03,57466,8.58448468199494,8.6273214319051,8.55878263204885,8.59305203197697,67075.5836058162,0.0,1.0
2022-11-30,10.06,10.08,9.92,9.96,83755,8.61875408192306,8.63588878188713,8.49881118217463,8.53308058210276,97760.6846640646,0.0,1.0
2022-12-01,10.14,10.14,10.04,10.04,84744,8.68729288177931,8.68729288177931,8.601619381959,8.601619381959,98915.0672935525,0.0,1.0
2022-12-02,10.13,10.16,10.1,10.1,46602,8.67872553179728,8.70442758174337,8.65302348185119,8.65302348185119,54394.8830125334,0.0,1.0
2022-12-05,10.09,10.14,10.07,10.13,17263,8.64445613186916,8.68729288177931,8.6273214319051,8.67872553179728,20149.7546338218,0.0,1.0
2022-12-06,10.11,10.14,10.11,10.11,14831,8.66159083183322,8.68729288177931,8.66159083183322,8.66159083183322,17311.0705540295,0.0,1.0
2022-12-07,10.22,10.22,10.09,10.09,30370,8.75583168163556,8.75583168163556,8.64445613186916,8.64445613186916,35448.5343352354,0.0,1.0
2022-12-08,10.15,10.215,10.15,10.16,21607,8.69586023176134,8.75154800664454,8.69586023176134,8.70442758174337,25220.1673158193,0.0,1.0
2022-12-09,10.01,10.12,10.01,10.08,43684,8.60770220044624,8.70229233451708,8.60770220044624,8.66789592212769,50800.6468877758,0.0371,1.0
2022-12-12,9.99,10.11,9.93,9.93,37535,8.59050399425155,8.69369323141973,8.53890937566745,8.53890937566745,43649.9011293073,0.0,1.0
2022-12-13,10.03,10.14,10.03,10.13,40208,8.62490040664094,8.71949054071178,8.62490040664094,8.71089143761443,46758.3648489994,0.0,1.0
2022-12-14,10.04,10.0782,10.01,10.01,48366,8.63349950973829,8.66634808357016,8.60770220044624,8.60770220044624,56245.4007731472,0.0,1.0
2022-12-15,10.01,10.09,10.01,10.01,14089,8.60770220044624,8.67649502522503,8.60770220044624,8.60770220044624,16384.2668712085,0.0,1.0
2022-12-16,10.08,10.11,9.93,10.1,71390,8.66789592212769,8.69369323141973,8.53890937566745,8.68509412832238,83020.2861761356,0.0,1.0
2022-12-19,10.03,10.1099,9.9628,9.99,28928,8.62490040664094,8.69360724038876,8.56711443382676,8.59050399425155,33640.7177266179,0.0,1.0
2022-12-20,9.9299,10.02,9.905,10.02,32551,8.53882338463648,8.61630130354359,8.51741161792408,8.61630130354359,37853.9478262977,0.0,1.0
2022-12-21,9.94,9.98,9.9,9.9,28969,8.5475084787648,8.5819048911542,8.51311206637541,8.51311206637541,33688.3971177542,0.0,1.0
2022-12-22,9.87,9.9028,9.85,9.88,38266,8.48731475708336,8.51551981524266,8.47011655088866,8.49591386018071,44499.9897859085,0.0,1.0
2022-12-23,9.905,9.91,9.85,9.86,52699,8.51741161792408,8.52171116947275,8.47011655088866,8.47871565398601,61284.2983778705,0.0,1.0
2022-12-27,9.84,9.95,9.83,9.86,70907,8.46151744779131,8.55610758186215,8.45291834469396,8.47871565398601,82458.5996903103,0.0,1.0
2022-12-28,9.84,9.95,9.82,9.95,53095,8.46151744779131,8.55610758186215,8.44431924159661,8.55610758186215,61744.8115215286,0.0,1.0
2022-12-29,9.91,9.91,9.81,9.81,125586,8.52171116947275,8.52171116947275,8.43572013849927,8.43572013849927,146045.463786471,0.0,1.0
2022-12-30,9.98,10.03,9.79,9.79,57405,8.5819048911542,8.62490040664094,8.41852193230457,8.41852193230457,66756.9621507363,0.0,1.0
2023-01-03,9.99,10.05,9.93,10.02,12180,8.59050399425155,8.64209861283564,8.53890937566745,8.61630130354359,14164.2679034225,0.0,1.0
2023-01-04,10.09,10.0907,10.02,10.02,6897,8.67649502522503,8.67709696244185,8.61630130354359,8.61630130354359,8020.60391871142,0.0,1.0
2023-01-05,10.0,10.06,9.97,10.06,25014,8.59910309734889,8.65069771593299,8.57330578805685,8.65069771593299,29089.0802410682,0.0,1.0
2023-01-06,10.1,10.16,10.0,10.0,22095,8.68509412832238,8.73668874690648,8.59910309734889,8.59910309734889,25694.5401745583,0.0,1.0
2023-01-09,10.13,10.22,10.01,10.12,18669,8.71089143761443,8.78828336549057,8.60770220044624,8.70229233451708,21710.4037347286,0.0,1.0
2023-01-10,10.16,10.2,10.12,10.2,23440,8.73668874690648,8.77108515929587,8.70229233451708,8.77108515929587,27258.6567862252,0.0,1.0
2023-01-11,10.21,10.26,10.18,10.24,24000,8.77968426239322,8.82267977787997,8.75388695310117,8.80548157168527,27909.8874944286,0.0,1.0
2023-01-12,10.35,10.37,10.19,10.19,26973,8.93197437824727,8.94923423211828,8.7938955472792,8.7938955472792,31255.1892983354,0.0371,1.0
2023-01-13,10.27,10.35,10.23,10.25,16103,8.86293496276323,8.93197437824727,8.82841525502121,8.84567510889222,18659.4859033513,0.0,1.0
2023-01-17,10.25,10.37,10.25,10.3,16818,8.84567510889222,8.94923423211828,8.84567510889222,8.88882474356975,19487.9981321842,0.0,1.0
2023-01-18,10.37,10.4,10.33,10.33,12481,8.94923423211828,8.97512401292479,8.91471452437626,8.91471452437626,14462.4631161726,0.0,1.0
2023-01-19,10.39,10.3951,10.29,10.29,25929,8.96649408598929,8.97089534872639,8.88019481663424,8.88019481663424,30045.4455684032,0.0,1.0
2023-01-20,10.415,10.42,10.33,10.37,14593,8.98806890332805,8.9923838667958,8.91471452437626,8.94923423211828,16909.7607767252,0.0,1.0
2023-01-23,10.49,10.5,10.37,10.37,12979,9.05279335534433,9.06142328227984,8.94923423211828,8.94923423211828,15039.5247804506,0.0,1.0
2023-01-24,10.49,10.53,10.45,10.5,7337,9.05279335534433,9.08731306308635,9.01827364760231,9.06142328227984,8501.81010202376,0.0,1.0
2023-01-25,10.45,10.52,10.44,10.44,45571,9.01827364760231,9.07868313615085,9.00964372066681,9.00964372066681,52805.7773148868,0.0,1.0
2023-01-26,10.55,10.55,10.47,10.48,8353,9.10457291695736,9.10457291695736,9.03553350147332,9.04416342840883,9679.10859781988,0.0,1.0
2023-01-27,10.46,10.48,10.43,10.43,18662,9.02690357453782,9.04416342840883,9.00101379373131,9.00101379373131,21624.7485517197,0.0,1.0
2023-01-30,10.46,10.515,10.455,10.46,13892,9.02690357453782,9.0743681726831,9.02258861107007,9.02690357453782,16097.4711649603,0.0,1.0
2023-01-31,10.63,10.64,10.49,10.49,19473,9.1736123324414,9.1822422593769,9.05279335534433,9.05279335534433,22564.501583305,0.0,1.0
2023-02-01,10.64,10.64,10.57,10.57,15695,9.1822422593769,9.1822422593769,9.12183277082837,9.12183277082837,18186.7124916537,0.0,1.0
2023-02-02,10.71,10.78,10.62,10.62,8357,9.24265174792544,9.30306123647397,9.16498240550589,9.16498240550589,9683.74363126789,0.0,1.0
2023-02-03,10.57,10.6888,10.57,10.64,10596,9.12183277082837,9.22435630282217,9.12183277082837,9.1822422593769,12278.203603795,0.0,1.0
2023-02-06,10.47,10.58,10.47,10.58,9553,9.03553350147332,9.13046269776387,9.03553350147332,9.13046269776387,11069.6186322247,0.0,1.0
2023-02-07,10.43,10.49,10.43,10.49,21242,9.00101379373131,9.05279335534433,9.00101379373131,9.05279335534433,24614.3451256901,0.0,1.0
2023-02-08,10.44,10.503,10.43,10.44,2870,9.00964372066681,9.06401226036049,9.00101379373131,9.00964372066681,3325.63649895164,0.0,1.0
2023-02-09,10.45,10.4916,10.4301,10.45,16819,9.01827364760231,9.05417414365401,9.00110009300066,9.01827364760231,19489.1568905462,0.0,1.0
2023-02-10,10.37,10.43,10.37,10.4,7569,8.981251261049,9.0332160706597,8.981251261049,9.00723366585435,8739.37580840294,0.0371,1.0
2023-02-13,10.37,10.39,10.37,10.39,1245,8.981251261049,8.99857286425257,8.981251261049,8.99857286425257,1437.51128041507,0.0,1.0
2023-02-14,10.27,10.365,10.27,10.36,6226,8.89464324503117,8.97692086024811,8.89464324503117,8.97259045944722,7188.71102960981,0.0,1.0
2023-02-15,10.21,10.33,10.21,10.33,15099,8.84267843542047,8.94660805464187,8.84267843542047,8.94660805464187,17433.7211429615,0.0,1.0
2023-02-16,10.25,10.26,10.13,10.21,31300,8.8773216418276,8.88598244342939,8.77339202260621,8.84267843542047,36139.841828909,0.0,1.0
2023-02-17,10.06,10.23,10.05,10.17,30063,8.71276641139373,8.86000003862404,8.70410560979194,8.80803522901334,34711.5675687696,0.0,1.0
2023-02-21,9.98,10.08,9.97,10.08,15678,8.64347999857946,8.73008801459729,8.63481919697768,8.73008801459729,18102.2504854196,0.0,1.0
2023-02-22,9.94,10.01,9.94,10.01,13699,8.60883679217233,8.66946240338481,8.60883679217233,8.66946240338481,15817.2425947036,0.0,1.0
2023-02-23,9.95,10.0,9.94,9.99,29331,8.61749759377411,8.66080160178303,8.60883679217233,8.65214080018124,33866.3802135377,0.0,1.0
2023-02-24,9.96,9.9799,9.91,9.93,45332,8.6261583953759,8.64339339056344,8.58285438736698,8.60017599057055,52341.5753925911,0.0,1.0
2023-02-27,9.95,10.08,9.92,9.95,51450,8.61749759377411,8.73008801459729,8.59151518896876,8.61749759377411,59405.5866484782,0.0,1.0
2023-02-28,9.96,10.09,9.93,9.93,29463,8.6261583953759,8.73874881619908,8.60017599057055,8.60017599057055,34018.7910480877,0.0,1.0
2023-03-01,9.91,10.0855,9.91,9.96,21145,8.58285438736698,8.73485145547827,8.58285438736698,8.6261583953759,24414.5992163668,0.0,1.0
2023-03-02,9.83,9.9001,9.8235,9.89,14630,8.51356797455272,8.57428019378121,8.50793845351156,8.56553278416342,16892.2008292951,0.0,1.0
2023-03-03,9.93,9.97,9.88,9.9,16733,8.60017599057055,8.63481919697768,8.55687198256163,8.5741935857652,19320.3825342854,0.0,1.0
2023-03-06,9.91,9.93,9.85,9.89,6339,8.58285438736698,8.60017599057055,8.53088957775628,8.56553278416342,7319.18394100492,0.0,1.0
2023-03-07,9.86,9.9,9.83,9.88,23840,8.53955037935807,8.5741935857652,8.51356797455272,8.55687198256163,27526.3204217632,0.0,1.0
2023-03-08,9.86,9.9428,9.84,9.85,26264,8.53955037935807,8.61126181662083,8.5222287761545,8.53088957775628,30325.1375653183,0.0,1.0
2023-03-09,9.96,9.97,9.87,9.87,9882,8.6261583953759,8.63481919697768,8.54821118095985,8.54821118095985,11410.0292956319,0.0,1.0
2023-03-10,10.015,10.02,9.93,9.94,8668,8.70592437812832,8.71027082065359,8.63203485519862,8.64072774024917,9971.37308223015,0.0371,1.0
2023-03-13,9.98,10.05,9.98,10.05,36358,8.67549928045138,8.73634947580525,8.67549928045138,8.73634947580525,41825.0095205035,0.0,1.0
2023-03-14,10.025,10.025,10.0,10.0,3584,8.71461726317887,8.71461726317887,8.69288505055249,8.69288505055249,4122.91198969922,0.0,1.0
2023-03-15,10.03,10.08,9.96,10.08,19341,8.71896370570415,8.76242813095691,8.65811351035028,8.76242813095691,22249.230131912,0.0,1.0
2023-03-16,10.06,10.08,9.98,9.98,26528,8.7450423608558,8.76242813095691,8.67549928045138,8.67549928045138,30516.911066613,0.0,1.0
2023-03-17,10.1,10.11,10.0461,10.09,8807,8.77981390105801,8.78850678610856,8.73295925063553,8.77112101600746,10131.2739657592,0.0,1.0
2023-03-20,10.08,10.1169,10.02,10.02,15259,8.76242813095691,8.79450487679345,8.71027082065359,8.71027082065359,17553.4358400727,0.0,1.0
2023-03-21,9.94,10.09,9.94,10.09,25168,8.64072774024917,8.77112101600746,8.64072774024917,8.77112101600746,28952.4132133789,0.0,1.0
2023-03-22,9.97,10.05,9.91,9.99,20295,8.66680639540083,8.73634947580525,8.61464908509752,8.68419216550194,23346.679361313,0.0,1.0
2023-03-23,9.94,10.02,9.92,9.93,7213,8.64072774024917,8.71027082065359,8.62334197014807,8.63203485519862,8297.5904524834,0.0,1.0
2023-03-24,10.04,10.0658,9.96,9.96,8415,8.7276565907547,8.75008423418512,8.65811351035028,8.65811351035028,9680.33046688587,0.0,1.0
2023-03-27,10.02,10.08,9.99,9.99,19094,8.71027082065359,8.76242813095691,8.68419216550194,8.68419216550194,21965.0897129791,0.0,1.0
2023-03-28,10.07,10.09,10.02,10.04,10567,8.75373524590636,8.77112101600746,8.71027082065359,8.7276565907547,12155.9182464151,0.0,1.0
2023-03-29,10.05,10.0999,10.04,10.05,3548,8.73634947580525,8.77972697220751,8.7276565907547,8.73634947580525,4081.49881123126,0.0,1.0
2023-03-30,10.11,10.15,10.09,10.1,14784,8.78850678610856,8.82327832631078,8.77112101600746,8.77981390105801,17007.0119575093,0.0,1.0
2023-03-31,10.23,10.23,10.12,10.12,4564,8.8928214067152,8.8928214067152,8.79719967115912,8.79719967115912,5250.2707368826,0.0,1.0
2023-04-03,10.14,10.25,10.13,10.18,29171,8.81458544126022,8.9102071768163,8.80589255620967,8.84935698146243,33557.3285858025,0.0,1.0
2023-04-04,10.23,10.23,10.1,10.12,41224,8.8928214067152,8.8928214067152,8.77981390105801,8.79719967115912,47422.6908100895,0.0,1.0
2023-04-05,10.31,10.33,10.23,10.23,39151,8.96236448711962,8.97975025722072,8.8928214067152,8.8928214067152,45037.9819499761,0.0,1.0
2023-04-06,10.2,10.29,10.2,10.25,25062,8.86674275156354,8.94497871701851,8.86674275156354,8.9102071768163,28830.4744101121,0.0,1.0
2023-04-10,10.18,10.2,10.17,10.19,28334,8.84935698146243,8.86674275156354,8.84066409641188,8.85804986651299,32594.4721864224,0.0,1.0
2023-04-11,10.26,10.26,10.2,10.2,2796,8.91890006186685,8.91890006186685,8.86674275156354,8.86674275156354,3216.4235276783,0.0,1.0
2023-04-12,10.24,10.2835,10.22,10.22,4423,8.9337648953033,8.97171594734878,8.91631613574216,8.91631613574216,5069.70135556297,0.0371,1.0
2023-04-13,10.26,10.27,10.24,10.25,5311,8.95121365486444,8.95993803464501,8.9337648953033,8.94248927508387,6087.53875184149,0.0,1.0
2023-04-14,10.24,10.26,10.21,10.25,8687,8.9337648953033,8.95121365486444,8.90759175596159,8.94248927508387,9957.15479895444,0.0,1.0
