date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-01-30,14.73,14.85,14.73,14.77,3400,3.97555276825731,4.00794016351807,3.97555276825731,3.98634856667756,12597.4934605015,0.0,1.0
2003-01-31,14.61,14.72,14.6,14.72,10700,3.94316537299656,3.97285381865225,3.9404664233915,3.97285381865225,39645.0529492252,0.0,1.0
2003-02-03,14.55,14.61,14.54,14.6,13400,3.92697167536619,3.94316537299656,3.92427272576112,3.9404664233915,49648.9448149175,0.0,1.0
2003-02-04,14.48,14.54,14.48,14.54,12000,3.90807902813075,3.92427272576112,3.90807902813075,3.92427272576112,44461.7416252992,0.0,1.0
2003-02-05,14.49,14.49,14.49,14.49,1000,3.91077797773581,3.91077797773581,3.91077797773581,3.91077797773581,3705.14513544161,0.0,1.0
2003-02-06,14.45,14.45,14.44,14.44,1700,3.89998217931556,3.89998217931556,3.8972832297105,3.8972832297105,6298.74673025073,0.0,1.0
2003-02-07,14.31,14.44,14.3,14.44,9200,3.86219688484468,3.8972832297105,3.85949793523962,3.8972832297105,34087.3352460628,0.0,1.0
2003-02-10,14.22,14.3,14.22,14.3,1700,3.83790633839912,3.85949793523962,3.83790633839912,3.85949793523962,6298.74673025073,0.0,1.0
2003-02-11,14.06,14.28,14.05,14.28,6100,3.79472314471812,3.85410003602949,3.79202419511305,3.85410003602949,22601.3853261938,0.0,1.0
2003-02-12,14.2,14.2,14.05,14.07,27100,3.83250843918899,3.83250843918899,3.79202419511305,3.79742209432318,100409.433170468,0.0,1.0
2003-02-13,14.16,14.2,14.15,14.2,6700,3.82171264076874,3.83250843918899,3.81901369116368,3.83250843918899,24824.4724074588,0.0,1.0
2003-02-14,14.07,14.13,14.05,14.11,14400,3.79742209432318,3.81361579195355,3.79202419511305,3.80821789274343,53354.0899503591,0.0,1.0
2003-02-18,13.98,14.06,13.97,14.06,7800,3.77313154787761,3.79472314471812,3.77043259827255,3.79472314471812,28900.1320564446,0.0,1.0
2003-02-19,13.75,13.85,13.68,13.85,6500,3.73365940990357,3.76081329652105,3.71465168927134,3.76081329652105,23937.6413828567,0.08375,1.0
2003-02-20,13.74,13.74,13.72,13.72,4700,3.73094402124182,3.73094402124182,3.72551324391833,3.72551324391833,17308.7560768348,0.0,1.0
2003-02-21,13.62,13.73,13.61,13.73,12300,3.69835935730085,3.72822863258008,3.6956439686391,3.72822863258008,45297.3829244826,0.0,1.0
2003-02-24,13.75,13.75,13.59,13.72,12600,3.73365940990357,3.73365940990357,3.6902131913156,3.72551324391833,46402.197142153,0.0,1.0
2003-02-25,14.1,14.1,13.67,13.71,42400,3.82869801306475,3.82869801306475,3.71193630060959,3.72279785525658,156147.076097404,0.0,1.0
2003-02-26,14.2,14.2,14.0,14.05,16600,3.85585189968223,3.85585189968223,3.80154412644727,3.81512106975601,61133.0533777571,0.0,1.0
2003-02-27,14.49,14.49,14.2,14.2,1300,3.93459817087293,3.93459817087293,3.85585189968223,3.85585189968223,4787.52827657133,0.0,1.0
2003-02-28,14.56,14.56,14.52,14.52,5100,3.95360589150516,3.95360589150516,3.94274433685817,3.94274433685817,18781.8417003953,0.0,1.0
2003-03-03,14.6,14.62,14.45,14.62,8700,3.96446744615216,3.96989822347565,3.92373661622594,3.96989822347565,32039.6123124389,0.0,1.0
2003-03-04,14.63,14.63,14.63,14.63,300,3.9726136121374,3.9726136121374,3.9726136121374,3.9726136121374,1104.81421767031,0.0,1.0
2003-03-05,14.59,14.59,14.5,14.55,1700,3.96175205749041,3.96175205749041,3.93731355953468,3.95089050284342,6260.61390013175,0.0,1.0
2003-03-06,14.74,14.74,14.6,14.6,2700,4.00248288741663,4.00248288741663,3.96446744615216,3.96446744615216,9943.32795903277,0.0,1.0
2003-03-07,14.9,14.9,14.8,14.8,700,4.0459291060046,4.0459291060046,4.01877521938712,4.01877521938712,2577.89984123072,0.0,1.0
2003-03-10,14.61,14.85,14.6,14.85,6200,3.9671828348139,4.03235216269586,3.96446744615216,4.03235216269586,22832.8271651864,0.0,1.0
2003-03-11,14.65,14.7,14.62,14.62,1100,3.9780443894609,3.99162133276964,3.96989822347565,3.96989822347565,4050.98546479113,0.0,1.0
2003-03-12,14.7,14.7,14.7,14.7,700,3.99162133276964,3.99162133276964,3.99162133276964,3.99162133276964,2577.89984123072,0.0,1.0
2003-03-13,14.58,14.66,14.5,14.66,4600,3.95903666882866,3.98075977812265,3.93731355953468,3.98075977812265,16940.4846709447,0.0,1.0
2003-03-14,14.35,14.5,14.11,14.48,18800,3.89658272960846,3.93731355953468,3.8314134017265,3.93188278221118,69235.0243073392,0.0,1.0
2003-03-17,14.34,14.34,14.27,14.34,1400,3.89386734094671,3.89386734094671,3.87485962031447,3.89386734094671,5155.79968246143,0.0,1.0
2003-03-18,14.41,14.41,14.4,14.4,4000,3.91287506157894,3.91287506157894,3.9101596729172,3.9101596729172,14730.8562356041,0.0,1.0
2003-03-19,14.1,14.34,14.07,14.34,8400,3.85143939310689,3.91699580830871,3.84324484120667,3.91699580830871,30752.1391124518,0.08375,1.0
2003-03-20,14.26,14.34,14.1,14.1,11600,3.89514366990811,3.91699580830871,3.85143939310689,3.85143939310689,42467.2397267191,0.0,1.0
2003-03-21,14.19,14.2,14.1,14.2,9600,3.87602304880758,3.87875456610765,3.85143939310689,3.87875456610765,35145.301842802,0.0,1.0