2023-04-17,10.14,10.23,10.14,10.23,7719,8.8465210974976,8.92504051552273,8.8465210974976,8.92504051552273,8847.62033994813,0.0,1.0
2023-04-18,10.03,10.19,10.03,10.19,14683,8.75055291991134,8.89014299640045,8.75055291991134,8.89014299640045,16829.8496504027,0.0,1.0
2023-04-19,10.0,10.015,9.96,9.96,8103,8.72437978056963,8.73746635024048,8.68948226144735,8.68948226144735,9287.76624104154,0.0,1.0
2023-04-20,10.04,10.0994,9.95,10.0,6178,8.75927729969191,8.81110011558849,8.68075788166678,8.72437978056963,7081.30566915397,0.0,1.0
2023-04-21,10.2,10.2,10.02,10.06,12938,8.89886737618102,8.89886737618102,8.74182854013077,8.77672605925305,14829.7074696527,0.0,1.0
2023-04-24,10.08,10.2,10.08,10.2,17598,8.79417481881418,8.89886737618102,8.79417481881418,8.89886737618102,20171.0613735467,0.0,1.0
2023-04-25,10.06,10.12,10.06,10.1,5197,8.77672605925305,8.82907233793646,8.77672605925305,8.81162357837532,5956.87043745438,0.0,1.0
2023-04-26,10.06,10.12,10.06,10.08,5856,8.77672605925305,8.82907233793646,8.77672605925305,8.79417481881418,6712.22499167459,0.0,1.0
2023-04-27,10.06,10.1599,10.05,10.08,4523,8.77672605925305,8.86388261326094,8.76800167947248,8.79417481881418,5184.32268397271,0.0,1.0
2023-04-28,10.11,10.13,10.02,10.03,31757,8.82034795815589,8.83779671771703,8.74182854013077,8.75055291991134,36400.2952630824,0.0,1.0
2023-05-01,9.96,10.09,9.96,10.02,8634,8.68948226144735,8.80289919859475,8.68948226144735,8.74182854013077,9896.40549489728,0.0,1.0
2023-05-02,10.01,10.14,9.96,10.14,22897,8.7331041603502,8.8465210974976,8.68948226144735,8.8465210974976,26244.845565979,0.0,1.0
2023-05-03,10.06,10.07,10.0,10.06,20876,8.77672605925305,8.78545043903362,8.72437978056963,8.77672605925305,23928.3485188181,0.0,1.0
2023-05-04,10.12,10.13,10.02,10.03,10814,8.82907233793646,8.83779671771703,8.74182854013077,8.75055291991134,12395.1504542297,0.0,1.0
2023-05-05,10.09,10.1699,10.08,10.09,18818,8.80289919859475,8.87260699304151,8.79417481881418,8.80289919859475,21569.4415801456,0.0,1.0
2023-05-08,10.04,10.15,10.0152,10.15,11465,8.75927729969191,8.85524547727817,8.73764083783609,8.85524547727817,13141.3353021771,0.0,1.0
2023-05-09,10.02,10.08,10.02,10.08,20305,8.74182854013077,8.79417481881418,8.74182854013077,8.79417481881418,23273.8607335985,0.0,1.0
2023-05-10,10.03,10.05,10.005,10.03,23183,8.78292036889725,8.80043366973254,8.76102874285314,8.78292036889725,26474.7350805362,0.0371,1.0
2023-05-11,10.01,10.0796,9.92,10.03,29554,8.76540706806196,8.82635335496876,8.68659721430316,8.78292036889725,33750.348124495,0.0,1.0
2023-05-12,9.95,10.03,9.95,10.01,17200,8.71286716555609,8.78292036889725,8.71286716555609,8.76540706806196,19642.2138370885,0.0,1.0
2023-05-15,9.97,9.99,9.965,9.965,11376,8.73038046639138,8.74789376722667,8.72600214118256,8.72600214118256,12991.2688727162,0.0,1.0
2023-05-16,9.98,10.02,9.95,9.99,15773,8.73913711680903,8.7741637184796,8.71286716555609,8.74789376722667,18012.5952821161,0.0,1.0
2023-05-17,10.03,10.03,9.95,9.95,21004,8.78292036889725,8.78292036889725,8.71286716555609,8.71286716555609,23986.3406647795,0.0,1.0
2023-05-18,10.02,10.06,9.97,10.06,16191,8.7741637184796,8.80919032015018,8.73038046639138,8.80919032015018,18489.9467579244,0.0,1.0
2023-05-19,9.93,10.07,9.93,10.02,31367,8.69535386472081,8.81794697056783,8.69535386472081,8.7741637184796,35820.7745016253,0.0,1.0
2023-05-22,9.84,10.02,9.84,9.97,23884,8.61654401096201,8.7741637184796,8.61654401096201,8.73038046639138,27275.2694933152,0.0,1.0
2023-05-23,9.86,9.94,9.84,9.87,29657,8.6340573117973,8.70411051513845,8.61654401096201,8.64281396221494,33867.9730096822,0.0,1.0
2023-05-24,9.72,9.9,9.71,9.84,13445,8.51146420595028,8.66908391346787,8.50270755553263,8.61654401096201,15354.0444790497,0.0,1.0
2023-05-25,9.755,9.79,9.735,9.79,4180,8.54211248241203,8.57276075887379,8.52459918157674,8.57276075887379,4773.51475808314,0.0,1.0
2023-05-26,9.78,9.8,9.73,9.73,19045,8.56400410845614,8.58151740929143,8.52022085636792,8.52022085636792,21749.1838678692,0.0,1.0
2023-05-30,9.82,9.86,9.81,9.81,10070,8.59903071012672,8.6340573117973,8.59027405970908,8.59027405970908,11499.8310081094,0.0,1.0
2023-05-31,9.88,9.9,9.83,9.83,3002,8.65157061263259,8.66908391346787,8.60778736054436,8.60778736054436,3428.25150807789,0.0,1.0
2023-06-01,9.91,9.975,9.85,9.9387,18188,8.67784056388552,8.73475879160021,8.62530066137965,8.70297215058416,20770.4991435445,0.0,1.0
2023-06-02,9.91,10.2,9.9014,9.91,23596,8.67784056388552,8.9317834259972,8.67030984452635,8.67784056388552,26946.3766104616,0.0,1.0
2023-06-05,9.975,10.02,9.92,10.02,5290,8.73475879160021,8.7741637184796,8.68659721430316,8.7741637184796,6041.12274408129,0.0,1.0
2023-06-06,10.07,10.08,10.01,10.01,11336,8.81794697056783,8.82670362098547,8.76540706806196,8.76540706806196,12945.5893056532,0.0,1.0
2023-06-07,10.05,10.1,10.05,10.085,9753,8.80043366973254,8.84421692182076,8.80043366973254,8.83108194619429,11137.8204391351,0.0,1.0
2023-06-08,10.05,10.1,10.04,10.04,3809,8.80043366973254,8.84421692182076,8.79167701931489,8.79167701931489,4349.83677357384,0.0,1.0
2023-06-09,10.04,10.11,9.97,9.97,2836,8.82416419236435,8.88568724948243,8.76264113524628,8.76264113524628,3226.75772790338,0.0371,1.0
2023-06-12,10.0714,10.14,10.0669,10.13,5117,8.85176167798589,8.91205427396161,8.84780662431402,8.90326526580188,5822.0448849371,0.0,1.0
2023-06-13,10.0,10.095,10.0,10.02,8101,8.78900815972545,8.87250373724284,8.78900815972545,8.8065861760449,9217.1947650724,0.0,1.0
2023-06-14,9.98,10.08,9.98,10.04,7830,8.771430143406,8.85932022500326,8.771430143406,8.82416419236435,8908.85508091802,0.0,1.0
2023-06-15,10.01,10.11,9.9487,9.95,8905,8.79779716788518,8.88568724948243,8.74392054786606,8.74506311892682,10131.9737542241,0.0,1.0
2023-06-16,9.97,10.04,9.95,9.97,5992,8.76264113524628,8.82416419236435,8.74506311892682,8.76264113524628,6817.60659576765,0.0,1.0
2023-06-20,10.03,10.05,9.97,9.99,11025,8.81537518420463,8.83295320052408,8.76264113524628,8.78021915156573,12544.077556465,0.0,1.0
2023-06-21,10.07,10.1,9.97,10.005,21022,8.85053121684353,8.87689824132271,8.76264113524628,8.79340266380532,23918.5123258057,0.0,1.0
2023-06-22,10.05,10.07,10.05,10.065,1589,8.83295320052408,8.85053121684353,8.83295320052408,8.84613671276367,1807.94006686829,0.0,1.0
2023-06-23,10.13,10.14,10.0,10.08,7462,8.90326526580188,8.91205427396161,8.78900815972545,8.85932022500326,8490.150269963,0.0,1.0
2023-06-26,10.01,10.21,9.98,10.13,25132,8.79779716788518,8.97357733107969,8.771430143406,8.90326526580188,28594.8079046784,0.0,1.0
2023-06-27,10.05,10.15,10.02,10.02,30221,8.83295320052408,8.92084328212133,8.8065861760449,8.8065861760449,34384.9948148689,0.0,1.0
2023-06-28,10.0667,10.09,10.04,10.04,14020,8.84763084415082,8.86810923316298,8.82416419236435,8.82416419236435,15951.7430695365,0.0,1.0
2023-06-29,10.01,10.07,9.965,10.06,17433,8.79779716788518,8.85053121684353,8.75824663116641,8.84174220868381,19835.0026341818,0.0,1.0
2023-06-30,9.985,10.07,9.985,10.0301,7938,8.77582464748586,8.85053121684353,8.77582464748586,8.81546307428622,9031.73584065482,0.0,1.0
2023-07-03,10.07,10.08,9.95,9.95,7721,8.85053121684353,8.85932022500326,8.74506311892682,8.74506311892682,8784.83653636884,0.0,1.0
2023-07-05,10.04,10.0812,10.0,10.03,24782,8.82416419236435,8.86037490598242,8.78900815972545,8.81537518420463,28196.5832203462,0.0,1.0
2023-07-06,9.89,10.0,9.86,10.0,21913,8.69232906996847,8.78900815972545,8.6659620454893,8.78900815972545,24932.2785936343,0.0,1.0
2023-07-07,9.91,9.955,9.87,9.87,15232,8.70990708628792,8.74945762300669,8.67475105364902,8.67475105364902,17330.7382621383,0.0,1.0
2023-07-10,9.99,10.025,9.92,9.92,15457,8.78021915156573,8.81098068012477,8.71869609444765,8.71869609444765,17586.7398449233,0.0,1.0
2023-07-11,9.98,10.0,9.97,9.99,5668,8.771430143406,8.78900815972545,8.76264113524628,8.78021915156573,6448.96431655726,0.0,1.0
2023-07-12,10.01,10.025,9.93,9.93,7315,8.82785557579144,8.84108413060032,8.75730328347742,8.75730328347742,8294.55685713745,0.0342,1.0
2023-07-13,10.01,10.06,9.97,9.98,15228,8.82785557579144,8.8719507584877,8.79257942963443,8.80139846617368,17267.1923199575,0.0,1.0
2023-07-14,9.98,10.0,9.93,9.93,7371,8.80139846617368,8.81903653925219,8.75730328347742,8.75730328347742,8358.05585700071,0.0,1.0
2023-07-17,10.02,10.03,9.92,9.92,12993,8.83667461233069,8.84549364886994,8.74848424693817,8.74848424693817,14732.9018789866,0.0,1.0
2023-07-18,10.06,10.07,9.96,9.96,6787,8.8719507584877,8.88076979502695,8.78376039309518,8.78376039309518,7695.85200128393,0.0,1.0
2023-07-19,10.11,10.11,10.01,10.02,10943,8.91604594118396,8.91604594118396,8.82785557579144,8.83667461233069,12408.3849197068,0.0,1.0
2023-07-20,10.1,10.13,10.05,10.11,4771,8.90722690464471,8.93368401426246,8.86313172194845,8.91604594118396,5409.88800620681,0.0,1.0
2023-07-21,10.15,10.1545,10.12,10.12,8231,8.95132208734097,8.95529065378363,8.92486497772321,8.92486497772321,9333.21906918639,0.0,1.0
2023-07-24,10.115,10.1613,10.115,10.13,1669,8.92045545945359,8.96128759863032,8.92045545945359,8.93368401426246,1892.49697806732,0.0,1.0
2023-07-25,10.13,10.14,10.06,10.14,1827,8.93368401426246,8.94250305080172,8.8719507584877,8.94250305080172,2071.65487053864,0.0,1.0
2023-07-26,10.15,10.19,10.1,10.1,14079,8.95132208734097,8.98659823349798,8.90722690464471,8.90722690464471,15964.328912049,0.0,1.0
2023-07-27,10.0703,10.13,10.07,10.1,15014,8.88103436612313,8.93368401426246,8.88076979502695,8.90722690464471,17024.5354276229,0.0,1.0
2023-07-28,10.08,10.15,10.08,10.1,13752,8.8895888315662,8.95132208734097,8.8895888315662,8.90722690464471,15593.5401092761,0.0,1.0
2023-07-31,10.17,10.24,10.09,10.09,17750,8.96896016041947,9.03069341619424,8.89840786810545,8.89840786810545,20126.9151352276,0.0,1.0
2023-08-01,10.13,10.19,10.0585,10.14,12643,8.93368401426246,8.98659823349798,8.87062790300681,8.94250305080172,14336.0331298413,0.0,1.0
2023-08-02,10.15,10.164,10.08,10.13,18914,8.95132208734097,8.96366873849592,8.8895888315662,8.93368401426246,21446.7872038138,0.0,1.0
2023-08-03,9.9,10.05,9.89,10.05,7727,8.73084617385966,8.86313172194845,8.72202713732041,8.86313172194845,8761.72807041711,0.0,1.0
2023-08-04,9.97,9.97,9.88,9.88,6388,8.79257942963443,8.79257942963443,8.71320810078116,8.71320810078116,7243.42162725825,0.0,1.0
2023-08-07,9.87,9.94,9.85,9.89,8348,8.70438906424191,8.76612232001667,8.6867509911634,8.72202713732041,9465.88662247211,0.0,1.0
2023-08-08,9.84,9.9099,9.84,9.88,10563,8.67793195462415,8.73957702003352,8.67793195462415,8.71320810078116,11977.4988492061,0.0,1.0
2023-08-09,9.84,9.89,9.8,9.8,15199,8.67793195462415,8.72202713732041,8.64265580846714,8.64265580846714,17234.308909314,0.0,1.0
2023-08-10,9.78,9.89,9.77,9.77,15386,8.65517884035288,8.75252747761656,8.646328964238,8.646328964238,17385.5541029889,0.0342,1.0
2023-08-11,9.8302,9.84,9.75,9.75,20764,8.69960521844958,8.70827809704216,8.62862921200824,8.62862921200824,23462.4753278605,0.0,1.0
2023-08-14,9.84,9.84,9.8,9.83,3363,8.70827809704216,8.70827809704216,8.67287859258264,8.69942822092728,3800.05319435537,0.0,1.0
2023-08-15,9.86,9.88,9.82,9.83,14901,8.72597784927192,8.74367760150168,8.6905783448124,8.69942822092728,16837.5238326165,0.0,1.0
2023-08-16,9.77,9.87,9.77,9.8,41405,8.646328964238,8.7348277253868,8.646328964238,8.67287859258264,46785.9656593173,0.0,1.0
2023-08-17,9.79,9.79,9.73,9.74,14817,8.66402871646776,8.66402871646776,8.61092945977848,8.61977933589336,16742.6072497067,0.0,1.0
2023-08-18,9.81,9.86,9.765,9.78,4537,8.68172846869752,8.72597784927192,8.64190402618056,8.65517884035288,5126.62543645267,0.0,1.0
2023-08-21,9.75,9.79,9.75,9.76,17323,8.62862921200824,8.66402871646776,8.62862921200824,8.63747908812312,19574.2853065174,0.0,1.0
2023-08-22,9.8291,9.84,9.7493,9.81,2301,8.69863173207694,8.70827809704216,8.6280097206802,8.68172846869752,2600.03639613789,0.0,1.0
2023-08-23,9.81,9.8237,9.78,9.78,8867,8.68172846869752,8.69385279897491,8.65517884035288,8.65517884035288,10019.3492935918,0.0,1.0
2023-08-24,9.71,9.77,9.62,9.75,52830,8.59322970754872,8.646328964238,8.5135808225148,8.62862921200824,59695.7508943783,0.0,1.0
2023-08-25,9.7,9.83,9.66,9.69,22763,8.58437983143384,8.69942822092728,8.54898032697432,8.57552995531896,25721.2640092511,0.0,1.0
2023-08-28,9.71,9.76,9.7,9.7,17481,8.59322970754872,8.63747908812312,8.58437983143384,8.58437983143384,19752.8188791336,0.0,1.0
2023-08-29,9.75,9.8,9.69,9.69,19411,8.62862921200824,8.67287859258264,8.57552995531896,8.57552995531896,21933.6403674196,0.0,1.0
2023-08-30,9.73,9.79,9.7,9.72,18528,8.61092945977848,8.66402871646776,8.58437983143384,8.6020795836636,20935.8862875457,0.0,1.0
2023-08-31,9.74,9.79,9.71,9.71,19338,8.61977933589336,8.66402871646776,8.59322970754872,8.59322970754872,21851.1533370337,0.0,1.0
2023-09-01,9.71,9.7436,9.69,9.7,21886,8.59322970754872,8.62296529129472,8.57552995531896,8.58437983143384,24730.2896852993,0.0,1.0
2023-09-05,9.65,9.71,9.65,9.67,35717,8.54013045085944,8.59322970754872,8.54013045085944,8.5578302030892,40358.7570451355,0.0,1.0
2023-09-06,9.64,9.72,9.62,9.63,27915,8.53128057474456,8.6020795836636,8.5135808225148,8.52243069862968,31542.8144277223,0.0,1.0
2023-09-07,9.62,9.6657,9.62,9.64,18993,8.5135808225148,8.5540247563598,8.5135808225148,8.53128057474456,21461.317371511,0.0,1.0
2023-09-08,9.55,9.65,9.54,9.58,57328,8.48189826602353,8.57071395467299,8.47301669715858,8.50854297261836,64547.1547558033,0.0342,1.0
2023-09-11,9.57,9.65,9.54,9.54,8186,8.49966140375342,8.57071395467299,8.47301669715858,8.47301669715858,9216.84009264244,0.0,1.0
2023-09-12,9.52,9.59,9.52,9.55,19505,8.45525355942869,8.51742454148331,8.45525355942869,8.48189826602353,21961.2101156842,0.0,1.0
2023-09-13,9.52,9.56,9.4967,9.52,18043,8.45525355942869,8.49077983488847,8.43455950397336,8.45525355942869,20315.1045433114,0.0,1.0
2023-09-14,9.58,9.58,9.5,9.51,25371,8.50854297261836,8.50854297261836,8.4374904216988,8.44637199056374,28565.8990948487,0.0,1.0
2023-09-15,9.54,9.57,9.51,9.54,8293,8.47301669715858,8.49966140375342,8.44637199056374,8.47301669715858,9337.31430347957,0.0,1.0
2023-09-18,9.51,9.56,9.5,9.54,12954,8.44637199056374,8.49077983488847,8.4374904216988,8.47301669715858,14585.2610017212,0.0,1.0
2023-09-19,9.51,9.53,9.4969,9.515,26001,8.44637199056374,8.46413512829363,8.43473713535066,8.45081277499621,29275.2332334224,0.0,1.0
2023-09-20,9.59,9.71,9.48,9.51,59375,8.51742454148331,8.62400336786266,8.4197272839689,8.44637199056374,66851.9277425659,0.0,1.0
2023-09-21,9.49,9.515,9.46,9.5,43246,8.42860885283385,8.45081277499621,8.40196414623901,8.4374904216988,48691.8478678738,0.0,1.0
2023-09-22,9.45,9.531,9.44,9.53,25478,8.39308257737406,8.46502328518013,8.38420100850912,8.46413512829363,28686.3733056858,0.0,1.0
2023-09-25,9.39,9.4447,9.35,9.44,33750,8.33979316418439,8.38837534587564,8.3042668887246,8.38420100850912,38000.0431378796,0.0,1.0
2023-09-26,9.32,9.37,9.29,9.37,38103,8.27762218212976,8.3220300264545,8.25097747553493,8.3220300264545,42901.204257263,0.0,1.0
2023-09-27,9.25,9.3294,9.22,9.32,28364,8.21545120007514,8.28597085686281,8.18880649348031,8.27762218212976,31935.7992166761,0.0,1.0
2023-09-28,9.14,9.24,9.14,9.24,18997,8.11775394256074,8.2065696312102,8.11775394256074,8.2065696312102,21389.2390960088,0.0,1.0
2023-09-29,9.16,9.24,9.15,9.16,23931,8.13551708029063,8.2065696312102,8.12663551142568,8.13551708029063,26944.5639209658,0.0,1.0
2023-10-02,9.11,9.21,9.09,9.21,21083,8.0911092359659,8.17992492461536,8.07334609823601,8.17992492461536,23737.9232437308,0.0,1.0
2023-10-03,9.09,9.1201,9.01,9.12,36730,8.07334609823601,8.10007962051949,8.00229354731644,8.09999080483084,41355.3062060538,0.0,1.0
2023-10-04,9.09,9.16,9.08,9.12,38541,8.07334609823601,8.13551708029063,8.06446452937106,8.09999080483084,43394.3603726523,0.0,1.0
2023-10-05,9.08,9.1426,9.06,9.13,12650,8.06446452937106,8.12006315046562,8.04670139164117,8.10887237369579,14242.9791316793,0.0,1.0
2023-10-06,9.1,9.1,9.06,9.08,22696,8.08222766710095,8.08222766710095,8.04670139164117,8.06446452937106,25554.0438239204,0.0,1.0
2023-10-09,9.12,9.13,9.1,9.1,8995,8.09999080483084,8.10887237369579,8.08222766710095,8.08222766710095,10127.7152007475,0.0,1.0
2023-10-10,9.17,9.219,9.1,9.1,23838,8.14439864915557,8.18791833659381,8.08222766710095,8.08222766710095,26839.8526909859,0.0,1.0
2023-10-11,9.22,9.27,9.22,9.24,20600,8.21918145899842,8.26375402656349,8.21918145899842,8.23701048602445,23108.3838393738,0.0342,1.0
2023-10-12,9.16,9.24,9.14,9.24,19502,8.16569437792034,8.23701048602445,8.14786535089431,8.23701048602445,21876.6845454111,0.0,1.0
2023-10-13,9.24,9.27,9.2,9.25,11833,8.23701048602445,8.26375402656349,8.20135243197239,8.24592499953746,13273.8595131704,0.0,1.0
2023-10-16,9.13,9.24,9.09,9.24,16077,8.1389508373813,8.23701048602445,8.10329278332924,8.23701048602445,18034.6352905637,0.0,1.0
2023-10-17,9.02,9.11,9.02,9.1,24354,8.04089118873815,8.12112181035527,8.04089118873815,8.11220729684226,27319.4941759277,0.0,1.0
2023-10-18,9.06,9.07,9.02,9.02,9801,8.0765492427902,8.08546375630322,8.04089118873815,8.04089118873815,10994.4305829953,0.0,1.0
2023-10-19,9.01,9.07,9.0,9.06,11950,8.03197667522514,8.08546375630322,8.02306216171212,8.0765492427902,13405.1061592484,0.0,1.0
2023-10-20,8.98,9.04,8.95,9.02,36015,8.0052331346861,8.05872021576418,7.97848959414705,8.04089118873815,40400.4099017014,0.0,1.0
2023-10-23,9.07,9.07,8.985,9.0,9697,8.08546375630322,8.08546375630322,8.0096903914426,8.02306216171212,10877.7668975926,0.0,1.0
2023-10-24,9.07,9.12,9.04,9.09,25119,8.08546375630322,8.13003632386828,8.05872021576418,8.10329278332924,28177.6453233607,0.0,1.0
2023-10-25,8.95,9.1,8.95,9.1,28492,7.97848959414705,8.11220729684226,7.97848959414705,8.11220729684226,31961.3627355068,0.0,1.0
2023-10-26,8.97,8.99,8.9441,8.98,33698,7.99631862117308,8.01414764819911,7.97323003117438,8.0052331346861,37801.2776028747,0.0,1.0
2023-10-27,8.855,8.99,8.83,8.99,74798,7.89380171577343,8.01414764819911,7.87151543199089,8.01414764819911,83905.8686610428,0.0,1.0
2023-10-30,8.87,8.9299,8.85,8.85,14194,7.90717348604295,7.9605714219859,7.88934445901692,7.88934445901692,15922.349525052,0.0,1.0
2023-10-31,8.89,8.92,8.87,8.88,20450,7.92500251306897,7.95174605360801,7.90717348604295,7.91608799955596,22940.1189085046,0.0,1.0
2023-11-01,8.98,9.01,8.915,8.929,36703,8.0052331346861,8.03197667522514,7.94728879685151,7.95976911576973,41172.1850512882,0.0,1.0
2023-11-02,9.11,9.1511,9.03,9.03,61175,8.12112181035527,8.15776046089375,8.04980570225116,8.04980570225116,68624.0476394997,0.0,1.0
2023-11-03,9.3,9.3084,9.11,9.17,160468,8.29049756710253,8.29798575845346,8.12112181035527,8.17460889143335,180007.579511487,0.0,1.0
2023-11-06,9.19,9.26,9.12,9.26,25541,8.19243791845938,8.25483951305047,8.13003632386828,8.25483951305047,28651.0306622061,0.0,1.0
2023-11-07,9.31,9.33,9.22,9.22,24307,8.29941208061554,8.31724110764157,8.21918145899842,8.21918145899842,27266.7711642553,0.0,1.0
2023-11-08,9.34,9.4,9.3,9.3,22610,8.32615562115458,8.37964270223266,8.29049756710253,8.29049756710253,25363.1339130215,0.0,1.0
2023-11-09,9.36,9.44,9.21,9.21,71597,8.34398464818061,8.41530075628472,8.21026694548541,8.21026694548541,80315.0950362935,0.0,1.0
2023-11-10,9.38,9.45,9.35,9.36,51935,8.39230131142114,8.45493042568548,8.36546026245071,8.37440727877419,58047.2842814919,0.0342,1.0
2023-11-13,9.44,9.46,9.37,9.37,17068,8.445983409362,8.46387744200896,8.38335429509766,8.38335429509766,19076.7507098585,0.0,1.0
2023-11-14,9.58,9.6363,9.51,9.51,6505,8.57124163789068,8.62161333979185,8.50861252362634,8.50861252362634,7270.58023011658,0.0,1.0
2023-11-15,9.61,9.64,9.56,9.6,8546,8.5980826868611,8.62492373583154,8.55334760524372,8.58913567053763,9551.78764743679,0.0,1.0
2023-11-16,9.7,9.77,9.64,9.64,21418,8.67860583377239,8.74123494803673,8.62492373583154,8.62492373583154,23938.7067438335,0.0,1.0
2023-11-17,9.8,9.81,9.75,9.75,14184,8.76807599700716,8.77702301333064,8.72334091538978,8.72334091538978,15853.3297438853,0.0,1.0
2023-11-20,9.8,9.9,9.72,9.72,68958,8.76807599700716,8.85754616024193,8.69649986641935,8.69649986641935,77073.7388944472,0.0,1.0
2023-11-21,9.8999,9.8999,9.8,9.8,42466,8.8574566900787,8.8574566900787,8.76807599700716,8.76807599700716,47463.8678020185,0.0,1.0
2023-11-22,9.82,9.93,9.82,9.9,27723,8.78597002965412,8.88438720921236,8.78597002965412,8.85754616024193,30985.7487654914,0.0,1.0
2023-11-24,9.77,9.92,9.76,9.82,21122,8.74123494803673,8.87544019288888,8.73228793171326,8.78597002965412,23607.8701953147,0.0,1.0
2023-11-27,9.81,9.8261,9.77,9.77,26245,8.77702301333064,8.79142770961144,8.74123494803673,8.74123494803673,29333.8014049823,0.0,1.0
2023-11-28,9.87,9.95,9.8,9.8,40579,8.8307051112715,8.90228124185931,8.76807599700716,8.76807599700716,45354.7848052115,0.0,1.0
2023-11-29,9.93,9.98,9.87,9.87,43814,8.88438720921236,8.92912229082974,8.8307051112715,8.8307051112715,48970.5153270296,0.0,1.0
2023-11-30,9.93,9.96,9.91,9.93,33215,8.88438720921236,8.91122825818279,8.86649317656541,8.88438720921236,37124.1079697651,0.0,1.0
2023-12-01,10.04,10.0585,9.82,9.82,95864,8.9828043887706,8.99935636896904,8.78597002965412,8.78597002965412,107146.334078385,0.0,1.0
2023-12-04,9.97,10.02,9.915,9.96,46388,8.92017527450627,8.96491035612365,8.87096668472714,8.91122825818279,51847.4520698921,0.0,1.0
2023-12-05,10.0,10.015,9.92,9.95,35872,8.9470163234767,8.96043684796191,8.87544019288888,8.90228124185931,40093.8130691379,0.0,1.0
2023-12-06,10.06,10.12,9.97,9.97,31092,9.00069842141756,9.05438051935842,8.92017527450627,8.92017527450627,34751.2498869769,0.0,1.0
2023-12-07,10.15,10.16,10.0695,10.07,21220,9.08122156832885,9.09016858465232,9.00919808692486,9.00964543774103,23717.4039174595,0.0,1.0
2023-12-08,10.1,10.1,10.05,10.09,40674,9.06708528253775,9.06708528253775,9.02219872173311,9.05810797037683,45307.5478170666,0.0342,1.0
2023-12-11,10.105,10.12,10.09,10.11,8551,9.07157393861822,9.08503990685961,9.05810797037683,9.07606259469868,9525.12271681507,0.0,1.0
2023-12-12,10.13,10.13,10.0745,10.08,24678,9.09401721902054,9.09401721902054,9.04419313652739,9.0491306582159,27489.296971765,0.0,1.0
2023-12-13,10.16,10.22,10.13,10.13,31747,9.12094915550333,9.1748130284689,9.09401721902054,9.09401721902054,35363.5914969861,0.0,1.0
2023-12-14,10.18,10.3499,10.17,10.19,32429,9.13890377982518,9.29142831343936,9.12992646766425,9.14788109198611,36123.2843624835,0.0,1.0
2023-12-15,10.25,10.25,10.21,10.22,22187,9.20174496495168,9.20174496495168,9.16583571630797,9.1748130284689,24714.5243501317,0.0,1.0
2023-12-18,10.23,10.27,10.2,10.21,8077,9.18379034062982,9.21969958927354,9.15685840414704,9.16583571630797,8997.12503610284,0.0,1.0
2023-12-19,10.26,10.335,10.223,10.23,42251,9.21072227711261,9.27805211831957,9.17750622211718,9.18379034062982,47064.1983286345,0.0,1.0
2023-12-20,10.25,10.3099,10.21,10.28,26603,9.20174496495168,9.25551906479564,9.16583571630797,9.22867690143446,29633.5913501849,0.0,1.0
2023-12-21,10.26,10.33,10.2,10.2,43563,9.21072227711261,9.27356346223911,9.15685840414704,9.15685840414704,48525.6602634329,0.0,1.0
2023-12-22,10.36,10.44,10.32,10.33,67694,9.30049539872189,9.37231389600932,9.26458615007818,9.27356346223911,75405.6434559794,0.0,1.0
2023-12-26,10.38,10.42,10.36,10.41,13997,9.31845002304375,9.35435927168746,9.30049539872189,9.34538195952654,15591.5264492177,0.0,1.0
2023-12-27,10.435,10.45,10.405,10.41,9160,9.36782523992886,9.38129120817025,9.34089330344607,9.34538195952654,10203.4994838061,0.0,1.0
2023-12-28,10.37,10.4026,10.37,10.39,7270,9.30947271088282,9.33873874852745,9.30947271088282,9.32742733520468,8098.19227590289,0.0,1.0
2023-12-29,10.34,10.38,10.33,10.38,5010,9.28254077440004,9.31845002304375,9.27356346223911,9.31845002304375,5580.73497967998,0.0,1.0
2024-01-02,10.379,10.39,10.33,10.33,15787,9.31755229182766,9.32742733520468,9.27356346223911,9.27356346223911,17585.4417413589,0.0,1.0
2024-01-03,10.47,10.47,10.38,10.38,8768,9.39924583249211,9.39924583249211,9.31845002304375,9.31845002304375,9766.84317401878,0.0,1.0
2024-01-04,10.45,10.48,10.4,10.4,8462,9.38129120817025,9.40822314465304,9.33640464736561,9.33640464736561,9425.98391178683,0.0,1.0
2024-01-05,10.47,10.49,10.43,10.49,15722,9.39924583249211,9.41720045681396,9.36333658384839,9.41720045681396,17513.0369961135,0.0,1.0
2024-01-08,10.5,10.5299,10.47,10.47,9873,9.42617776897489,9.45301993233607,9.39924583249211,9.39924583249211,10997.7238431897,0.0,1.0
2024-01-09,10.44,10.595,10.44,10.5,10263,9.37231389600932,9.51146223450371,9.37231389600932,9.42617776897489,11432.1523146618,0.0,1.0
2024-01-10,10.428,10.44,10.34,10.44,12187,9.36154112141621,9.37231389600932,9.28254077440004,9.37231389600932,13575.3327739241,0.0,1.0
2024-01-11,10.47,10.51,10.4466,10.45,23650,9.43820736727054,9.47426546609487,9.4171133794583,9.42017831785837,26235.437553393,0.0434,1.0
2024-01-12,10.45,10.515,10.44,10.48,13359,9.42017831785837,9.47877272844792,9.41116379315228,9.44722189197662,14819.41692498,0.0,1.0