2003-03-24,14.24,14.25,14.18,14.19,11500,3.88968063530796,3.89241215260803,3.8732915315075,3.87602304880758,42101.1428325232,0.0,1.0
2003-03-25,14.15,14.34,14.15,14.22,19500,3.86509697960727,3.91699580830871,3.86509697960727,3.8842176007078,71388.8943681917,0.0,1.0
2003-03-26,13.76,14.1,13.71,14.1,22400,3.75856780490432,3.85143939310689,3.74491021840394,3.85143939310689,82005.7042998713,0.0,1.0
2003-03-27,13.82,13.82,13.69,13.69,18200,3.77495690870477,3.77495690870477,3.73944718380379,3.73944718380379,66629.6347436455,0.0,1.0
2003-03-28,13.85,13.89,13.84,13.89,9500,3.783151460605,3.7940775298053,3.78041994330492,3.7940775298053,34779.2049486061,0.0,1.0
2003-03-31,14.06,14.11,13.8,13.85,21600,3.84051332390659,3.85417091040697,3.76949387410462,3.783151460605,79076.9291463046,0.0,1.0
2003-04-01,14.17,14.25,13.96,14.12,18600,3.87056001420742,3.89241215260803,3.81319815090583,3.85690242770705,68094.022320429,0.0,1.0
2003-04-02,14.33,14.35,14.25,14.25,3500,3.91426429100864,3.91972732560879,3.89241215260803,3.89241215260803,12813.3912968549,0.0,1.0
2003-04-03,14.2,14.3,14.13,14.18,16000,3.87875456610765,3.90606973910841,3.85963394500712,3.8732915315075,58575.5030713367,0.0,1.0
2003-04-04,14.16,14.25,14.15,14.21,15500,3.86782849690735,3.89241215260803,3.86509697960727,3.88148608340773,56745.0186003574,0.0,1.0
2003-04-07,14.15,14.25,14.11,14.14,10100,3.86509697960727,3.89241215260803,3.85417091040697,3.8623654623072,36975.7863137813,0.0,1.0
2003-04-08,14.08,14.19,14.08,14.19,5400,3.84597635850674,3.87602304880758,3.84597635850674,3.87602304880758,19769.2322865761,0.0,1.0
2003-04-09,14.04,14.08,14.04,14.08,5000,3.83505028930644,3.84597635850674,3.83505028930644,3.84597635850674,18304.8447097927,0.0,1.0
2003-04-10,14.13,14.13,14.07,14.07,2500,3.85963394500712,3.85963394500712,3.84324484120667,3.84324484120667,9152.42235489636,0.0,1.0
2003-04-11,14.05,14.19,14.05,14.15,6800,3.83778180660652,3.87602304880758,3.83778180660652,3.86509697960727,24894.5888053181,0.0,1.0
2003-04-14,14.18,14.18,14.04,14.04,2600,3.8732915315075,3.8732915315075,3.83505028930644,3.83505028930644,9518.51924909221,0.0,1.0
2003-04-15,14.19,14.19,14.1,14.18,4900,3.87602304880758,3.87602304880758,3.85143939310689,3.8732915315075,17938.7478155968,0.0,1.0
2003-04-16,14.25,14.25,14.2,14.2,7100,3.89241215260803,3.89241215260803,3.87875456610765,3.87875456610765,25992.8794879057,0.0,1.0
2003-04-17,14.52,14.52,14.31,14.31,9600,3.96616311971008,3.96616311971008,3.90880125640849,3.90880125640849,35145.301842802,0.0,1.0
2003-04-21,14.42,14.5,14.42,14.5,6100,3.96172440409746,3.98370345765694,3.96172440409746,3.98370345765694,22202.9578607296,0.08375,1.0
2003-04-22,14.7,14.7,14.49,14.51,5700,4.03865109155566,4.03865109155566,3.98095607596201,3.98645083935188,20747.026197731,0.0,1.0
2003-04-23,14.74,14.8,14.65,14.8,5600,4.0496406183354,4.06612490850502,4.02491418308098,4.06612490850502,20383.0432819813,0.0,1.0
2003-04-24,14.64,14.77,14.5,14.77,9900,4.02216680138604,4.05788276342021,3.98370345765694,4.05788276342021,36034.308659217,0.0,1.0
2003-04-25,14.95,15.0,14.74,14.74,8800,4.10733563392905,4.12107254240373,4.0496406183354,4.0496406183354,32030.4965859706,0.0,1.0
2003-04-28,14.91,15.02,14.8,14.8,25000,4.09634610714931,4.1265673057936,4.06612490850502,4.06612490850502,90995.7289374165,0.0,1.0
2003-04-29,14.99,15.02,14.85,14.92,9600,4.1183251607088,4.1265673057936,4.0798618169797,4.09909348884425,34942.3599119679,0.0,1.0
2003-04-30,14.75,15.0,14.7,15.0,13500,4.05238800003034,4.12107254240373,4.03865109155566,4.12107254240373,49137.6936262049,0.0,1.0
2003-05-01,14.95,14.95,14.8,14.8,22600,4.10733563392905,4.10733563392905,4.06612490850502,4.06612490850502,82260.1389594246,0.0,1.0
2003-05-02,14.93,15.02,14.85,15.02,16500,4.10184087053918,4.1265673057936,4.0798618169797,4.1265673057936,60057.1810986949,0.0,1.0
2003-05-05,14.99,14.99,14.99,14.99,700,4.1183251607088,4.1183251607088,4.1183251607088,4.1183251607088,2547.88041024766,0.0,1.0
2003-05-06,14.8,15.0,14.79,15.0,5700,4.06612490850502,4.12107254240373,4.06337752681008,4.12107254240373,20747.0261977309,0.0,1.0
2003-05-07,14.55,14.85,14.55,14.85,21600,3.99744036613162,4.0798618169797,3.99744036613162,4.0798618169797,78620.3098019279,0.0,1.0
2003-05-08,14.56,14.65,14.54,14.65,4400,4.00018774782656,4.02491418308098,3.99469298443669,4.02491418308098,16015.2482929853,0.0,1.0
2003-05-09,14.64,14.64,14.64,14.64,2800,4.02216680138604,4.02216680138604,4.02216680138604,4.02216680138604,10191.5216409907,0.0,1.0
2003-05-12,14.58,14.73,14.58,14.7,2400,4.00568251121643,4.04689323664047,4.00568251121643,4.03865109155566,8735.58997799198,0.0,1.0
2003-05-13,14.71,14.77,14.7,14.73,9000,4.04139847325059,4.05788276342021,4.03865109155566,4.04689323664047,32758.46241747,0.0,1.0
2003-05-14,14.61,14.79,14.6,14.79,5700,4.01392465630124,4.06337752681008,4.0111772746063,4.06337752681008,20747.0261977309,0.0,1.0
2003-05-15,14.65,14.75,14.6,14.64,10500,4.02491418308098,4.05238800003034,4.0111772746063,4.02216680138604,38218.2061537149,0.0,1.0
2003-05-16,14.75,14.75,14.59,14.59,10200,4.05238800003034,4.05238800003034,4.00842989291136,4.00842989291136,37126.2574064659,0.0,1.0
2003-05-19,14.79,14.83,14.7,14.8,22700,4.06337752681008,4.07436705358982,4.03865109155566,4.06612490850502,82624.1218751742,0.0,1.0
2003-05-20,14.85,14.85,14.75,14.81,6300,4.0798618169797,4.0798618169797,4.05238800003034,4.06887229019995,22930.9236922289,0.0,1.0
2003-05-21,14.85,14.91,14.84,14.84,7800,4.10287113867478,4.11944839580074,4.10010826248712,4.10010826248712,28231.4496568403,0.08375,1.0
2003-05-22,15.0,15.0,14.76,14.76,25400,4.14431428148968,4.14431428148968,4.07800525298584,4.07800525298584,91933.1822158644,0.0,1.0
2003-05-23,14.91,15.02,14.9,15.0,13800,4.11944839580074,4.149840033865,4.11668551961308,4.14431428148968,49947.9493928712,0.0,1.0
2003-05-27,14.85,14.98,14.82,14.86,13800,4.10287113867478,4.13878852911436,4.0945825101118,4.10563401486244,49947.9493928713,0.0,1.0
2003-05-28,14.91,15.03,14.88,14.95,12000,4.11944839580074,4.15260291005266,4.11115976723776,4.13049990055138,43432.999472062,0.0,1.0
2003-05-29,14.93,14.97,14.78,14.97,21700,4.12497414817606,4.1360256529267,4.08353100536116,4.1360256529267,78541.3407119787,0.0,1.0
2003-05-30,14.98,15.05,14.97,14.98,15900,4.13878852911436,4.15812866242798,4.1360256529267,4.13878852911436,57548.7243004821,0.0,1.0
2003-06-02,15.0,15.07,14.99,15.06,10100,4.14431428148968,4.1636544148033,4.14155140530202,4.16089153861564,36556.1078889855,0.0,1.0
2003-06-03,14.97,15.09,14.81,15.05,30600,4.1360256529267,4.16918016717862,4.09181963392414,4.15812866242798,110754.148653758,0.0,1.0
2003-06-04,14.99,14.99,14.9,14.97,9100,4.14155140530202,4.14155140530202,4.11668551961308,4.1360256529267,32936.6912663136,0.0,1.0
2003-06-05,15.04,15.04,14.97,15.03,3800,4.15536578624032,4.15536578624032,4.1360256529267,4.15260291005266,13753.7831661529,0.0,1.0
2003-06-06,14.91,15.07,14.91,15.03,11200,4.11944839580074,4.1636544148033,4.11944839580074,4.15260291005266,40537.4661739245,0.0,1.0
2003-06-09,14.9,14.99,14.84,14.95,11300,4.11668551961308,4.14155140530202,4.10010826248712,4.13049990055138,40899.4078361917,0.0,1.0
2003-06-10,14.92,14.98,14.83,14.93,7400,4.1222112719884,4.13878852911436,4.09734538629946,4.12497414817606,26783.6830077715,0.0,1.0
2003-06-11,15.0,15.08,14.95,14.98,10500,4.14431428148968,4.16641729099096,4.13049990055138,4.13878852911436,38003.8745380542,0.0,1.0
2003-06-12,14.95,15.09,14.8,15.04,37300,4.13049990055138,4.16918016717862,4.08905675773648,4.15536578624032,135004.240025659,0.0,1.0
2003-06-13,14.94,14.97,14.87,14.9,14900,4.12773702436372,4.1360256529267,4.1083968910501,4.11668551961308,53929.3076778103,0.0,1.0
2003-06-16,14.9,15.01,14.82,15.01,19000,4.11668551961308,4.14707715767734,4.0945825101118,4.14707715767734,68768.9158307648,0.0,1.0
2003-06-17,14.95,15.0,14.92,14.92,6000,4.13049990055138,4.14431428148968,4.1222112719884,4.1222112719884,21716.499736031,0.0,1.0
2003-06-18,14.9,14.98,14.82,14.98,14200,4.11668551961308,4.13878852911436,4.0945825101118,4.13878852911436,51395.71604194,0.0,1.0
2003-06-19,14.81,14.89,14.81,14.89,7200,4.1149587219958,4.13718672319496,4.1149587219958,4.13718672319496,25913.2611537552,0.08375,1.0
2003-06-20,14.8,14.86,14.75,14.86,7700,4.1121802218459,4.12885122274527,4.09828772109642,4.12885122274527,27712.7931783216,0.0,1.0
2003-06-23,14.9,14.9,14.74,14.84,10500,4.13996522334486,4.13996522334486,4.09550922094652,4.12329422244548,37790.1725158931,0.0,1.0
2003-06-24,15.08,15.08,14.91,14.93,11200,4.18997822604298,4.18997822604298,4.14274372349475,4.14830072379455,40309.517350286,0.0,1.0
2003-06-25,14.99,15.12,14.95,15.12,20900,4.16497172469392,4.20109222664257,4.15385772409434,4.20109222664257,75220.4386268729,0.0,1.0
2003-06-26,15.03,15.1,15.03,15.05,7000,4.1760857252935,4.19553522634278,4.1760857252935,4.1816427255933,25193.4483439287,0.0,1.0
2003-06-27,14.82,15.1,14.81,15.1,17600,4.11773722214569,4.19553522634278,4.1149587219958,4.19553522634278,63343.5272647351,0.0,1.0
2003-06-30,15.0,15.01,14.89,14.89,6800,4.16775022484382,4.17052872499371,4.13718672319496,4.13718672319496,24473.6355341022,0.0,1.0
2003-07-01,14.96,15.11,14.9,15.11,14600,4.15663622424423,4.19831372649267,4.13996522334486,4.19831372649267,52546.3351173371,0.0,1.0
2003-07-02,15.0,15.07,14.9,15.05,13800,4.16775022484382,4.18719972589309,4.13996522334486,4.1816427255933,49667.0838780309,0.0,1.0
2003-07-03,15.02,15.09,15.02,15.05,800,4.17330722514361,4.19275672619288,4.17330722514361,4.1816427255933,2879.25123930614,0.0,1.0
2003-07-07,15.05,15.15,15.0,15.15,6800,4.1816427255933,4.20942772709226,4.16775022484382,4.20942772709226,24473.6355341022,0.0,1.0
2003-07-08,14.91,15.1,14.9,15.1,11300,4.14274372349475,4.19553522634278,4.13996522334486,4.19553522634278,40669.4237551993,0.0,1.0