2024-01-16,10.34,10.4,10.3343,10.37,18750,9.32101854609144,9.37510569432794,9.31588026700897,9.34806212020969,20799.7655021615,0.0,1.0
2024-01-17,10.28,10.34,10.26,10.34,15702,9.26693139785493,9.32101854609144,9.24890234844276,9.32101854609144,17418.5556221301,0.0,1.0
2024-01-18,10.25,10.3,10.22,10.29,8224,9.23988782373668,9.2849604472671,9.21284424961842,9.27594592256101,9123.05447945471,0.0,1.0
2024-01-19,10.33,10.33,10.185,10.3,15649,9.31200402138535,9.31200402138535,9.18129341314713,9.2849604472671,17359.7616183107,0.0,1.0
2024-01-22,10.4,10.66,10.31,10.31,35931,9.37510569432794,9.60948333668614,9.29397497197318,9.29397497197318,39859.0066271021,0.0,1.0
2024-01-23,10.44,10.5,10.39,10.39,40275,9.41116379315228,9.46525094138879,9.36609116962186,9.36609116962186,44677.8962986429,0.0,1.0
2024-01-24,10.35,10.48,10.35,10.45,11232,9.33003307079752,9.44722189197662,9.33003307079752,9.42017831785837,12459.8915264148,0.0,1.0
2024-01-25,10.45,10.48,10.41,10.44,41175,9.42017831785837,9.44722189197662,9.38412021903403,9.41116379315228,45676.2850427466,0.0,1.0
2024-01-26,10.4,10.46,10.395,10.44,3612,9.37510569432794,9.42919284256445,9.3705984319749,9.41116379315228,4006.86682633639,0.0,1.0
2024-01-29,10.44,10.47,10.39,10.44,3108,9.41116379315228,9.43820736727054,9.36609116962186,9.41116379315228,3447.76912963829,0.0,1.0
2024-01-30,10.62,10.73,10.47,10.47,21129,9.5734252378618,9.67258500962873,9.43820736727054,9.43820736727054,23438.8397490757,0.0,1.0
2024-01-31,10.73,10.73,10.6,10.6,5711,9.67258500962873,9.67258500962873,9.55539618844963,9.55539618844963,6335.33124175169,0.0,1.0
2024-02-01,10.91,10.91,10.765,10.77,10461,9.83484645433826,9.83484645433826,9.70413584610003,9.70864310845307,11604.6051689659,0.0,1.0
2024-02-02,10.74,10.8,10.7,10.78,15985,9.68159953433482,9.73568668257133,9.64554143551048,9.71765763315916,17732.4934161094,0.0,1.0
2024-02-05,10.69,10.7,10.62,10.7,5936,9.6365269108044,9.64554143551048,9.5734252378618,9.64554143551048,6584.92842777763,0.0,1.0
2024-02-06,10.83,10.83,10.665,10.69,17810,9.76273025668958,9.76273025668958,9.61399059903918,9.6365269108044,19757.0039249865,0.0,1.0
2024-02-07,10.72,10.79,10.692,10.78,14241,9.66357048492265,9.72667215786524,9.63832981574561,9.71765763315916,15797.8378942017,0.0,1.0
2024-02-08,10.67,10.735,10.65,10.65,10759,9.61849786139223,9.67709227198178,9.60046881198006,9.60046881198006,11935.1827753469,0.0,1.0
2024-02-09,10.78,10.8493,10.71,10.71,19990,9.71765763315916,9.78012828937232,9.65455596021657,9.65455596021657,22175.3233273711,0.0,1.0
2024-02-12,10.775,10.8,10.71,10.74,20221,9.75227340803052,9.77490049250391,9.69344298839972,9.72059548976778,22341.588046597,0.0434,1.0
2024-02-13,10.65,10.75,10.65,10.75,17066,9.63913798566358,9.72964632355714,9.63913798566358,9.72964632355714,18855.7213591426,0.0,1.0
2024-02-14,10.6,10.665,10.52,10.65,31536,9.5938838167168,9.65271423634761,9.52147714640196,9.63913798566358,34843.1986863895,0.0,1.0
2024-02-15,10.75,10.75,10.65,10.65,2010,9.72964632355714,9.72964632355714,9.63913798566358,9.63913798566358,2220.78987061272,0.0,1.0
2024-02-16,10.64,10.7091,10.62,10.67,5280,9.63008715187423,9.69262841335867,9.61198548429551,9.65723965324229,5833.71667504237,0.0,1.0
2024-02-20,10.56,10.748,10.56,10.63,21791,9.55768048155938,9.72783615679926,9.55768048155938,9.62103631808487,24076.2348609561,0.0,1.0
2024-02-21,10.59,10.6799,10.57,10.6,13754,9.58483298292745,9.66619997869375,9.56673131534874,9.5938838167168,15196.3899902524,0.0,1.0
2024-02-22,10.56,10.615,10.56,10.6,27710,9.55768048155938,9.60746006740084,9.55768048155938,9.5938838167168,30615.9638381485,0.0,1.0
2024-02-23,10.53,10.625,10.49,10.58,39974,9.53052798019131,9.61651090119019,9.49432464503389,9.57578214913809,44166.0966606333,0.0,1.0
2024-02-26,10.43,10.56,10.4,10.56,30986,9.44001964229776,9.55768048155938,9.41286714092969,9.55768048155938,34235.5198660725,0.0,1.0
2024-02-27,10.37,10.4349,10.34,10.42,27549,9.38571463956163,9.44445455085454,9.35856213819356,9.43096880850841,30438.079674383,0.0,1.0
2024-02-28,10.35,10.4399,10.34,10.37,27343,9.36761297198292,9.44897996774922,9.35856213819356,9.38571463956163,30210.4763344098,0.0,1.0
2024-02-29,10.4,10.41,10.33,10.36,20369,9.41286714092969,9.42191797471905,9.34951130440421,9.37666380577227,22505.1088927913,0.0,1.0
2024-03-01,10.4076,10.45,10.35,10.39,26081,9.4197457746096,9.45812130987647,9.36761297198292,9.40381630714034,28816.1296594281,0.0,1.0
2024-03-04,10.3999,10.4,10.34,10.38,28164,9.4127766325918,9.41286714092969,9.35856213819356,9.39476547335098,31117.5750825556,0.0,1.0
2024-03-05,10.4604,10.4848,10.38,10.44,38994,9.4675341770174,9.48961821146343,9.39476547335098,9.44907047608712,43083.3234898868,0.0,1.0
2024-03-06,10.48,10.505,10.42,10.43,39595,9.48527381124454,9.50790089571793,9.43096880850841,9.44001964229776,43747.3507099058,0.0,1.0
2024-03-07,10.47,10.5,10.44,10.5,22738,9.47622297745518,9.50337547882325,9.44907047608712,9.50337547882325,25122.5473024836,0.0,1.0
2024-03-08,10.42,10.45,10.41,10.45,31333,9.47024942715421,9.49751502051454,9.4611608960341,9.49751502051454,34475.3179429308,0.0434,1.0
2024-03-11,10.44,10.44,10.42,10.42,10385,9.48842648939443,9.48842648939443,9.47024942715421,9.47024942715421,11426.488904265,0.0,1.0
2024-03-12,10.42,10.46,10.39,10.46,16325,9.47024942715421,9.50660355163465,9.44298383379388,9.50660355163465,17962.1984941865,0.0,1.0
2024-03-13,10.46,10.46,10.4115,10.46,23833,9.50660355163465,9.50660355163465,9.46252417570212,9.50660355163465,26223.1593697977,0.0,1.0
2024-03-14,10.38,10.47,10.29,10.47,64018,9.43389530267377,9.51569208275476,9.35209852259278,9.51569208275476,70438.2250046452,0.0,1.0
2024-03-15,10.41,10.42,10.3486,10.3535,15992,9.4611608960341,9.47024942715421,9.40535731495663,9.40981069520548,17595.8026535394,0.0,1.0
2024-03-18,10.425,10.446,10.38,10.38,27861,9.47479369271426,9.49387960806649,9.43389530267377,9.43389530267377,30655.1186674751,0.0,1.0
2024-03-19,10.42,10.49,10.39,10.49,24599,9.47024942715421,9.53386914499498,9.44298383379388,9.53386914499498,27065.979832067,0.0,1.0
2024-03-20,10.48,10.48,10.39,10.41,31029,9.52478061387487,9.52478061387487,9.44298383379388,9.4611608960341,34140.8304487665,0.0,1.0
2024-03-21,10.495,10.51,10.44,10.45,25659,9.53841341055503,9.5520462072352,9.48842648939443,9.49751502051454,28232.2849104032,0.0,1.0
2024-03-22,10.56,10.6,10.51,10.54,12632,9.59748886283574,9.63384298731618,9.5520462072352,9.57931180059552,13898.8356127757,0.0,1.0
2024-03-25,10.56,10.62,10.51,10.51,22670,9.59748886283574,9.6520200495564,9.5520462072352,9.5520462072352,24943.5246470572,0.0,1.0
2024-03-26,10.55,10.62,10.55,10.62,6639,9.58840033171563,9.6520200495564,9.58840033171563,9.6520200495564,7304.81076893748,0.0,1.0
2024-03-27,10.64,10.64,10.54,10.57,19760,9.67019711179662,9.67019711179662,9.57931180059552,9.60657739395585,21741.6871206815,0.0,1.0
2024-03-28,10.61,10.65,10.61,10.63,2746,9.64293151843629,9.67928564291673,9.64293151843629,9.66110858067651,3021.39032557649,0.0,1.0
2024-04-01,10.59,10.62,10.52,10.62,14718,9.62475445619607,9.6520200495564,9.5611347383553,9.6520200495564,16194.0359839165,0.0,1.0
2024-04-02,10.57,10.57,10.52,10.55,4343,9.60657739395585,9.60657739395585,9.5611347383553,9.58840033171563,4778.54995774898,0.0,1.0
2024-04-03,10.57,10.6,10.5,10.51,7969,9.60657739395585,9.63384298731618,9.54295767611509,9.5520462072352,8768.19355590642,0.0,1.0
2024-04-04,10.68,10.69,10.61,10.61,6576,9.70655123627706,9.71563976739717,9.64293151843629,9.64293151843629,7235.49263692315,0.0,1.0
2024-04-05,10.595,10.61,10.56,10.61,16496,9.62929872175613,9.64293151843629,9.59748886283574,9.64293151843629,18150.3477096539,0.0,1.0
2024-04-08,10.5,10.6,10.49,10.6,7424,9.54295767611509,9.63384298731618,9.53386914499498,9.63384298731618,8168.53669959207,0.0,1.0
2024-04-09,10.46,10.53,10.46,10.5,11779,9.50660355163465,9.57022326947541,9.50660355163465,9.54295767611509,12960.2901110581,0.0,1.0
2024-04-10,10.3,10.44,10.2,10.4,45093,9.40063127877417,9.52840684955362,9.3093630139317,9.49189954361664,49407.0968455817,0.0434,1.0
2024-04-11,10.5,10.5,10.25,10.41,22573,9.58316780845911,9.58316780845911,9.35499714635294,9.50102637010088,24732.5837069016,0.0,1.0
2024-04-12,10.29,10.36,10.2701,10.35,36402,9.39150445228992,9.45539223767965,9.37334206758627,9.4462654111954,39884.6193283407,0.0,1.0
2024-04-15,10.28,10.35,10.26,10.31,23931,9.38237762580568,9.4462654111954,9.36412397283718,9.40975810525842,26220.5050586924,0.0,1.0
2024-04-16,10.29,10.42,10.22,10.32,36101,9.39150445228992,9.51015319658513,9.3276166669002,9.41888493174266,39554.822327686,0.0,1.0
2024-04-17,10.425,10.425,10.36,10.38,10392,9.51471660982726,9.51471660982726,9.45539223767965,9.47364589064814,11386.2140558243,0.0,1.0
2024-04-18,10.45,10.49,10.43,10.48,14875,9.53753367603787,9.57404098197486,9.51928002306938,9.56491415549061,16298.1075904914,0.0,1.0
2024-04-19,10.4,10.5,10.3101,10.48,11083,9.49189954361664,9.58316780845911,9.40984937352326,9.56491415549061,12143.3227849019,0.0,1.0
2024-04-22,10.4,10.5,10.29,10.36,7132,9.49189954361664,9.58316780845911,9.39150445228992,9.45539223767965,7814.3262746477,0.0,1.0
2024-04-23,10.44,10.48,10.41,10.41,14705,9.52840684955362,9.56491415549061,9.50102637010088,9.50102637010088,16111.8435037429,0.0,1.0
2024-04-24,10.4,10.48,10.4,10.44,9133,9.49189954361664,9.56491415549061,9.49189954361664,9.52840684955362,10006.7641427871,0.0,1.0
2024-04-25,10.38,10.38,10.32,10.36,17073,9.47364589064814,9.47364589064814,9.41888493174266,9.45539223767965,18706.3926650393,0.0,1.0
2024-04-26,10.35,10.42,10.3,10.36,17894,9.4462654111954,9.51015319658513,9.40063127877417,9.45539223767965,19605.9386369246,0.0,1.0
2024-04-29,10.39,10.41,10.35,10.4,8744,9.48277271713239,9.50102637010088,9.4462654111954,9.49189954361664,9580.54808546263,0.0,1.0
2024-04-30,10.35,10.39,10.31,10.39,10966,9.4462654111954,9.48277271713239,9.40975810525842,9.48277271713239,12015.129266375,0.0,1.0
2024-05-01,10.27,10.44,10.16,10.4,37280,9.37325079932143,9.52840684955362,9.27285570799472,9.49189954361664,40846.6185528416,0.0,1.0
2024-05-02,10.3199,10.36,10.29,10.33,17442,9.41879366347782,9.45539223767965,9.39150445228992,9.42801175822691,19110.6953003933,0.0,1.0
2024-05-03,10.4029,10.45,10.34,10.34,17661,9.49454632329707,9.53753367603787,9.43713858471116,9.43713858471116,19350.6472709693,0.0,1.0
2024-05-06,10.5,10.5,10.4329,10.44,12557,9.58316780845911,9.58316780845911,9.52192680274981,9.52840684955362,13758.341984121,0.0,1.0
2024-05-07,10.5699,10.57,10.51,10.52,18314,9.64696432558399,9.64705559384883,9.59229463494335,9.6014214614276,20066.1204983031,0.0,1.0
2024-05-08,10.585,10.6,10.56,10.56,3404,9.6607458335752,9.67443607330157,9.63792876736459,9.63792876736459,3729.66441936354,0.0,1.0
2024-05-09,10.58,10.5898,10.55,10.55,10664,9.65618242033308,9.66512671028764,9.62880194088034,9.62880194088034,11684.2365946219,0.0,1.0
2024-05-10,10.52,10.55,10.4903,10.53,9265,9.64103188836923,9.66852532531325,9.61381338579465,9.65019636735057,10109.6854702434,0.0434,1.0
2024-05-13,10.62,10.64,10.515,10.58,8471,9.73267667818263,9.75100563614531,9.63644964887856,9.69601876225727,9243.29688272337,0.0,1.0
2024-05-14,10.58,10.65,10.5625,10.65,8201,9.69601876225727,9.76017011512664,9.67998092403992,9.76017011512664,8948.68111618633,0.0,1.0
2024-05-15,10.65,10.69,10.6,10.62,22855,9.76017011512664,9.796828031052,9.71434772021995,9.73267667818263,24938.6790526081,0.0,1.0
2024-05-16,10.68,10.7,10.635,10.64,9083,9.78766355207066,9.80599251003334,9.74642339665464,9.75100563614531,9911.09262020735,0.0,1.0
2024-05-17,10.7,10.85,10.68,10.78,22062,9.80599251003334,9.94345969475344,9.78766355207066,9.87930834188406,24073.3816345937,0.0,1.0
2024-05-20,10.78,10.78,10.7244,10.73,7798,9.87930834188406,9.87930834188406,9.82835383874781,9.83348594697736,8508.93980539215,0.0,1.0
2024-05-21,10.7,10.83,10.7,10.83,7971,9.80599251003334,9.92513073679076,9.80599251003334,9.92513073679076,8697.712129877,0.0,1.0
2024-05-22,10.7,10.73,10.7,10.73,13349,9.80599251003334,9.83348594697736,9.80599251003334,9.83348594697736,14566.0217314927,0.0,1.0
2024-05-23,10.71,10.71,10.61,10.71,6849,9.81515698901468,9.81515698901468,9.72351219920129,9.81515698901468,7473.41994448972,0.0,1.0
2024-05-24,10.65,10.66,10.6,10.66,8455,9.76017011512664,9.76933459410798,9.71434772021995,9.76933459410798,9225.8381706323,0.0,1.0
2024-05-28,10.56,10.78,10.56,10.67,10393,9.67768980429459,9.87930834188406,9.67768980429459,9.77849907308932,11340.5246726649,0.0,1.0