2003-07-09,14.92,14.95,14.9,14.95,900,4.14552222364465,4.15385772409434,4.13996522334486,4.15385772409434,3239.15764421941,0.0,1.0
2003-07-10,14.88,15.15,14.87,14.95,15900,4.13440822304507,4.20942772709226,4.13162972289517,4.15385772409434,57225.1183812095,0.0,1.0
2003-07-11,15.05,15.32,14.81,14.81,24700,4.1816427255933,4.25666222964049,4.1149587219958,4.1149587219958,88896.882013577,0.0,1.0
2003-07-14,15.03,15.1,14.92,15.05,4900,4.1760857252935,4.19553522634278,4.14552222364465,4.1816427255933,17635.4138407501,0.0,1.0
2003-07-15,15.05,15.08,15.0,15.08,1700,4.1816427255933,4.18997822604298,4.16775022484382,4.18997822604298,6118.40888352554,0.0,1.0
2003-07-16,14.96,15.05,14.95,15.05,6400,4.15663622424423,4.1816427255933,4.15385772409434,4.1816427255933,23034.0099144491,0.0,1.0
2003-07-17,14.9,15.01,14.85,15.0,15300,4.13996522334486,4.17052872499371,4.12607272259538,4.16775022484382,55065.6799517299,0.0,1.0
2003-07-18,14.88,14.89,14.76,14.89,11500,4.13440822304507,4.13718672319496,4.10106622124632,4.13718672319496,41389.2365650257,0.0,1.0
2003-07-21,14.54,14.85,14.48,14.85,12800,4.06320915670398,4.14983878796796,4.04644213129805,4.14983878796796,45804.1889605731,0.08375,1.0
2003-07-22,14.4,14.47,14.39,14.47,4200,4.02408609742348,4.04364762706373,4.02129159318916,4.04364762706373,15029.499502688,0.0,1.0
2003-07-23,14.44,14.44,14.15,14.35,10900,4.03526411436077,4.03526411436077,3.95422349156543,4.01011357625187,39005.1296617379,0.0,1.0
2003-07-24,14.39,14.45,14.35,14.45,3900,4.02129159318916,4.03805861859509,4.01011357625187,4.03805861859509,13955.9638239246,0.0,1.0
2003-07-25,14.4,14.4,14.3,14.35,11100,4.02408609742348,4.02408609742348,3.99614105508026,4.01011357625187,39720.8201142469,0.0,1.0
2003-07-28,14.25,14.44,14.13,14.44,8700,3.98216853390865,4.03526411436077,3.94863448309679,4.03526411436077,31132.5346841395,0.0,1.0
2003-07-29,14.08,14.21,14.01,14.21,10500,3.93466196192518,3.97099051697136,3.91510043228493,3.97099051697136,37573.7487567201,0.0,1.0
2003-07-30,14.01,14.1,13.99,14.1,6000,3.91510043228493,3.94025097039382,3.90951142381628,3.94025097039382,21470.7135752686,0.0,1.0
2003-07-31,13.85,14.1,13.85,14.1,10700,3.87038836453578,3.94025097039382,3.87038836453578,3.94025097039382,38289.439209229,0.0,1.0
2003-08-01,14.04,14.05,13.89,13.95,12000,3.92348394498789,3.92627844922221,3.88156638147306,3.89833340687899,42941.4271505373,0.0,1.0
2003-08-04,14.1,14.19,13.95,14.09,18400,3.94025097039382,3.96540150850272,3.89833340687899,3.9374564661595,65843.5216308238,0.0,1.0
2003-08-05,13.8,14.19,13.65,14.19,29600,3.85641584336417,3.96540150850272,3.81449827984934,3.96540150850272,105922.186971325,0.0,1.0
2003-08-06,13.85,14.0,13.85,13.85,9500,3.87038836453578,3.9123059280506,3.87038836453578,3.87038836453578,33995.2964941753,0.0,1.0
2003-08-07,14.08,14.19,13.89,13.9,28600,3.93466196192518,3.96540150850272,3.88156638147306,3.88436088570739,102343.73470878,0.0,1.0
2003-08-08,14.2,14.2,14.08,14.1,6600,3.96819601273704,3.96819601273704,3.93466196192518,3.94025097039382,23617.7849327955,0.0,1.0
2003-08-11,14.14,14.2,14.14,14.2,6300,3.95142898733111,3.96819601273704,3.95142898733111,3.96819601273704,22544.249254032,0.0,1.0
2003-08-12,14.35,14.35,14.15,14.15,3800,4.01011357625187,4.01011357625187,3.95422349156543,3.95422349156543,13598.1185976701,0.0,1.0
2003-08-13,14.36,14.4,14.35,14.4,19800,4.01290808048619,4.02408609742348,4.01011357625187,4.02408609742348,70853.3547983865,0.0,1.0
2003-08-14,14.36,14.37,14.35,14.37,5800,4.01290808048619,4.01570258472051,4.01011357625187,4.01570258472051,20755.0231227597,0.0,1.0
2003-08-15,14.02,14.38,13.8,14.37,20600,3.91789493651925,4.01849708895484,3.85641584336417,4.01570258472051,73716.1166084222,0.0,1.0
2003-08-18,14.0,14.1,13.85,14.1,6100,3.9123059280506,3.94025097039382,3.87038836453578,3.94025097039382,21828.5588015231,0.0,1.0
2003-08-19,14.3,14.3,13.95,13.95,9200,3.99614105508026,3.99614105508026,3.89833340687899,3.89833340687899,32921.7608154119,0.0,1.0
2003-08-20,14.08,14.21,14.06,14.21,7300,3.95806593488763,3.99461057775235,3.9524436821392,3.99461057775235,25968.2384505093,0.08375,1.0
2003-08-21,13.95,14.09,13.95,14.09,3900,3.9215212920229,3.96087706126183,3.9215212920229,3.96087706126183,13873.4424598611,0.0,1.0
2003-08-22,13.81,14.2,13.81,13.99,11400,3.88216552278396,3.99179945137814,3.88216552278396,3.93276579751974,40553.1394980556,0.0,1.0
2003-08-25,13.78,13.81,13.61,13.8,32600,3.87373214366133,3.88216552278396,3.82594299529976,3.87935439640975,115967.749792685,0.0,1.0
2003-08-26,13.85,13.95,13.57,13.79,18700,3.8934100282808,3.9215212920229,3.81469848980292,3.87654327003554,66521.3779485649,0.0,1.0
2003-08-27,13.73,13.9,13.6,13.9,14000,3.85967651179028,3.90746566015185,3.82313186892555,3.90746566015185,49802.1011379631,0.0,1.0
2003-08-28,13.75,13.75,13.71,13.71,10100,3.8652987645387,3.8652987645387,3.85405425904186,3.85405425904186,35928.6586781019,0.0,1.0