2024-05-29,10.43,10.54,10.43,10.54,18188,9.55855157753717,9.65936084633191,9.55855157753717,9.65936084633191,19846.1909695399,0.0,1.0
2024-05-30,10.45,10.5233,10.45,10.48,16457,9.57688053549985,9.64405616643307,9.57688053549985,9.60437397244387,17957.3765551858,0.0,1.0
2024-05-31,10.5399,10.6195,10.46,10.46,11367,9.6592692015421,9.73221845423356,9.58604501448119,9.58604501448119,12403.3237712096,0.0,1.0
2024-06-03,10.75,10.75,10.51,10.51,27465,9.85181490494004,9.85181490494004,9.63186740938789,9.63186740938789,29968.9704738517,0.0,1.0
2024-06-04,10.755,10.78,10.57,10.73,16545,9.85639714443071,9.87930834188406,9.68685428327593,9.83348594697736,18053.3994716867,0.0,1.0
2024-06-05,10.785,10.83,10.66,10.73,19350,9.88389058137473,9.92513073679076,9.76933459410798,9.83348594697736,21114.1299351549,0.0,1.0
2024-06-06,10.72,10.78,10.68,10.78,27895,9.82432146799602,9.87930834188406,9.78766355207066,9.87930834188406,30438.1733612996,0.0,1.0
2024-06-07,10.84,11.01,10.7,10.71,43855,9.9342952157721,10.0900913584549,9.80599251003334,9.81515698901468,47853.238672156,0.0,1.0
2024-06-10,10.87,11.06,10.87,10.99,34254,9.96178865271611,10.1359137533616,9.96178865271611,10.0717624004922,37376.9202479998,0.0,1.0
2024-06-11,10.82,10.99,10.82,10.96,6267,9.91596625780942,10.0717624004922,9.91596625780942,10.0442689635482,6838.35929217653,0.0,1.0
2024-06-12,10.89,11.1,10.88,11.1,15900,9.98011761067879,10.1725716692869,9.97095313169746,10.1725716692869,17349.5951405149,0.0,1.0
2024-06-13,10.92,10.96,10.825,10.92,1983,10.0473848864018,10.0841884940443,9.9599763182509,10.0473848864018,2155.22349793797,0.0434,1.0
2024-06-14,10.95,10.99,10.8876,10.95,15645,10.0749875921337,10.1117911997762,10.0175739642114,10.0749875921337,17003.7678392534,0.0,1.0
2024-06-17,10.94,11.035,10.94,10.94,12195,10.0657866902231,10.153195258374,10.0657866902231,10.0657866902231,13254.1354298303,0.0,1.0
2024-06-18,11.01,11.03,10.955,11.03,5412,10.1301930035974,10.1485948074187,10.079588043089,10.1485948074187,5882.03205791242,0.0,1.0
2024-06-20,10.91,11.0181,10.91,10.96,12009,10.0381839844912,10.1376457341451,10.0381839844912,10.0841884940443,13051.9813347136,0.0,1.0
2024-06-21,10.92,11.0,10.92,11.0,5786,10.0473848864018,10.1209921016868,10.0473848864018,10.1209921016868,6288.51394809335,0.0,1.0
2024-06-24,10.93,11.02,10.81,10.97,11342,10.0565857883125,10.1393939055081,9.94617496538496,10.093389395955,12327.0524022251,0.0,1.0
2024-06-25,10.9,10.99,10.89,10.98,3163,10.0289830825806,10.1117911997762,10.01978218067,10.1025902978656,3437.70646695803,0.0,1.0
2024-06-26,10.85,10.96,10.85,10.85,9953,9.98297857302746,10.0841884940443,9.98297857302746,9.98297857302746,10817.4177886922,0.0,1.0
2024-06-27,10.86,10.975,10.86,10.96,15260,9.99217947493808,10.0979898469103,9.99217947493808,10.0841884940443,16585.3305993613,0.0,1.0
2024-06-28,10.88,10.955,10.88,10.92,15210,10.0105812787593,10.079588043089,10.0105812787593,10.0473848864018,16530.988100674,0.0,1.0
2024-07-01,10.93,10.95,10.83,10.95,21673,10.0565857883125,10.0749875921337,9.96457676920621,10.0749875921337,23555.2994809931,0.0,1.0
2024-07-02,10.91,10.9985,10.91,10.98,10783,10.0381839844912,10.1196119664002,10.0381839844912,10.1025902978656,11719.5032669012,0.0,1.0
2024-07-03,10.92,10.96,10.92,10.96,7197,10.0473848864018,10.0841884940443,10.0473848864018,10.0841884940443,7822.05926104871,0.0,1.0
2024-07-05,10.965,11.0,10.95,10.98,8059,10.0887889449996,10.1209921016868,10.0749875921337,10.1025902978656,8758.92393841762,0.0,1.0
2024-07-08,10.98,11.0,10.95,11.0,2899,10.1025902978656,10.1209921016868,10.0749875921337,10.1209921016868,3150.77807388913,0.0,1.0
2024-07-09,10.985,11.11,10.93,10.93,15809,10.1071907488209,10.2222020227037,10.0565857883125,10.0565857883125,17182.0112349477,0.0,1.0
2024-07-10,10.9835,11.08,10.9609,11.08,9801,10.1058106135343,10.1945993169718,10.0850165752163,10.1945993169718,10652.2165926828,0.0,1.0
2024-07-11,11.055,11.08,11.02,11.08,19324,10.2176015717484,10.2407078620508,10.1852527653249,10.2407078620508,20907.7265833771,0.05,1.0
2024-07-12,11.0498,11.1,11.0,11.06,24547,10.2127954633655,10.2591928942928,10.166767733083,10.2222228298089,26558.7851605339,0.0,1.0
2024-07-15,10.98,11.0615,10.94,11.05,16122,10.148282700841,10.223609207227,10.1113126363571,10.2129803136879,17443.3020066863,0.0,1.0
2024-07-16,10.99,11.04,10.99,11.04,5403,10.157525216962,10.2037377975669,10.157525216962,10.2037377975669,5845.81073949424,0.0,1.0
2024-07-17,11.0,11.02,10.91,11.02,12815,10.166767733083,10.1852527653249,10.0835850879941,10.1852527653249,13865.2720019653,0.0,1.0
2024-07-18,10.95,11.0533,10.95,11.05,9938,10.120555152478,10.2160303440078,10.120555152478,10.2129803136879,10752.4832739393,0.0,1.0
2024-07-19,10.95,11.025,10.95,11.0,4317,10.120555152478,10.1898740233854,10.120555152478,10.166767733083,4670.8060267253,0.0,1.0
2024-07-22,11.0,11.05,10.98,11.01,9876,10.166767733083,10.2129803136879,10.148282700841,10.1760102492039,10685.4019735786,0.0,1.0
2024-07-23,10.9411,11.08,10.9411,11.08,5787,10.1123293131304,10.2407078620508,10.1123293131304,10.2407078620508,6261.28201914735,0.0,1.0
2024-07-24,10.92,11.03,10.92,11.01,6772,10.0928276041151,10.1944952814459,10.0928276041151,10.1760102492039,7327.0091297159,0.0,1.0
2024-07-25,10.92,11.03,10.91,11.03,5306,10.0928276041151,10.1944952814459,10.0835850879941,10.1944952814459,5740.86096312353,0.0,1.0
2024-07-26,11.02,11.05,10.98,10.98,9729,10.1852527653249,10.2129803136879,10.148282700841,10.148282700841,10526.3543743364,0.0,1.0
2024-07-29,11.04,11.09,10.98,11.02,16074,10.2037377975669,10.2499503781718,10.148282700841,10.1852527653249,17391.3680967297,0.0,1.0
2024-07-30,10.97,11.04,10.94,11.04,2661,10.13904018472,10.2037377975669,10.1113126363571,10.2037377975669,2879.08613322121,0.0,1.0
2024-07-31,10.96,11.19,10.96,11.19,28635,10.129797668599,10.3423755393817,10.129797668599,10.3423755393817,30981.8231585079,0.0,1.0
2024-08-01,11.04,11.09,11.0257,11.0257,11488,10.2037377975669,10.2499503781718,10.1905209995139,10.1905209995139,12429.5157829558,0.0,1.0
2024-08-02,11.14,11.15,11.04,11.08,26302,10.2961629587767,10.3054054748977,10.2037377975669,10.2407078620508,28457.6187433238,0.0,1.0
2024-08-05,10.96,11.12,10.96,11.12,16233,10.129797668599,10.2776779265348,10.129797668599,10.2776779265348,17563.3991734611,0.0,1.0
2024-08-06,11.22,11.225,11.02,11.02,20679,10.3701030877446,10.3747243458051,10.1852527653249,10.1852527653249,22373.7775831949,0.0,1.0
2024-08-07,11.13,11.29,11.05,11.28,15646,10.2869204426558,10.4348007005915,10.2129803136879,10.4255581844705,16928.2907329496,0.0,1.0
2024-08-08,11.158,11.23,11.06,11.12,20620,10.3127994877945,10.3793456038656,10.2222228298089,10.2776779265348,22309.9421522065,0.0,1.0
2024-08-09,11.09,11.2499,11.09,11.21,9521,10.2499503781718,10.3977382109464,10.2499503781718,10.3608605716236,10301.307431191,0.0,1.0
2024-08-12,11.03,11.11,11.02,11.03,6769,10.2407078620508,10.3149831683939,10.231423448758,10.2407078620508,7290.71378714715,0.05,1.0
2024-08-13,11.11,11.13,11.03,11.03,14402,10.3149831683939,10.3335519949797,10.2407078620508,10.2407078620508,15512.0194951238,0.0,1.0
2024-08-14,11.05,11.11,11.05,11.05,18239,10.2592766886366,10.3149831683939,10.2592766886366,10.2592766886366,19644.7523657522,0.0,1.0
2024-08-15,10.96,11.075,10.95,11.07,22414,10.1757169690007,10.2824877218688,10.1664325557078,10.2778455152224,24141.5362424457,0.0,1.0
2024-08-16,11.02,11.07,10.9801,11.07,13311,10.231423448758,10.2778455152224,10.1943786397194,10.2778455152224,14336.9317802799,0.0,1.0
2024-08-19,10.99,11.04,10.98,11.01,20319,10.2035702088793,10.2499922753437,10.1942857955864,10.2221390354651,21885.0662492307,0.0,1.0
2024-08-20,11.01,11.04,10.9876,11.02,21969,10.2221390354651,10.2499922753437,10.201341949689,10.231423448758,23662.2383202592,0.0,1.0
2024-08-21,11.005,11.07,10.99,11.04,10386,10.2174968288186,10.2778455152224,10.2035702088793,10.2499922753437,11186.4903816384,0.0,1.0
2024-08-22,10.96,11.0193,10.95,11.01,32936,10.1757169690007,10.2307735398275,10.1664325557078,10.2221390354651,35474.5086856961,0.0,1.0
2024-08-23,10.97,11.0,10.94,11.0,13912,10.1850013822935,10.2128546221722,10.1571481424149,10.2128546221722,14984.2532437275,0.0,1.0
2024-08-26,10.96,11.07,10.95,10.98,13552,10.1757169690007,10.2778455152224,10.1664325557078,10.1942857955864,14596.5066100484,0.0,1.0
2024-08-27,10.94,10.96,10.91,10.96,6782,10.1571481424149,10.1757169690007,10.1292949025362,10.1757169690007,7304.71574891885,0.0,1.0
2024-08-28,10.95,10.965,10.89,10.96,21729,10.1664325557078,10.1803591756471,10.1107260759505,10.1757169690007,23403.7405644732,0.0,1.0
2024-08-29,10.93,10.96,10.91,10.95,18420,10.147863729122,10.1757169690007,10.1292949025362,10.1664325557078,19839.7027565741,0.0,1.0
2024-08-30,10.9,10.96,10.89,10.96,54454,10.1200104892434,10.1757169690007,10.1107260759505,10.1757169690007,58650.9866398741,0.0,1.0
2024-09-03,10.93,11.02,10.93,11.02,17617,10.147863729122,10.231423448758,10.147863729122,10.231423448758,18974.8123486735,0.0,1.0
2024-09-04,11.0,11.02,10.96,11.02,15695,10.2128546221722,10.231423448758,10.1757169690007,10.231423448758,16904.6761544207,0.0,1.0
2024-09-05,11.03,11.09,10.96,10.96,27752,10.2407078620508,10.2964143418081,10.1757169690007,10.1757169690007,29890.9571607191,0.0,1.0
2024-09-06,10.99,11.09,10.99,11.06,29420,10.2035702088793,10.2964143418081,10.2035702088793,10.2685611019295,31687.5165634316,0.0,1.0
2024-09-09,11.03,11.05,10.99,11.03,28967,10.2407078620508,10.2592766886366,10.2035702088793,10.2407078620508,31199.6020493857,0.0,1.0
2024-09-10,11.0,11.08,11.0,11.06,48708,10.2128546221722,10.2871299285153,10.2128546221722,10.2685611019295,52462.1195367649,0.0,1.0
2024-09-11,11.08,11.08,11.0301,11.07,18760,10.2871299285153,10.2871299285153,10.2408007061838,10.2778455152224,20205.9079106041,0.0,1.0
2024-09-12,11.0999,11.15,11.09,11.12,58796,10.3056059109681,10.3521208215654,10.2964143418081,10.3242675816868,63327.6418716357,0.0,1.0
2024-09-13,11.04,11.11,11.0,11.11,58351,10.2964143418081,10.3616995776711,10.2591084927436,10.3616995776711,62564.9880254213,0.05,1.0
2024-09-16,10.995,11.085,10.99,11.08,54522,10.2544452616106,10.3383834220057,10.2497820304775,10.3337201908727,58459.4655982244,0.0,1.0
2024-09-17,10.9,11.04,10.895,11.04,86426,10.1658438700823,10.2964143418081,10.1611806389493,10.2964143418081,92667.5062138618,0.0,1.0
2024-09-18,10.89,10.95,10.85,10.95,123892,10.1565174078162,10.212476181413,10.1192115587517,10.212476181413,132839.222917267,0.0,1.0
2024-09-19,10.83,10.9,10.81,10.87,90435,10.1005586342194,10.1658438700823,10.0819057096871,10.1378644832839,96966.0278671994,0.0,1.0
2024-09-20,10.86,10.9299,10.82,10.87,31511,10.1285380210178,10.193729992258,10.0912321719533,10.1378644832839,33786.6589718949,0.0,1.0
2024-09-23,10.798,10.87,10.78,10.84,80316,10.0707139549678,10.1378644832839,10.0539263228887,10.1098850964855,86116.2547042846,0.0,1.0
2024-09-24,10.83,10.84,10.755,10.82,48241,10.1005586342194,10.1098850964855,10.0306101672234,10.0912321719533,51724.8648238134,0.0,1.0
2024-09-25,10.81,10.8299,10.77,10.8,40192,10.0819057096871,10.1004653695967,10.0445998606226,10.072579247421,43094.5827615248,0.0,1.0
2024-09-26,10.78,10.865,10.78,10.82,78461,10.0539263228887,10.1332012521509,10.0539263228887,10.0912321719533,84127.2904571059,0.0,1.0
2024-09-27,10.82,10.83,10.78,10.83,35526,10.0912321719533,10.1005586342194,10.0539263228887,10.1005586342194,38091.6139327707,0.0,1.0
2024-09-30,10.87,10.87,10.82,10.82,30078,10.1378644832839,10.1378644832839,10.0912321719533,10.0912321719533,32250.170688225,0.0,1.0
2024-10-01,10.9,10.9199,10.86,10.88,57017,10.1658438700823,10.1844035299919,10.1285380210178,10.1471909455501,61134.6493161289,0.0,1.0
2024-10-02,10.9,10.9,10.87,10.88,40820,10.1658438700823,10.1658438700823,10.1378644832839,10.1471909455501,43767.9356171735,0.0,1.0
2024-10-03,10.86,10.87,10.8,10.87,61938,10.1285380210178,10.1378644832839,10.072579247421,10.1378644832839,66411.0337152495,0.0,1.0
2024-10-04,10.8,10.8247,10.77,10.81,57503,10.072579247421,10.0956156092184,10.0445998606226,10.0819057096871,61655.7472267106,0.0,1.0
2024-10-07,10.74,10.84,10.73,10.84,47592,10.0166204738242,10.1098850964855,10.0072940115581,10.1098850964855,51028.9953917816,0.0,1.0
2024-10-08,10.72,10.81,10.72,10.77,39784,9.99796754929197,10.0819057096871,9.99796754929197,10.0445998606226,42657.1178489375,0.0,1.0
2024-10-09,10.71,10.75,10.71,10.72,29842,9.98864108702584,10.0259469360904,9.98864108702584,9.99796754929197,31997.1272583951,0.0,1.0