2003-08-29,13.66,13.95,13.62,13.77,13600,3.83999862717081,3.9215212920229,3.82875412167397,3.87092101728712,48379.1839625927,0.0,1.0
2003-09-02,13.92,13.93,13.61,13.76,21000,3.91308791290027,3.91589903927448,3.82594299529976,3.86810989091291,74703.1517069446,0.0,1.0
2003-09-03,13.9,13.98,13.61,13.98,16600,3.90746566015185,3.92995467114553,3.82594299529976,3.92995467114553,59051.0627778705,0.0,1.0
2003-09-04,14.05,14.1,13.85,13.94,8200,3.949632555765,3.96368818763604,3.8934100282808,3.91871016564869,29169.8020950926,0.0,1.0
2003-09-05,14.09,14.09,14.09,14.09,700,3.96087706126183,3.96087706126183,3.96087706126183,3.96087706126183,2490.10505689816,0.0,1.0
2003-09-08,13.83,14.12,13.83,14.1,8700,3.88778777553238,3.96931044038446,3.88778777553238,3.96368818763604,30948.4485643056,0.0,1.0
2003-09-09,13.9,14.05,13.8,13.93,8500,3.90746566015185,3.949632555765,3.87935439640975,3.91589903927448,30236.9899766204,0.0,1.0
2003-09-10,14.02,14.02,13.93,13.98,1500,3.94119917664236,3.94119917664236,3.91589903927448,3.92995467114553,5335.93940763891,0.0,1.0
2003-09-11,13.9,14.04,13.75,14.04,8400,3.90746566015185,3.94682142939078,3.8652987645387,3.94682142939078,29881.2606827778,0.0,1.0
2003-09-12,14.02,14.03,14.0,14.0,4000,3.94119917664236,3.94401030301657,3.93557692389395,3.93557692389395,14229.1717537038,0.0,1.0
2003-09-15,14.04,14.06,14.04,14.06,800,3.94682142939078,3.9524436821392,3.94682142939078,3.9524436821392,2845.83435074075,0.0,1.0
2003-09-16,13.85,14.12,13.85,14.1,3800,3.8934100282808,3.96931044038446,3.8934100282808,3.96368818763604,13517.7131660185,0.0,1.0
2003-09-17,13.92,14.0,13.82,13.95,17800,3.91308791290027,3.93557692389395,3.88497664915817,3.9215212920229,63319.8143039816,0.0,1.0
2003-09-18,13.94,14.01,13.88,13.92,17900,3.91871016564869,3.93838805026816,3.90184340740343,3.91308791290027,63675.5435978242,0.0,1.0
2003-09-19,13.89,13.94,13.81,13.94,10400,3.92819771716164,3.94233809771298,3.9055731082795,3.94233809771298,36774.1163762954,0.08375,1.0
2003-09-22,13.68,13.76,13.67,13.67,16000,3.86880811884603,3.89143272772817,3.86598004273576,3.86598004273576,56575.5636558389,0.0,1.0
2003-09-23,13.76,13.84,13.7,13.72,21600,3.89143272772817,3.91405733661031,3.87446427106656,3.8801204232871,76377.0109353826,0.0,1.0
2003-09-24,13.72,13.72,13.64,13.66,15300,3.8801204232871,3.8801204232871,3.85749581440496,3.86315196662549,54100.382745896,0.0,1.0
2003-09-25,13.69,13.75,13.64,13.66,9300,3.87163619495629,3.8886046516179,3.85749581440496,3.86315196662549,32884.5463749564,0.0,1.0
2003-09-26,13.62,13.7,13.62,13.7,15800,3.85183966218442,3.87446427106656,3.85183966218442,3.87446427106656,55868.369110141,0.0,1.0
2003-09-29,13.69,13.69,13.66,13.66,2400,3.87163619495629,3.87163619495629,3.86315196662549,3.86315196662549,8486.33454837585,0.0,1.0
2003-09-30,13.8,13.8,13.7,13.7,3000,3.90274503216924,3.90274503216924,3.87446427106656,3.87446427106656,10607.9181854698,0.0,1.0
2003-10-01,13.87,13.87,13.71,13.81,4300,3.92254156494111,3.92254156494111,3.87729234717683,3.9055731082795,15204.6827325067,0.0,1.0
2003-10-02,14.09,14.13,13.9,13.9,14800,3.984759239367,3.99607154380807,3.93102579327191,3.93102579327191,52332.396381651,0.0,1.0
2003-10-03,14.09,14.09,13.92,14.04,8600,3.984759239367,3.984759239367,3.93668194549245,3.97061885881566,30409.3654650134,0.0,1.0
2003-10-06,14.15,14.16,14.01,14.1,8000,4.0017276960286,4.00455577213887,3.96213463048485,3.98758731547726,28287.7818279195,0.0,1.0
2003-10-07,14.15,14.19,14.1,14.19,2800,4.0017276960286,4.01304000046967,3.98758731547726,4.01304000046967,9900.72363977183,0.0,1.0
2003-10-08,14.15,14.16,14.15,14.15,6000,4.0017276960286,4.00455577213887,4.0017276960286,4.0017276960286,21215.8363709396,0.0,1.0
2003-10-09,14.19,14.19,14.12,14.18,15800,4.01304000046967,4.01304000046967,3.9932434676978,4.0102119243594,55868.369110141,0.0,1.0
2003-10-10,14.24,14.25,14.24,14.25,2300,4.02718038102101,4.03000845713128,4.02718038102101,4.03000845713128,8132.73727552685,0.0,1.0
2003-10-13,14.4,14.4,14.34,14.34,700,4.07242959878529,4.07242959878529,4.05546114212368,4.05546114212368,2475.18090994296,0.0,1.0
2003-10-14,14.4,14.4,14.4,14.4,3400,4.07242959878529,4.07242959878529,4.07242959878529,4.07242959878529,12022.3072768658,0.0,1.0
2003-10-15,13.96,14.4,13.89,14.3,17200,3.94799424993352,4.07242959878529,3.92819771716164,4.04414883768261,60818.7309300269,0.0,1.0
2003-10-16,14.11,14.11,13.98,13.99,5700,3.99041539158753,3.99041539158753,3.95365040215405,3.95647847826432,20155.0445523926,0.0,1.0
2003-10-17,14.04,14.11,13.97,14.11,7000,3.97061885881566,3.99041539158753,3.95082232604378,3.99041539158753,24751.8090994295,0.0,1.0
2003-10-20,14.0,14.04,13.95,14.04,4700,3.95930655437459,3.97061885881566,3.94516617382325,3.97061885881566,16619.0718239027,0.0,1.0
2003-10-21,14.0,14.09,13.92,13.99,15800,3.98299169179808,4.00859663838821,3.96023173927352,3.98014669773251,55536.1439632182,0.08375,1.0
2003-10-22,14.18,14.45,13.92,13.95,41100,4.03420158497834,4.11101642474873,3.96023173927352,3.96876672147023,144464.273220776,0.0,1.0
2003-10-23,14.06,14.28,14.06,14.28,10400,4.0000616561915,4.06265152563404,4.0000616561915,4.06265152563404,36555.4365327512,0.0,1.0
2003-10-24,14.09,14.1,14.01,14.1,6200,4.00859663838821,4.01144163245378,3.98583668586365,4.01144163245378,21792.6640868324,0.0,1.0
2003-10-27,14.14,14.2,14.12,14.12,3900,4.02282160871606,4.03989157310948,4.01713162058492,4.01713162058492,13708.2886997817,0.0,1.0
2003-10-28,14.13,14.29,14.09,14.27,19800,4.01997661465049,4.06549651969961,4.00859663838821,4.05980653156847,69595.9272450455,0.0,1.0
2003-10-29,14.2,14.2,14.12,14.13,20100,4.03989157310948,4.03989157310948,4.01713162058492,4.01997661465049,70650.4109911826,0.0,1.0
2003-10-30,14.24,14.24,14.16,14.2,3500,4.05127154937176,4.05127154937176,4.0285115968472,4.03989157310948,12302.310371599,0.0,1.0
2003-10-31,14.29,14.29,14.25,14.25,21000,4.06549651969961,4.06549651969961,4.05411654343733,4.05411654343733,73813.8622295938,0.0,1.0
2003-11-03,14.03,14.35,14.02,14.3,24500,3.99152667399479,4.08256648409303,3.98868167992922,4.06834151376518,86116.1726011927,0.0,1.0
2003-11-04,14.1,14.2,13.93,14.08,24400,4.01144163245378,4.03989157310948,3.96307673333909,4.00575164432264,85764.678019147,0.0,1.0
2003-11-05,14.07,14.15,14.02,14.15,7100,4.00290665025707,4.02566660278163,3.98868167992922,4.02566660278163,24956.1153252436,0.0,1.0
2003-11-06,14.05,14.15,13.98,14.15,12400,3.99721666212593,4.02566660278163,3.97730170366694,4.02566660278163,43585.3281736649,0.0,1.0
2003-11-07,14.06,14.06,13.95,14.0,12100,4.0000616561915,4.0000616561915,3.96876672147023,3.98299169179808,42530.8444275278,0.0,1.0
2003-11-10,14.19,14.19,14.06,14.06,6000,4.03704657904391,4.03704657904391,4.0000616561915,4.0000616561915,21089.6749227411,0.0,1.0
2003-11-11,14.12,14.2,14.06,14.2,14900,4.01713162058492,4.03989157310948,4.0000616561915,4.03989157310948,52372.692724807,0.0,1.0
2003-11-12,14.09,14.13,14.09,14.13,1300,4.00859663838821,4.01997661465049,4.00859663838821,4.01997661465049,4569.4295665939,0.0,1.0
2003-11-13,14.14,14.21,14.13,14.18,5200,4.02282160871606,4.04273656717505,4.01997661465049,4.03420158497834,18277.7182663756,0.0,1.0
2003-11-14,14.21,14.21,14.12,14.2,15000,4.04273656717505,4.04273656717505,4.01713162058492,4.03989157310948,52724.1873068527,0.0,1.0
2003-11-17,14.21,14.25,14.14,14.22,5100,4.04273656717505,4.05411654343733,4.02282160871606,4.04558156124062,17926.2236843299,0.0,1.0
2003-11-18,14.17,14.21,14.12,14.21,5000,4.03135659091277,4.04273656717505,4.01713162058492,4.04273656717505,17574.7291022842,0.0,1.0
2003-11-19,14.12,14.15,14.12,14.15,19100,4.04095844588407,4.04954405164728,4.04095844588407,4.04954405164728,66739.6123003184,0.08375,1.0
2003-11-20,14.11,14.22,14.0,14.22,39600,4.03809657729633,4.06957713176143,4.00661602283123,4.06957713176143,138371.133355634,0.0,1.0
2003-11-21,14.2,14.2,14.08,14.16,19000,4.06385339458596,4.06385339458596,4.02951097153312,4.05240592023502,66390.1902463901,0.0,1.0
2003-11-24,14.15,14.23,14.12,14.22,27500,4.04954405164728,4.07243900034917,4.04095844588407,4.06957713176143,96091.0648303014,0.0,1.0
2003-11-25,14.21,14.22,14.14,14.21,20500,4.0667152631737,4.06957713176143,4.04668218305954,4.0667152631737,71631.5210553155,0.0,1.0
2003-11-26,14.23,14.24,14.17,14.24,2300,4.07243900034917,4.07530086893691,4.05526778882275,4.07530086893691,8036.70724035248,0.0,1.0
2003-11-28,14.25,14.25,14.24,14.24,3300,4.07816273752464,4.07816273752464,4.07530086893691,4.07530086893691,11530.9277796362,0.0,1.0
2003-12-01,14.47,14.47,14.23,14.3,18300,4.14112384645485,4.14112384645485,4.07243900034917,4.09247208046333,63944.2358688915,0.0,1.0
2003-12-02,14.4,14.52,14.3,14.52,11500,4.12109076634069,4.15543318939353,4.09247208046333,4.15543318939353,40183.5362017624,0.0,1.0
2003-12-03,14.26,14.6,14.19,14.45,15000,4.08102460611238,4.17832813809543,4.06099152599822,4.13540010927938,52413.3080892553,0.0,1.0
2003-12-04,14.04,14.32,14.04,14.25,28300,4.01806349718218,4.0981958176388,4.01806349718218,4.07816273752464,98886.4412617282,0.0,1.0
2003-12-05,14.05,14.06,14.04,14.04,13900,4.02092536576991,4.02378723435765,4.01806349718218,4.01806349718218,48569.6654960433,0.0,1.0
2003-12-08,14.12,14.15,14.02,14.08,24400,4.04095844588407,4.04954405164728,4.0123397600067,4.02951097153312,85258.9811585219,0.0,1.0
2003-12-09,13.97,14.15,13.97,14.08,32400,3.99803041706802,4.04954405164728,3.99803041706802,4.02951097153312,113212.745472791,0.0,1.0
2003-12-10,14.03,14.12,13.96,14.03,40500,4.01520162859444,4.04095844588407,3.99516854848028,4.01520162859444,141515.931840989,0.0,1.0
2003-12-11,14.04,14.13,13.94,14.06,13400,4.01806349718218,4.04382031447181,3.98944481130481,4.02378723435765,46822.5552264014,0.0,1.0