2024-10-10,10.72,10.79,10.72,10.76,34923,9.99796754929197,10.0632527851549,9.99796754929197,10.0352733983565,37445.0665251971,0.0,1.0
2024-10-11,10.68,10.72,10.66,10.68,45381,10.0072940115581,10.044774513474,9.98855376060012,10.0072940115581,48431.5819481493,0.05,1.0
2024-10-14,10.64,10.8525,10.62,10.72,55926,9.96981350964215,10.1689286760706,9.95107325868417,10.044774513474,59685.4333759106,0.0,1.0
2024-10-15,10.67,10.7798,10.6552,10.69,41458,9.99792388607911,10.1008078638384,9.98405610037021,10.0166641370371,44244.8717394146,0.0,1.0
2024-10-16,10.67,10.745,10.67,10.68,36216,9.99792388607911,10.0681998271715,9.99792388607911,10.0072940115581,38650.4962833383,0.0,1.0
2024-10-17,10.8,10.8,10.67,10.67,64395,10.1197355173059,10.1197355173059,9.99792388607911,9.99792388607911,68723.7328298426,0.0,1.0
2024-10-18,10.81,10.83,10.8,10.81,14303,10.1291056427849,10.1478458937429,10.1197355173059,10.1291056427849,15264.4700778824,0.0,1.0
2024-10-21,10.69,10.81,10.69,10.81,56131,10.0166641370371,10.1291056427849,10.0166641370371,10.1291056427849,59904.2137972183,0.0,1.0
2024-10-22,10.68,10.73,10.661,10.73,50327,10.0072940115581,10.054144638953,9.98949077314802,10.054144638953,53710.0598202885,0.0,1.0
2024-10-23,10.52,10.695,10.504,10.62,63200,9.85737200389431,10.0213491997766,9.84237980312793,9.95107325868417,67448.4030568528,0.0,1.0
2024-10-24,10.47,10.57,10.47,10.48,33414,9.81052137649937,9.90422263128924,9.81052137649937,9.81989150197836,35660.1414516089,0.0,1.0
2024-10-25,10.56,10.59,10.52,10.52,15945,9.89485250581025,9.92296288224721,9.85737200389431,9.85737200389431,17016.8478914797,0.0,1.0
2024-10-28,10.49,10.6,10.478,10.56,33388,9.82926162745734,9.9323330077262,9.81801747688256,9.89485250581025,35632.3936908576,0.0,1.0
2024-10-29,10.47,10.53,10.42,10.53,27916,9.81052137649937,9.86674212937329,9.76367074910443,9.86674212937329,29792.5572742896,0.0,1.0
2024-10-30,10.49,10.5296,10.48,10.49,17473,9.82926162745734,9.86636732435413,9.81989150197836,9.82926162745734,18647.5624463986,0.0,1.0
2024-10-31,10.55,10.55,10.5043,10.51,11340,9.88548238033127,9.88548238033127,9.8426609068923,9.84800187841532,12102.2925738087,0.0,1.0
2024-11-01,10.51,10.5947,10.51,10.57,17053,9.84800187841532,9.92736684122234,9.84800187841532,9.90422263128924,18199.3293881093,0.0,1.0
2024-11-04,10.5,10.5966,10.5,10.58,15838,9.83863175293633,9.92914716506334,9.83863175293633,9.91359275676823,16902.6551837727,0.0,1.0
2024-11-05,10.51,10.53,10.5,10.5,18922,9.84800187841532,9.86674212937329,9.83863175293633,9.83863175293633,20193.9664974963,0.0,1.0
2024-11-06,10.425,10.49,10.4,10.46,20395,9.76835581184393,9.82926162745734,9.74493049814646,9.80115125102038,21765.9838662106,0.0,1.0
2024-11-07,10.51,10.51,10.4,10.44,32362,9.84800187841532,9.84800187841532,9.74493049814646,9.78241100006241,34537.4243627511,0.0,1.0
2024-11-08,10.505,10.535,10.48,10.48,23243,9.89016744307076,9.91841161473112,9.86663063335379,9.86663063335379,24687.9252960544,0.05,1.0
2024-11-11,10.54,10.67,10.52,10.52,56304,9.92311897667452,10.0455103872028,9.90428952890094,9.90428952890094,59804.1967847974,0.0,1.0
2024-11-12,10.42,10.5475,10.42,10.5475,44156,9.81014229003306,9.93018001958961,9.81014229003306,9.93018001958961,46901.0037160684,0.0,1.0
2024-11-13,10.36,10.4499,10.36,10.43,88778,9.75365394671233,9.83829231445456,9.75365394671233,9.81955701391985,94296.9768073448,0.0,1.0
2024-11-14,10.42,10.43,10.39,10.4,44070,9.81014229003306,9.81955701391985,9.7818981183727,9.79131284225949,46809.6574365235,0.0,1.0
2024-11-15,10.41,10.42,10.39,10.42,13467,9.80072756614627,9.81014229003306,9.7818981183727,9.81014229003306,14304.1900770969,0.0,1.0
2024-11-18,10.39,10.4384,10.3802,10.42,28186,9.7818981183727,9.82746538198475,9.77267168896365,9.81014229003306,29938.2120378001,0.0,1.0
2024-11-19,10.385,10.4,10.37,10.39,22501,9.7771907564293,9.79131284225949,9.76306867059912,9.7818981183727,23899.7980934698,0.0,1.0
2024-11-20,10.38,10.3893,10.34,10.35,16521,9.77248339448591,9.78123908770062,9.73482449893876,9.74423922282555,17548.0451669799,0.0,1.0
2024-11-21,10.41,10.4247,10.34,10.34,43731,9.80072756614627,9.81456721025985,9.73482449893876,9.73482449893876,46449.5831485503,0.0,1.0
2024-11-22,10.4,10.43,10.39,10.39,14843,9.79131284225949,9.81955701391985,9.7818981183727,9.7818981183727,15765.7305498143,0.0,1.0
2024-11-25,10.44,10.46,10.43,10.45,20025,9.82897173780664,9.84780118558021,9.81955701391985,9.83838646169342,21269.8749754115,0.0,1.0
2024-11-26,10.45,10.45,10.4,10.4,10253,9.83838646169342,9.83838646169342,9.79131284225949,9.79131284225949,10890.3884206189,0.0,1.0
2024-11-27,10.62,10.63,10.45,10.45,62363,9.99843676776882,10.0078514916556,9.83838646169342,9.83838646169342,66239.8608285436,0.0,1.0
2024-11-29,10.65,10.65,10.59,10.59,10633,10.0266809394292,10.0266809394292,9.97019259610846,9.97019259610846,11294.0115162821,0.0,1.0
2024-12-02,10.63,10.69,10.6,10.68,17042,10.0078514916556,10.0643398349763,9.97960731999525,10.0549251110895,18101.4336744551,0.0,1.0
2024-12-03,10.6,10.7,10.6,10.65,5672,9.97960731999525,10.0737545588631,9.97960731999525,10.0266809394292,6024.60578579445,0.0,1.0
2024-12-04,10.68,10.7,10.61,10.66,18983,10.0549251110895,10.0737545588631,9.98902204388203,10.036095663316,20163.0979604613,0.0,1.0
2024-12-05,10.64,10.66,10.63,10.63,13078,10.0172662155424,10.036095663316,10.0078514916556,10.0078514916556,13891.0074870627,0.0,1.0
2024-12-06,10.67,10.7,10.67,10.675,5144,10.0455103872028,10.0737545588631,10.0455103872028,10.0502177491462,5463.78211603077,0.0,1.0
2024-12-09,10.67,10.6999,10.67,10.6999,2619,10.0455103872028,10.0736604116243,10.0455103872028,10.0736604116243,2781.81286195268,0.0,1.0
2024-12-10,10.7,10.7297,10.68,10.69,29667,10.0737545588631,10.1017162888069,10.0549251110895,10.0643398349763,31511.2799448456,0.0,1.0
2024-12-11,10.7499,10.75,10.7,10.75,7547,10.1207340310582,10.1208281782971,10.0737545588631,10.1208281782971,8016.16711308017,0.0,1.0
2024-12-12,10.6,10.685,10.57,10.685,39086,10.0266809394292,10.1070835696039,9.99830354054401,10.1070835696039,41320.9119251765,0.05,1.0
2024-12-13,10.53,10.56,10.5,10.56,12765,9.96046700869711,9.98884440758228,9.93208960981193,9.98884440758228,13494.8943541135,0.0,1.0
2024-12-16,10.42,10.55,10.41,10.55,53027,9.85641654611812,9.97938527462056,9.8469574131564,9.97938527462056,56059.0491904093,0.0,1.0
2024-12-17,10.31,10.44,10.28,10.44,72292,9.75236608353914,9.87533481204158,9.72398868465396,9.87533481204158,76425.6092947568,0.0,1.0
2024-12-18,10.21,10.33,10.17,10.33,75241,9.65777475392189,9.77128434946259,9.61993822207498,9.77128434946259,79543.2311866706,0.0,1.0
2024-12-19,10.1,10.1899,10.08,10.13,59969,9.5537242913429,9.63876189666882,9.53480602541945,9.58210169022808,63397.9882116593,0.0,1.0
2024-12-20,10.07,10.157,10.06,10.15,31308,9.52534689245773,9.60764134922474,9.515887759496,9.60101995615153,33098.1709705119,0.0,1.0
2024-12-23,10.06,10.16,10.01,10.07,69656,9.515887759496,9.61047908911326,9.46859209468737,9.52534689245773,73638.8845382004,0.0,1.0
2024-12-24,10.0999,10.1,10.04,10.06,17008,9.55362970001329,9.5537242913429,9.49696949357255,9.515887759496,17980.506319997,0.0,1.0
2024-12-26,10.13,10.15,10.0873,10.13,40946,9.58210169022808,9.60101995615153,9.54171119248151,9.58210169022808,43287.2655090897,0.0,1.0
2024-12-27,10.02,10.11,10.01,10.11,98663,9.4780512276491,9.56318342430463,9.46859209468737,9.56318342430463,104304.485833129,0.0,1.0
2024-12-30,10.01,10.06,10.01,10.03,67368,9.46859209468737,9.515887759496,9.46859209468737,9.48751036061082,71220.058194118,0.0,1.0
2024-12-31,10.04,10.09,10.02,10.02,40467,9.49696949357255,9.54426515838118,9.4780512276491,9.4780512276491,42780.8766022647,0.0,1.0
2025-01-02,10.14,10.17,10.0905,10.1,43765,9.59156082318981,9.61993822207498,9.54473811502926,9.5537242913429,46267.4540859989,0.0,1.0
2025-01-03,10.2,10.23,10.13,10.14,47656,9.64831562096016,9.67669301984534,9.58210169022808,9.59156082318981,50380.9389220236,0.0,1.0
2025-01-06,10.18,10.2,10.14,10.19,32722,9.62939735503671,9.64831562096016,9.59156082318981,9.63885648799843,34593.0225660243,0.0,1.0
2025-01-07,10.16,10.18,10.12,10.15,27458,9.61047908911326,9.62939735503671,9.57264255726635,9.60101995615153,29028.030487681,0.0,1.0
2025-01-08,10.14,10.1605,10.14,10.14,30397,9.59156082318981,9.61095204576134,9.59156082318981,9.59156082318981,32135.0805861329,0.0,1.0
2025-01-10,10.02,10.1,10.02,10.1,46021,9.4780512276491,9.5537242913429,9.4780512276491,9.5537242913429,48652.4506910032,0.0,1.0
2025-01-13,9.96,10.0138,9.91,9.95,39201,9.46859209468737,9.5197377025884,9.42105900184256,9.45908547611841,41235.4821176708,0.05,1.0
2025-01-14,9.925,9.94,9.92,9.92,7479,9.435318929696,9.44957885754945,9.43056562041152,9.43056562041152,7867.15060223106,0.0,1.0
2025-01-15,9.98,10.0147,9.98,9.98,35067,9.4876053318253,9.5205932982596,9.4876053318253,9.4876053318253,36886.9327675406,0.0,1.0
2025-01-16,10.04,10.04,9.9809,9.998,29776,9.54464504323908,9.54464504323908,9.48846092749651,9.50471724524943,31321.3365867137,0.0,1.0
2025-01-17,10.06,10.06,10.032,10.05,22966,9.56365828037701,9.56365828037701,9.53703974838391,9.55415166180804,24157.9062349028,0.0,1.0
2025-01-21,10.08,10.1,10.06,10.06,43463,9.58267151751493,9.60168475465286,9.56365828037701,9.56365828037701,45718.6745052505,0.0,1.0
2025-01-22,10.11,10.14,10.09,10.09,42550,9.61119137322182,9.63971122892871,9.59217813608389,9.59217813608389,44758.290964692,0.0,1.0
2025-01-23,10.07,10.102241,10.05,10.09,38957,9.57316489894597,9.60381518787416,9.55415166180804,9.59217813608389,40978.8188275325,0.0,1.0
2025-01-24,10.0452,10.07,10.035,10.05,57666,9.54958848489494,9.57316489894597,9.5398917339546,9.55415166180804,60658.792168506,0.0,1.0
2025-01-27,10.095,10.1,10.06,10.07,24309,9.59693144536838,9.60168475465286,9.56365828037701,9.57316489894597,25570.6062293936,0.0,1.0
2025-01-28,10.09,10.1,10.06,10.07,23382,9.59217813608389,9.60168475465286,9.56365828037701,9.57316489894597,24595.4961066141,0.0,1.0
2025-01-29,10.1,10.11,10.05,10.09,22053,9.60168475465286,9.61119137322182,9.55415166180804,9.59217813608389,23197.5226943444,0.0,1.0
2025-01-30,10.1399,10.1479,10.09,10.12,55827,9.63961616274302,9.64722145759819,9.59217813608389,9.62069799179078,58724.350403898,0.0,1.0
2025-01-31,10.135,10.15,10.11,10.11,16420,9.63495791964423,9.64921784749767,9.61119137322182,9.61119137322182,17272.1771478318,0.0,1.0
2025-02-03,10.14,10.17,10.11,10.17,45063,9.63971122892871,9.6682310846356,9.61119137322182,9.6682310846356,47401.7124733705,0.0,1.0
2025-02-04,10.15,10.17,10.12,10.12,28190,9.64921784749767,9.6682310846356,9.62069799179078,9.62069799179078,29653.0252008148,0.0,1.0
2025-02-05,10.24,10.25,10.19,10.19,18456,9.73477741461834,9.74428403318731,9.68724432177353,9.68724432177353,19413.8429622645,0.0,1.0
2025-02-06,10.26,10.27,10.25,10.2642,15827,9.75379065175627,9.76329727032523,9.74428403318731,9.75778343155523,16648.4012008973,0.0,1.0
2025-02-07,10.23,10.25,10.22,10.22,17247,9.72527079604938,9.74428403318731,9.71576417748042,9.71576417748042,18142.0973976038,0.0,1.0
2025-02-10,10.22,10.2999,10.18,10.27,52981,9.71576417748042,9.79172205984643,9.67773770320456,9.76329727032523,55730.6466181045,0.0,1.0
2025-02-11,10.23,10.245,10.2018,10.2194,22590,9.72527079604938,9.73953072390282,9.6984621316849,9.71519378036628,23762.3923123947,0.0,1.0
2025-02-12,10.09,10.13,10.06,10.07,89852,9.59217813608389,9.63020461035975,9.56365828037701,9.57316489894597,94515.2046947006,0.0,1.0
2025-02-13,10.07,10.1,10.07,10.09,34783,9.62069799179079,9.64935945552005,9.62069799179079,9.63980563427696,36407.4218210442,0.05,1.0
2025-02-14,10.14,10.15,10.12,10.12,19492,9.68757474049241,9.6971285617355,9.66846709800623,9.66846709800623,20402.3076254433,0.0,1.0
2025-02-18,10.13,10.1599,10.09,10.14,32740,9.67802091924932,9.70658684476616,9.63980563427696,9.68757474049241,34269.0104482358,0.0,1.0
2025-02-19,10.21,10.2166,10.13,10.17,43357,9.75445148919403,9.76075701121447,9.67802091924932,9.71623620422168,45381.8413562664,0.0,1.0
2025-02-20,10.235,10.24,10.19,10.19,10204,9.77833604230176,9.7831129529233,9.73534384670785,9.73534384670785,10680.5431464202,0.0,1.0
2025-02-21,10.27,10.2843,10.25,10.28,11917,9.81177441665257,9.82543638103019,9.79266677416639,9.82132823789566,12473.5429905811,0.0,1.0
2025-02-24,10.28,10.29,10.25,10.25,41039,9.82132823789566,9.83088205913875,9.79266677416639,9.79266677416639,42955.5870429185,0.0,1.0