2003-12-12,14.05,14.1,14.03,14.05,17200,4.02092536576991,4.0352347087086,4.01520162859444,4.02092536576991,60100.5932756795,0.0,1.0
2003-12-15,14.12,14.13,14.04,14.12,15600,4.04095844588407,4.04382031447181,4.01806349718218,4.04095844588407,54509.8404128255,0.0,1.0
2003-12-16,14.08,14.13,14.04,14.07,13800,4.02951097153312,4.04382031447181,4.01806349718218,4.02664910294539,48220.2434421149,0.0,1.0
2003-12-17,14.12,14.12,14.1,14.12,16300,4.04095844588407,4.04095844588407,4.0352347087086,4.04095844588407,56955.7947903241,0.0,1.0
2003-12-18,14.18,14.28,14.15,14.15,29400,4.05812965741049,4.08674834328785,4.04954405164728,4.04954405164728,102730.08385494,0.0,1.0
2003-12-19,14.14,14.3,14.03,14.1,28600,4.07065033248184,4.11671143949719,4.03898332140878,4.059135055728,99346.2879316973,0.08375,1.0
2003-12-22,14.05,14.08,13.99,14.05,40500,4.0447409597857,4.05337741735108,4.02746804465494,4.0447409597857,140682.680462718,0.0,1.0
2003-12-23,14.05,14.1,14.01,14.05,18600,4.0447409597857,4.059135055728,4.03322568303186,4.0447409597857,64609.8236199151,0.0,1.0
2003-12-24,14.06,14.07,13.96,14.07,24900,4.04761977897416,4.05049859816262,4.01883158708956,4.05049859816262,86493.7961363379,0.0,1.0
2003-12-26,14.02,14.08,14.02,14.08,2000,4.03610450222032,4.05337741735108,4.03610450222032,4.05337741735108,6947.29286235646,0.0,1.0
2003-12-29,14.03,14.08,14.02,14.05,12200,4.03898332140878,4.05337741735108,4.03610450222032,4.0447409597857,42378.4864603744,0.0,1.0
2003-12-30,14.05,14.09,14.02,14.08,10200,4.0447409597857,4.05625623653954,4.03610450222032,4.05337741735108,35431.1935980179,0.0,1.0
2003-12-31,14.15,14.18,14.0,14.09,26800,4.0735291516703,4.08216560923567,4.0303468638434,4.05625623653954,93093.7243555764,0.0,1.0
2004-01-02,14.21,14.22,14.15,14.19,5300,4.09080206680105,4.09368088598951,4.0735291516703,4.08504442842413,18410.3260852446,0.0,1.0
2004-01-05,14.28,14.28,14.22,14.22,5100,4.11095380112027,4.11095380112027,4.09368088598951,4.09368088598951,17715.596799009,0.0,1.0
2004-01-06,14.3,14.3,14.24,14.3,6800,4.11671143949719,4.11671143949719,4.09943852436643,4.11671143949719,23620.795732012,0.0,1.0
2004-01-07,14.2,14.43,14.13,14.35,26300,4.08792324761259,4.15413608894716,4.06777151329338,4.13110553543949,91356.9011399875,0.0,1.0
2004-01-08,14.25,14.25,14.2,14.2,2100,4.10231734355489,4.10231734355489,4.08792324761259,4.08792324761259,7294.65750547428,0.0,1.0
2004-01-09,14.57,14.58,14.35,14.35,13300,4.1944395575856,4.19731837677406,4.13110553543949,4.13110553543949,46199.4975346704,0.0,1.0
2004-01-12,14.69,14.7,14.43,14.58,25100,4.22898538784711,4.23186420703557,4.15413608894716,4.19731837677406,87188.5254225736,0.0,1.0
2004-01-13,14.63,14.7,14.6,14.69,16800,4.21171247271636,4.23186420703557,4.20307601515098,4.22898538784711,58357.2600437942,0.0,1.0
2004-01-14,14.68,14.68,14.65,14.66,5300,4.22610656865865,4.22610656865865,4.21747011109327,4.22034893028173,18410.3260852446,0.0,1.0
2004-01-15,14.65,14.7,14.6,14.7,11300,4.21747011109327,4.23186420703557,4.20307601515098,4.23186420703557,39252.204672314,0.0,1.0
2004-01-16,14.73,14.76,14.7,14.75,14000,4.24050066460095,4.24913712216633,4.23186420703557,4.24625830297787,48631.0500364952,0.0,1.0
2004-01-20,14.65,14.8,14.65,14.78,23700,4.21747011109327,4.26065239892017,4.21747011109327,4.25489476054325,82325.4204189241,0.0,1.0
2004-01-21,14.62,14.62,14.5,14.5,18500,4.23294376423124,4.23294376423124,4.19820003976423,4.19820003976423,63896.4311988966,0.08375,1.0
2004-01-22,14.64,14.67,14.55,14.64,14900,4.23873438497575,4.2474203160925,4.21267659162549,4.23873438497575,51462.5310737059,0.0,1.0
2004-01-23,14.65,14.72,14.6,14.64,16900,4.241629695348,4.26189686795376,4.22715314348674,4.23873438497575,58370.2533654785,0.0,1.0
2004-01-26,14.59,14.68,14.52,14.65,13700,4.22425783311449,4.25031562646475,4.20399066050873,4.241629695348,47317.8976986423,0.0,1.0
2004-01-27,14.43,14.62,14.42,14.62,11900,4.17793286715847,4.23294376423124,4.17503755678622,4.23294376423124,41100.947636047,0.0,1.0
2004-01-28,14.5,14.52,14.48,14.5,10700,4.19820003976423,4.20399066050873,4.19240941901973,4.19820003976423,36956.3142609834,0.0,1.0
2004-01-29,14.49,14.54,14.46,14.46,9500,4.19530472939198,4.20978128125323,4.18661879827523,4.18661879827523,32811.6808859199,0.0,1.0
2004-01-30,14.59,15.15,14.33,14.5,47500,4.22425783311449,4.38639521396056,4.14897976343596,4.19820003976423,164058.404429599,0.0,1.0
2004-02-02,14.8,14.8,14.61,14.69,7000,4.28505935093177,4.28505935093177,4.23004845385899,4.253210936837,24177.0280212041,0.0,1.0
2004-02-03,14.8,14.88,14.8,14.8,14500,4.28505935093177,4.30822183390978,4.28505935093177,4.28505935093177,50080.9866153513,0.0,1.0
2004-02-04,14.76,14.85,14.76,14.85,2000,4.27347810944276,4.29953590279302,4.27347810944276,4.29953590279302,6907.7222917726,0.0,1.0
2004-02-05,14.8,14.81,14.75,14.81,3800,4.28505935093177,4.28795466130402,4.27058279907051,4.28795466130402,13124.6723543679,0.0,1.0