2025-02-25,10.36,10.376,10.3,10.35,33265,9.89775880784037,9.91304492182931,9.84043588038184,9.88820498659728,34818.5287892659,0.0,1.0
2025-02-26,10.34,10.3776,10.335,10.37,9861,9.87865116535419,9.91457353322821,9.87387425473265,9.90731262908346,10321.5244969473,0.0,1.0
2025-02-27,10.32,10.36,10.31,10.35,13682,9.85954352286801,9.89775880784037,9.84998970162493,9.88820498659728,14320.9713180441,0.0,1.0
2025-02-28,10.35,10.37,10.33,10.35,11777,9.88820498659728,9.90731262908346,9.8690973441111,9.88820498659728,12327.0047663065,0.0,1.0
2025-03-03,10.39,10.41,10.325,10.33,31864,9.92642027156964,9.94552791405582,9.86432043348956,9.8690973441111,33352.0998449171,0.0,1.0
2025-03-04,10.325,10.41,10.325,10.41,34851,9.86432043348956,9.94552791405582,9.86432043348956,9.94552791405582,36478.5975299776,0.0,1.0
2025-03-05,10.33,10.43,10.31,10.43,13681,9.8690973441111,9.964635556542,9.84998970162493,9.964635556542,14319.9246164421,0.0,1.0
2025-03-06,10.27,10.31,10.27,10.31,5448,9.81177441665257,9.84998970162493,9.81177441665257,9.84998970162493,5702.43032748897,0.0,1.0
2025-03-07,10.2399,10.32,10.23,10.29,13403,9.78301741471087,9.85954352286801,9.77355913168021,9.83088205913875,14028.9415710967,0.0,1.0
2025-03-10,10.12,10.26,10.12,10.25,12112,9.66846709800623,9.80222059540948,9.66846709800623,9.79266677416639,12677.6498029637,0.0,1.0
2025-03-11,10.175,10.22,10.17,10.18,24596,9.72101311484322,9.76400531043712,9.71623620422168,9.72579002546477,25744.6726018573,0.0,1.0
2025-03-12,10.15,10.2,10.15,10.2,15132,9.6971285617355,9.74489766795094,9.6971285617355,9.74489766795094,15838.688640889,0.0,1.0
2025-03-13,10.07,10.118,10.06,10.08,19399,9.66846709800623,9.71455313779812,9.65886583971626,9.67806835629621,20204.6434062214,0.05,1.0
2025-03-14,10.09,10.11,10.09,10.09,11662,9.68766961458618,9.70687213116614,9.68766961458618,9.68766961458618,12146.3246251536,0.0,1.0
2025-03-17,10.088,10.1,10.06,10.09,18864,9.68574936292819,9.69727087287616,9.65886583971626,9.68766961458618,19647.4247752441,0.0,1.0
2025-03-18,10.04,10.06,10.03,10.05,21693,9.6396633231363,9.65886583971626,9.63006206484633,9.64926458142628,22593.9135734399,0.0,1.0
2025-03-19,10.01,10.06,9.99,10.06,47351,9.61085954826637,9.65886583971626,9.59165703168642,9.65886583971626,49317.4941970199,0.0,1.0
2025-03-20,10.11,10.14,10.07,10.07,15887,9.70687213116614,9.73567590603607,9.66846709800623,9.66846709800623,16546.7895146471,0.0,1.0
2025-03-21,10.18,10.2,10.1166,10.14,31481,9.77408093919597,9.79328345577592,9.71320896163752,9.73567590603607,32788.4106949459,0.0,1.0
2025-03-24,10.18,10.2,10.1643,10.19,19494,9.77408093919597,9.79328345577592,9.75900696368071,9.78368219748595,20303.5887706005,0.0,1.0
2025-03-25,10.11,10.21,10.11,10.21,12635,9.70687213116614,9.8028847140659,9.70687213116614,9.8028847140659,13159.7334624263,0.0,1.0
2025-03-26,10.03,10.11,10.03,10.11,13522,9.63006206484633,9.70687213116614,9.63006206484633,9.70687213116614,14083.5707066821,0.0,1.0
2025-03-27,10.04,10.07,9.99,9.99,49542,9.6396633231363,9.66846709800623,9.59165703168642,9.59165703168642,51599.4867586484,0.0,1.0
2025-03-28,10.03,10.0591,10.02,10.05,29630,9.63006206484633,9.65800172647016,9.62046080655635,9.64926458142628,30860.5383847796,0.0,1.0
2025-03-31,10.02,10.04,9.99,10.03,10474,9.62046080655635,9.6396633231363,9.59165703168642,9.63006206484633,10908.9868053386,0.0,1.0
2025-04-01,10.06,10.08,9.96,10.05,11464,9.65886583971626,9.67806835629621,9.56285325681649,9.64926458142628,11940.1016551844,0.0,1.0
2025-04-02,10.03,10.11,10.01,10.11,24341,9.63006206484633,9.70687213116614,9.61085954826637,9.70687213116614,25351.8854142396,0.0,1.0
2025-04-03,10.18,10.19,10.08,10.08,56504,9.77408093919597,9.78368219748595,9.67806835629621,9.67806835629621,58850.6196724127,0.0,1.0
2025-04-04,10.01,10.17,10.01,10.17,27395,9.61085954826637,9.764479680906,9.61085954826637,9.764479680906,28532.7184964913,0.0,1.0
2025-04-07,9.85,10.01,9.81,10.01,68875,9.45723941562675,9.61085954826637,9.41883438246685,9.61085954826637,71735.38917488,0.0,1.0
2025-04-08,9.73,9.88,9.72,9.84,35048,9.34202431614703,9.48604319049668,9.33242305785706,9.44763815733677,36503.548744845,0.0,1.0
2025-04-09,9.66,9.73,9.43,9.69,113589,9.2748155081172,9.34202431614703,9.05398656744774,9.30361928298713,118306.368362765,0.0,1.0
2025-04-10,9.455,9.629,9.45,9.58,25893,9.07798971317268,9.24505160741827,9.07318908402769,9.19800544179739,26968.3402091495,0.0,1.0
2025-04-11,9.43,9.45,9.3077,9.45,30099,9.10199285889763,9.12129719157821,8.98394686455583,9.12129719157821,31183.6731142388,0.05,1.0
2025-04-14,9.57,9.57,9.45,9.48,28226,9.23712318766175,9.23712318766175,9.12129719157821,9.1502536905991,29243.1760962991,0.0,1.0
2025-04-15,9.59,9.63,9.54,9.54,25208,9.25642752034234,9.29503618570351,9.20816668864086,9.20816668864086,26116.4168863993,0.0,1.0
2025-04-16,9.577,9.63,9.565,9.6,19431,9.24387970409995,9.29503618570351,9.2322971044916,9.26607968668263,20131.232010458,0.0,1.0
2025-04-17,9.62,9.65,9.55,9.59,16693,9.28538401936322,9.3143405183841,9.21781885498116,9.25642752034234,17294.5631182428,0.0,1.0
2025-04-21,9.52,9.61,9.51,9.6,16613,9.18886235596027,9.27573185302292,9.17921018961998,9.26607968668263,17211.6801703329,0.0,1.0
2025-04-22,9.59,9.62,9.53,9.54,13006,9.25642752034234,9.28538401936322,9.19851452230057,9.20816668864086,13474.6952564467,0.0,1.0
2025-04-23,9.58,9.7366,9.501,9.7,55468,9.24677535400204,9.39792827889105,9.17052323991371,9.36260135008557,57466.8919333068,0.0,1.0
2025-04-24,9.64,9.66,9.6,9.63,18483,9.30468835204381,9.3239926847244,9.26607968668263,9.29503618570351,19149.0690777261,0.0,1.0
2025-04-25,9.7,9.7435,9.67,9.69,36754,9.36260135008557,9.40458827366585,9.33364485106469,9.35294918374528,38078.498343491,0.0,1.0
2025-04-28,9.72,9.75,9.68,9.75,29591,9.38190568276616,9.41086218178705,9.34329701740499,9.41086218178705,30657.3663950112,0.0,1.0
2025-04-29,9.745,9.79,9.72,9.74,68797,9.4060360986169,9.44947084714822,9.38190568276616,9.40121001544675,71276.2270919396,0.0,1.0
2025-04-30,9.76,9.82,9.708,9.77,110097,9.42051434812734,9.47842734616911,9.37032308315781,9.43016651446763,114064.548950409,0.0,1.0
2025-05-01,9.8,9.8777,9.8,9.81,29774,9.45912301348852,9.53412034595261,9.45912301348852,9.46877517982881,30846.961138355,0.0,1.0
2025-05-02,9.82,9.85,9.8022,9.85,17338,9.47842734616911,9.50738384518999,9.46124649008338,9.50738384518999,17962.8068857661,0.0,1.0
2025-05-05,9.77,9.83,9.755,9.83,40513,9.43016651446763,9.4880795125094,9.4156882649572,9.4880795125094,41972.9608584059,0.0,1.0
2025-05-06,9.785,9.8149,9.7405,9.79,29443,9.44464476397808,9.47350474133556,9.40169262376377,9.44947084714822,30504.0329413779,0.0,1.0
2025-05-07,9.8,9.83,9.8,9.83,8757,9.45912301348852,9.4880795125094,9.45912301348852,9.4880795125094,9072.5746855839,0.0,1.0
2025-05-08,9.83,9.855,9.7976,9.84,28177,9.4880795125094,9.51220992836014,9.45680649356685,9.4977316788497,29192.4102907043,0.0,1.0
2025-05-09,9.81,9.85,9.8,9.82,41221,9.46877517982881,9.50738384518999,9.45912301348852,9.47842734616911,42706.4749474082,0.0,1.0
2025-05-12,9.79,9.84,9.79,9.81,31004,9.44947084714822,9.4977316788497,9.44947084714822,9.46877517982881,32121.2864624693,0.0,1.0
2025-05-13,9.78,9.84,9.76,9.76,48289,9.4880795125094,9.54628858927326,9.46867648692145,9.46867648692145,49774.7114552896,0.05,1.0
2025-05-14,9.702,9.8483,9.7,9.8,34964,9.41240771271638,9.55434084489227,9.41046741015759,9.50748253809736,36039.7401338347,0.0,1.0
2025-05-15,9.75,9.79,9.73,9.76,45932,9.45897497412747,9.49778102530338,9.43957194853952,9.46867648692145,47345.1934511868,0.0,1.0
2025-05-16,9.785,9.82,9.77,9.77,19846,9.49293026890639,9.52688556368531,9.47837799971543,9.47837799971543,20456.6034405698,0.0,1.0
2025-05-19,9.79,9.79,9.7062,9.72,18788,9.49778102530338,9.49778102530338,9.41648234808985,9.42987043574554,19366.0518714817,0.0,1.0
2025-05-20,9.73,9.76,9.73,9.76,14800,9.43957194853952,9.46867648692145,9.43957194853952,9.46867648692145,15255.3527622913,0.0,1.0
2025-05-21,9.62,9.76,9.62,9.76,17587,9.33285530780577,9.46867648692145,9.33285530780577,9.46867648692145,18128.1006101633,0.0,1.0
2025-05-22,9.6,9.6571,9.56,9.63,25576,9.31345228221782,9.36884792027143,9.27464623104191,9.34255682059975,26362.898800565,0.0,1.0
2025-05-23,9.55,9.6386,9.5062,9.55,25241,9.26494471824794,9.35090012160257,9.22245209221032,9.26494471824794,26017.5918292564,0.0,1.0
2025-05-27,9.6299,9.63,9.6001,9.63,9232,9.34245980547181,9.34255682059975,9.31354929734576,9.34255682059975,9516.04166901848,0.0,1.0
2025-05-28,9.585,9.63,9.56,9.63,18228,9.29890001302685,9.34255682059975,9.27464623104191,9.34255682059975,18788.8223075031,0.0,1.0
2025-05-29,9.59,9.64,9.57,9.64,56587,9.30375076942384,9.35225833339373,9.28434774383589,9.35225833339373,58328.016672958,0.0,1.0
2025-05-30,9.62,9.65,9.59,9.62,54400,9.33285530780577,9.3619598461877,9.30375076942384,9.33285530780577,56073.7290722059,0.0,1.0
2025-06-02,9.58,9.62,9.56,9.62,18408,9.29404925662987,9.33285530780577,9.27464623104191,9.33285530780577,18974.3603816391,0.0,1.0
2025-06-03,9.58,9.61,9.5449,9.61,34398,9.29404925662987,9.32315379501179,9.25999694672301,9.32315379501179,35456.3259673849,0.0,1.0
2025-06-04,9.62,9.625,9.5531,9.6,69667,9.33285530780577,9.33770606420276,9.26795218721407,9.31345228221782,71810.4500601723,0.0,1.0
2025-06-05,9.63,9.65,9.56,9.65,50307,9.34255682059975,9.3619598461877,9.27464623104191,9.3619598461877,51854.7994197696,0.0,1.0
2025-06-06,9.565,9.63,9.55,9.63,18079,9.2794969874389,9.34255682059975,9.26494471824794,9.34255682059975,18635.2380128017,0.0,1.0
2025-06-09,9.55,9.6305,9.55,9.6,37115,9.26494471824794,9.34304189623945,9.26494471824794,9.31345228221782,38256.9201197596,0.0,1.0
2025-06-10,9.56,9.61,9.55,9.57,56933,9.27464623104191,9.32315379501179,9.26494471824794,9.28434774383589,58684.6620821305,0.0,1.0
2025-06-11,9.605,9.63,9.565,9.57,127680,9.31830303861481,9.34255682059975,9.2794969874389,9.28434774383589,131608.340587119,0.0,1.0
2025-06-12,9.63,9.6975,9.5903,9.64,63434,9.34255682059975,9.40804203195909,9.30404181480766,9.35225833339373,65385.6788596748,0.0,1.0
2025-06-13,9.58,9.59,9.5492,9.58,48455,9.34255682059975,9.35230896759411,9.31252020785711,9.34255682059975,49686.4947052257,0.05,1.0
2025-06-16,9.63,9.67,9.5656,9.61,37256,9.39131755557157,9.43032614354902,9.32851372892787,9.37181326158284,38202.8696055699,0.0,1.0
2025-06-17,9.595,9.66,9.5708,9.65,22297,9.3571850410913,9.42057399655465,9.33358484536494,9.41082184956029,22863.6832616328,0.0,1.0
2025-06-18,9.6,9.62,9.59,9.59,6982,9.36206111458848,9.3815654085772,9.35230896759411,9.35230896759411,7159.44909775845,0.0,1.0
2025-06-20,9.6,9.62,9.58,9.62,49136,9.36206111458848,9.3815654085772,9.34255682059975,9.3815654085772,50384.8024731394,0.0,1.0
2025-06-23,9.59,9.6598,9.59,9.591,40985,9.35230896759411,9.42037895361477,9.35230896759411,9.35328418229355,42026.6429778904,0.0,1.0
2025-06-24,9.64,9.65,9.61,9.65,10156,9.40106970256593,9.41082184956029,9.37181326158284,9.41082184956029,10414.1170204576,0.0,1.0
2025-06-25,9.7,9.7,9.64,9.66,28975,9.45958258453211,9.45958258453211,9.40106970256593,9.42057399655465,29711.4061311302,0.0,1.0
2025-06-26,9.685,9.74,9.63,9.74,43998,9.44495436404056,9.49859117250956,9.39131755557157,9.49859117250956,45116.2190494381,0.0,1.0
2025-06-27,9.69,9.7,9.65,9.67,40303,9.44983043753774,9.45958258453211,9.41082184956029,9.43032614354902,41327.3097947521,0.0,1.0
2025-06-30,9.685,9.75,9.64,9.7,26181,9.44495436404056,9.50834331950392,9.40106970256593,9.45958258453211,26846.3959937574,0.0,1.0
2025-07-01,9.69,9.7099,9.65,9.65,29871,9.44983043753774,9.46923721005652,9.41082184956029,9.41082184956029,30630.1781723207,0.0,1.0
2025-07-02,9.72,9.735,9.6804,9.7,36970,9.47908687852083,9.49371509901238,9.44046837642315,9.45958258453211,37909.6008513507,0.0,1.0
2025-07-03,9.71,9.775,9.6905,9.75,29124,9.46933473152647,9.53272368698983,9.45031804488746,9.50834331950392,29864.1929995871,0.0,1.0
2025-07-07,9.69,9.73,9.6402,9.7,36406,9.44983043753774,9.4888390255152,9.40126474550582,9.45958258453211,37331.2666647085,0.0,1.0
2025-07-08,9.66,9.71,9.64,9.7,55386,9.42057399655465,9.46933473152647,9.40106970256593,9.45958258453211,56793.6476265325,0.0,1.0
2025-07-09,9.73,9.73,9.6501,9.7,19812,9.4888390255152,9.4888390255152,9.41091937103024,9.45958258453211,20315.5264286437,0.0,1.0
2025-07-10,9.7092,9.76,9.7,9.75,42709,9.46855455976692,9.51809546649828,9.45958258453211,9.50834331950392,43794.4588250023,0.0,1.0
2025-07-11,9.6,9.7,9.6,9.66,16034,9.41082184956029,9.50885124382655,9.41082184956029,9.46963948612005,16356.3185511999,0.05,1.0
2025-07-14,9.68,9.68,9.61,9.64,28334,9.4892453649733,9.4892453649733,9.42062478898692,9.4500336072668,28903.5755163837,0.0,1.0
2025-07-15,9.62,9.6926,9.61,9.69,30060,9.43042772841354,9.50159706865085,9.42062478898692,9.49904830439992,30664.2719002787,0.0,1.0
2025-07-16,9.63,9.67,9.63,9.65,9660,9.44023066784017,9.47944242554667,9.44023066784017,9.45983654669342,9854.18717753465,0.0,1.0
2025-07-17,9.59,9.66,9.58,9.66,17702,9.40101891013367,9.46963948612005,9.39121597070704,9.46963948612005,18057.8490079419,0.0,1.0
2025-07-18,9.55,9.61,9.55,9.61,11587,9.36180715242717,9.42062478898692,9.36180715242717,9.42062478898692,11819.9241020801,0.0,1.0
2025-07-21,9.575,9.59,9.57,9.57,10685,9.38631450099373,9.40101891013367,9.38141303128042,9.38141303128042,10899.7919246333,0.0,1.0
2025-07-22,9.55,9.61,9.53,9.61,47201,9.36180715242717,9.42062478898692,9.34220127357392,9.42062478898692,48149.843578345,0.0,1.0
2025-07-23,9.5,9.55,9.5,9.55,10908,9.31279245529404,9.36180715242717,9.31279245529404,9.36180715242717,11127.2747135143,0.0,1.0
2025-07-24,9.48,9.52,9.48,9.52,21001,9.29318657644079,9.33239833414729,9.29318657644079,9.33239833414729,21423.1661403111,0.0,1.0
2025-07-25,9.435,9.4899,9.43,9.48,34475,9.24907334902098,9.30289148647315,9.24417187930766,9.29318657644079,35168.023079245,0.0,1.0
2025-07-28,9.4,9.44,9.4,9.41,24591,9.21476306102779,9.25397481873429,9.21476306102779,9.22456600045441,25085.3330106371,0.0,1.0
2025-07-29,9.41,9.44,9.4,9.44,28715,9.22456600045441,9.25397481873429,9.21476306102779,9.25397481873429,29292.2344516468,0.0,1.0
2025-07-30,9.375,9.43,9.35,9.36,35139,9.19025571246122,9.24417187930766,9.16574836389466,9.17555130332129,35845.3709349265,0.0,1.0
2025-07-31,9.45,9.45,9.4,9.44,6701,9.26377775816091,9.26377775816091,9.21476306102779,9.25397481873429,6835.70479054449,0.0,1.0
2025-08-01,9.48,9.53,9.45,9.49,70013,9.29318657644079,9.34220127357392,9.26377775816091,9.30298951586742,71420.4147888958,0.0,1.0
2025-08-04,9.52,9.57,9.4749,9.49,85911,9.33239833414729,9.38141303128042,9.28818707733321,9.30298951586742,87637.9994419441,0.0,1.0
2025-08-05,9.625,9.65,9.53,9.53,64657,9.43532919812686,9.45983654669342,9.34220127357392,9.34220127357392,65956.7474469832,0.0,1.0
2025-08-06,9.58,9.63,9.57,9.62,55375,9.39121597070704,9.44023066784017,9.38141303128042,9.43042772841354,56488.1588981347,0.0,1.0
2025-08-07,9.575,9.6,9.57,9.58,54997,9.38631450099373,9.41082184956029,9.38141303128042,9.39121597070704,56102.5602694486,0.0,1.0
2025-08-08,9.525,9.6249,9.52,9.59,105561,9.3372998038606,9.43523116873259,9.33239833414729,9.40101891013367,107683.00752047,0.0,1.0
2025-08-11,9.55,9.66,9.55,9.6,64988,9.36180715242717,9.46963948612005,9.36180715242717,9.41082184956029,66294.4012726317,0.0,1.0
2025-08-12,9.58,9.58,9.54,9.55,46360,9.39121597070704,9.39121597070704,9.35200421300054,9.36180715242717,47291.937634628,0.0,1.0
2025-08-13,9.53,9.58,9.53,9.57,68225,9.39121597070704,9.44048782784612,9.39121597070704,9.4306334564183,69233.2336971108,0.05,1.0
2025-08-14,9.51,9.586,9.48,9.54,45897,9.37150722785142,9.44640045070281,9.34194411356797,9.40107034213486,46575.2689922505,0.0,1.0
2025-08-15,9.5,9.566,9.49,9.53,20433,9.3616528564236,9.42669170784718,9.35179848499579,9.39121597070704,20734.9602657833,0.0,1.0
2025-08-18,9.4759,9.51,9.45,9.51,68648,9.33790382128257,9.37150722785142,9.31238099928453,9.37150722785142,69662.4848199232,0.0,1.0
2025-08-19,9.43,9.49,9.42,9.49,92358,9.2926722564289,9.35179848499579,9.28281788500109,9.35179848499579,93722.8728149177,0.0,1.0
2025-08-20,9.43,9.484,9.4,9.43,75682,9.2926722564289,9.3458858621391,9.26310914214546,9.2926722564289,76800.4337510405,0.0,1.0
2025-08-21,9.38,9.42,9.37,9.39,111973,9.24340039928983,9.28281788500109,9.23354602786202,9.25325477071764,113627.744620983,0.0,1.0
2025-08-22,9.4693,9.4693,9.4005,9.42,94598,9.33139993614021,9.33139993614021,9.26360186071685,9.28281788500109,95995.9756874942,0.0,1.0
2025-08-25,9.49,9.5,9.44,9.44,62300,9.35179848499579,9.3616528564236,9.30252662785671,9.30252662785671,63220.6736435324,0.0,1.0
2025-08-26,9.48,9.5,9.46,9.5,61740,9.34194411356797,9.3616528564236,9.32223537071235,9.3616528564236,62652.3979253884,0.0,1.0
2025-08-27,9.48,9.5,9.45,9.48,26713,9.34194411356797,9.3616528564236,9.31238099928453,9.34194411356797,27107.7665335423,0.0,1.0
2025-08-28,9.4673,9.49,9.45,9.45,54097,9.32942906185465,9.35179848499579,9.31238099928453,9.31238099928453,54896.4491507893,0.0,1.0
2025-08-29,9.495,9.5,9.47,9.48,35647,9.35672567070969,9.3616528564236,9.33208974214016,9.34194411356797,36173.7937940771,0.0,1.0
2025-09-02,9.46,9.5,9.45,9.5,31576,9.32223537071235,9.3616528564236,9.31238099928453,9.3616528564236,32042.632278783,0.0,1.0
2025-09-03,9.49,9.5218,9.455,9.46,74053,9.35179848499579,9.38313538613624,9.31730818499844,9.32223537071235,75147.360278082,0.0,1.0
2025-09-04,9.5,9.53,9.4708,9.49,131009,9.3616528564236,9.39121597070704,9.33287809185438,9.35179848499579,132945.059925611,0.0,1.0
2025-09-05,9.625,9.63,9.545,9.56,125643,9.48483249927128,9.48975968498519,9.40599752784877,9.42077908499049,127499.760812108,0.0,1.0
2025-09-08,9.787,9.8,9.635,9.65,81933,9.64447331640187,9.65728399925803,9.49468687069909,9.50946842784082,83143.8114548242,0.0,1.0
2025-09-09,9.83,9.83,9.775,9.79,36913,9.68684711354147,9.68684711354147,9.6326480706885,9.64742962783022,37458.50282831,0.0,1.0
2025-09-10,9.9,9.93,9.8638,9.88,26494,9.75582771353617,9.78539082781962,9.72015488896749,9.73611897068055,26885.5301366252,0.0,1.0
2025-09-11,9.935,10.01,9.9053,9.95,70407,9.79031801353353,9.86422579924213,9.76105053039292,9.80509957067525,71447.4794417365,0.0,1.0
2025-09-12,9.905,9.9282,9.89,9.89,29842,9.81002675638915,9.83300430517747,9.79517058260361,9.79517058260361,30130.9076254547,0.05,1.0
2025-09-15,9.96,9.97,9.91,9.94,87904,9.86449939360283,9.87440350945986,9.81497881431767,9.84469116188876,88755.019901748,0.0,1.0
2025-09-16,10.01,10.08,9.96,9.96,127319,9.91401997288798,9.9833487838872,9.86449939360283,9.86449939360283,128551.606057411,0.0,1.0
2025-09-17,9.99,10.1,9.99,10.05,33704,9.89421174117392,10.0031570156013,9.89421174117392,9.9536364363161,34030.2965822774,0.0,1.0
2025-09-18,10.015,10.13,9.995,10.06,44316,9.91897203081649,10.0328693631724,9.89916379910243,9.96354055217313,44745.0339229827,0.0,1.0
2025-09-19,10.02,10.08,10.0015,10.029,25700,9.92392408874501,9.9833487838872,9.9056014744095,9.93283779301634,25948.807920856,0.0,1.0
2025-09-22,10.02,10.0902,10.02,10.06,54893,9.92392408874501,9.99345098206137,9.92392408874501,9.96354055217313,55424.4324202158,0.0,1.0
2025-09-23,10.02,10.0499,10.0,10.02,28298,9.92392408874501,9.95353739515753,9.90411585703095,9.92392408874501,28571.9597877192,0.0,1.0
2025-09-24,9.98,10.05,9.96,10.0,54816,9.88430762531689,9.9536364363161,9.86449939360283,9.90411585703095,55346.6869645775,0.0,1.0
2025-09-25,9.93,10.0076,9.93,10.0,21768,9.83478704603173,9.91164298508229,9.83478704603173,9.90411585703095,21978.7412770892,0.0,1.0
2025-09-26,9.97,10.05,9.96,9.99,3095,9.87440350945986,9.9536364363161,9.86449939360283,9.89421174117392,3124.96344416534,0.0,1.0
2025-09-29,10.01,10.02,9.96,9.9701,24482,9.91401997288798,9.92392408874501,9.86449939360283,9.87450255061843,24719.016168031,0.0,1.0
2025-09-30,10.08,10.08,10.0064,10.025,17045,9.9833487838872,9.9833487838872,9.91045449117945,9.92887614667353,17210.0167708556,0.0,1.0
2025-10-01,10.07,10.12,10.06,10.12,52766,9.97344466803017,10.0229652473153,9.96354055217313,10.0229652473153,53276.8404183613,0.0,1.0
2025-10-02,10.08,10.112,10.08,10.11,10276,9.9833487838872,10.0150419546297,9.9833487838872,10.0130611314583,10375.4844433742,0.0,1.0
2025-10-03,10.09,10.17,10.07,10.14,36439,9.99325289974423,10.0724858266005,9.97344466803017,10.0427734790294,36791.7747793024,0.0,1.0
2025-10-06,10.06,10.14,10.04,10.14,20200,9.96354055217313,10.0427734790294,9.94373232045907,10.0427734790294,20395.5610895444,0.0,1.0
2025-10-07,9.97,10.12,9.97,10.11,26442,9.87440350945986,10.0229652473153,9.87440350945986,10.0130611314583,26697.991402462,0.0,1.0
2025-10-08,10.1,10.125,10.0535,10.06,36833,10.0031570156013,10.0279173052438,9.95710287686606,9.96354055217313,37189.5891886725,0.0,1.0
2025-10-09,10.1,10.13,10.1,10.13,28747,10.0031570156013,10.0328693631724,10.0031570156013,10.0328693631724,29025.3066654025,0.0,1.0
2025-10-10,10.13,10.16,10.11,10.16,30823,10.0328693631724,10.0625817107434,10.0130611314583,10.0625817107434,31121.4049239121,0.0,1.0
2025-10-13,10.28,10.3,10.13,10.13,44530,10.1814311010278,10.2012393327419,10.0328693631724,10.0328693631724,44961.1057087828,0.0,1.0
2025-10-14,10.2505,10.29,10.18,10.25,56190,10.2017345385347,10.2410466222645,10.1315699333968,10.2012369172217,56458.5946462717,0.05,1.0
2025-10-15,10.19,10.27,10.18,10.27,23585,10.1415223596575,10.2211417697431,10.1315699333968,10.2211417697431,23697.7390057361,0.0,1.0
2025-10-16,10.19,10.24,10.1714,10.24,33999,10.1415223596575,10.191284490961,10.1230108468126,10.191284490961,34161.5191204588,0.0,1.0
2025-10-17,10.11,10.2,10.1,10.18,21534,10.0619029495718,10.1514747859182,10.0519505233111,10.1315699333968,21636.9349904398,0.0,1.0
2025-10-20,10.19,10.19,10.14,10.17,24702,10.1415223596575,10.1415223596575,10.0917602283539,10.1216175071361,24820.0783938814,0.0,1.0
2025-10-21,10.19,10.25,10.1896,10.19,11500,10.1415223596575,10.2012369172217,10.141124262607,10.1415223596575,11554.9713193116,0.0,1.0
2025-10-22,10.16,10.22,10.15,10.19,35482,10.1116650808754,10.1713796384396,10.1017126546147,10.1415223596575,35651.6080305926,0.0,1.0
2025-10-23,10.12,10.2595,10.12,10.21,28340,10.0718553758325,10.2106917221694,10.0718553758325,10.1614272121789,28475.4684512429,0.0,1.0
2025-10-24,10.12,10.1836,10.12,10.17,38095,10.0718553758325,10.1351528068506,10.0718553758325,10.1216175071361,38277.0984703634,0.0,1.0
2025-10-27,10.19,10.24,10.12,10.19,54094,10.1415223596575,10.191284490961,10.0718553758325,10.1415223596575,54352.5755258124,0.0,1.0
2025-10-28,10.15,10.22,10.15,10.19,32492,10.1017126546147,10.1713796384396,10.1017126546147,10.1415223596575,32647.3154875715,0.0,1.0
2025-10-29,10.2539,10.29,10.15,10.2,72305,10.2051183634634,10.2410466222645,10.1017126546147,10.1514747859182,72650.6261950285,0.0,1.0
2025-10-30,10.22,10.28,10.2,10.27,74202,10.1713796384396,10.2310941960038,10.1514747859182,10.2211417697431,74556.6940726576,0.0,1.0
2025-10-31,10.22,10.2673,10.21,10.22,39748,10.1713796384396,10.2184546146527,10.1614272121789,10.1713796384396,39937.9999999999,0.0,1.0
2025-11-03,10.23,10.25,10.2,10.2,13014,10.1813320647003,10.2012369172217,10.1514747859182,10.1514747859182,13076.2084130019,0.0,1.0
2025-11-04,10.405,10.43,10.24,10.24,57363,10.3554995242626,10.3803805899144,10.191284490961,10.191284490961,57637.2017208413,0.0,1.0
2025-11-05,10.4118,10.5,10.3264,10.5,38348,10.3622671741199,10.4500475737393,10.2772734538535,10.4500475737393,38531.3078393881,0.0,1.0
2025-11-06,10.4,10.49,10.4,10.48,34541,10.3505233111323,10.4400951474786,10.3505233111323,10.4301427212179,34706.1099426385,0.0,1.0
2025-11-07,10.45,10.46,10.365,10.45,25559,10.4002854424358,10.4102378686965,10.3156898192198,10.4002854424358,25681.1749521988,0.0,1.0
2025-11-10,10.47,10.49,10.4009,10.48,17193,10.4201902949572,10.4400951474786,10.3514190294957,10.4301427212179,17275.1845124283,0.0,1.0
2025-11-11,10.47,10.5,10.46,10.5,19523,10.4201902949572,10.4500475737393,10.4102378686965,10.4500475737393,19616.3221797323,0.0,1.0
2025-11-12,10.49,10.52,10.4601,10.52,25482,10.4400951474786,10.4699524262607,10.4103373929591,10.4699524262607,25603.8068833652,0.0,1.0
2025-11-13,10.46,10.5,10.43,10.49,8670,10.46,10.5,10.43,10.49,8670,0.05,1.0
2025-11-14,10.47,10.54,10.43,10.54,8549,10.47,10.54,10.43,10.54,8549,0.0,1.0
2025-11-17,10.38,10.51,10.38,10.51,34746,10.38,10.51,10.38,10.51,34746,0.0,1.0
2025-11-18,10.4778,10.4778,10.33,10.45,21773,10.4778,10.4778,10.33,10.45,21773,0.0,1.0
2025-11-19,10.46,10.49,10.43,10.45,19588,10.46,10.49,10.43,10.45,19588,0.0,1.0
2025-11-20,10.37,10.505,10.37,10.46,22545,10.37,10.505,10.37,10.46,22545,0.0,1.0
2025-11-21,10.48,10.62,10.37,10.37,35851,10.48,10.62,10.37,10.37,35851,0.0,1.0
2025-11-24,10.48,10.53,10.45,10.53,12564,10.48,10.53,10.45,10.53,12564,0.0,1.0
2025-11-25,10.57,10.57,10.48,10.53,17816,10.57,10.57,10.48,10.53,17816,0.0,1.0
2025-11-26,10.51,10.57,10.49,10.51,35314,10.51,10.57,10.49,10.51,35314,0.0,1.0