2004-02-06,14.75,14.81,14.66,14.8,5700,4.27058279907051,4.28795466130402,4.24452500572025,4.28505935093177,19687.0085315519,0.0,1.0
2004-02-09,14.74,14.78,14.67,14.73,7700,4.26768748869826,4.27926873018726,4.2474203160925,4.26479217832601,26594.7308233245,0.0,1.0
2004-02-10,14.73,14.79,14.71,14.78,12400,4.26479217832601,4.28216404055951,4.25900155758151,4.27926873018726,42827.8782089901,0.0,1.0
2004-02-11,14.69,14.75,14.66,14.71,20900,4.253210936837,4.27058279907051,4.24452500572025,4.25900155758151,72185.6979490237,0.0,1.0
2004-02-12,14.6,14.73,14.6,14.73,6400,4.22715314348674,4.26479217832601,4.22715314348674,4.26479217832601,22104.7113336723,0.0,1.0
2004-02-13,14.67,14.67,14.6,14.6,14700,4.2474203160925,4.2474203160925,4.22715314348674,4.22715314348674,50771.7588445286,0.0,1.0
2004-02-17,14.76,14.76,14.67,14.67,10100,4.27347810944276,4.27347810944276,4.2474203160925,4.2474203160925,34883.9975734517,0.0,1.0
2004-02-18,14.74,14.82,14.74,14.76,12000,4.26768748869826,4.29084997167627,4.26768748869826,4.27347810944276,41446.3337506356,0.0,1.0
2004-02-19,14.89,14.89,14.68,14.72,13600,4.33536536864963,4.33536536864963,4.27422186781575,4.28586824892697,46709.7886292051,0.08375,1.0
2004-02-20,14.99,14.99,14.87,14.89,23100,4.36448132142767,4.36448132142767,4.32954217809402,4.33536536864963,79337.9498040174,0.0,1.0
2004-02-23,14.97,14.97,14.91,14.95,7700,4.35865813087206,4.35865813087206,4.34118855920524,4.35283494031645,26445.9832680058,0.0,1.0
2004-02-24,14.89,14.91,14.88,14.91,14900,4.33536536864963,4.34118855920524,4.33245377337183,4.34118855920524,51174.694895232,0.0,1.0
2004-02-25,14.85,14.9,14.8,14.89,20000,4.32371898753841,4.33827696392743,4.3091610111494,4.33536536864963,68690.865631184,0.0,1.0
2004-02-26,14.78,14.85,14.73,14.85,13800,4.30333782059379,4.32371898753841,4.28877984420477,4.32371898753841,47396.6972855169,0.0,1.0
2004-02-27,14.92,14.92,14.77,14.77,16900,4.34410015448304,4.34410015448304,4.30042622531599,4.30042622531599,58043.7814583505,0.0,1.0
2004-03-01,14.92,14.93,14.83,14.93,27900,4.34410015448304,4.34701174976084,4.31789579698281,4.34701174976084,95823.7575555016,0.0,1.0
2004-03-02,14.87,14.92,14.83,14.92,26800,4.32954217809402,4.34410015448304,4.31789579698281,4.34410015448304,92045.7599457865,0.0,1.0
2004-03-03,14.78,14.87,14.78,14.87,11000,4.30333782059379,4.32954217809402,4.30333782059379,4.32954217809402,37779.9760971512,0.0,1.0
2004-03-04,14.8,14.85,14.79,14.83,11300,4.3091610111494,4.32371898753841,4.30624941587159,4.31789579698281,38810.3390816189,0.0,1.0
2004-03-05,14.89,14.9,14.77,14.82,33600,4.33536536864963,4.33827696392743,4.30042622531599,4.314984201705,115400.654260389,0.0,1.0
2004-03-08,14.86,14.9,14.8,14.9,13300,4.32663058281622,4.33827696392743,4.3091610111494,4.33827696392743,45679.4256447373,0.0,1.0
2004-03-09,14.8,14.89,14.73,14.88,46700,4.3091610111494,4.33536536864963,4.28877984420477,4.33245377337183,160393.171248814,0.0,1.0
2004-03-10,14.8,14.8,14.76,14.76,4400,4.3091610111494,4.3091610111494,4.29751463003818,4.29751463003818,15111.9904388605,0.0,1.0
2004-03-11,14.85,14.87,14.76,14.82,7600,4.32371898753841,4.32954217809402,4.29751463003818,4.314984201705,26102.5289398499,0.0,1.0
2004-03-12,14.85,14.86,14.76,14.86,11300,4.32371898753841,4.32663058281622,4.29751463003818,4.32663058281622,38810.339081619,0.0,1.0
2004-03-15,14.93,14.95,14.8,14.86,14900,4.34701174976084,4.35283494031645,4.3091610111494,4.32663058281622,51174.6948952321,0.0,1.0
2004-03-16,14.91,14.96,14.89,14.96,17300,4.34118855920524,4.35574653559426,4.33536536864963,4.35574653559426,59417.5987709741,0.0,1.0
2004-03-17,14.82,14.96,14.81,14.88,19000,4.314984201705,4.35574653559426,4.3120726064272,4.33245377337183,65256.3223496248,0.0,1.0
2004-03-18,14.95,14.96,14.83,14.86,23000,4.35283494031645,4.35574653559426,4.31789579698281,4.32663058281622,78994.4954758616,0.0,1.0
2004-03-19,14.96,14.96,14.89,14.9,18300,4.38013114604586,4.38013114604586,4.35963587998816,4.36256377513926,62502.2381458013,0.08375,1.0
2004-03-22,14.94,14.96,14.9,14.96,8400,4.37427535574366,4.38013114604586,4.36256377513926,4.38013114604586,28689.5519357777,0.0,1.0
2004-03-23,14.97,14.98,14.9,14.98,11300,4.38305904119696,4.38598693634806,4.36256377513926,4.38598693634806,38594.2781993199,0.0,1.0
2004-03-24,14.96,14.98,14.91,14.98,5300,4.38013114604586,4.38598693634806,4.36549167029036,4.38598693634806,18101.7411023359,0.0,1.0
2004-03-25,14.97,14.98,14.9,14.97,25000,4.38305904119696,4.38598693634806,4.36256377513926,4.38305904119696,85385.5712374335,0.0,1.0
2004-03-26,14.98,15.0,14.91,14.91,17800,4.38598693634806,4.39184272665026,4.36549167029036,4.36549167029036,60794.5267210527,0.0,1.0
2004-03-29,14.95,14.99,14.95,14.98,12400,4.37720325089476,4.38891483149916,4.37720325089476,4.38598693634806,42351.243333767,0.0,1.0
2004-03-30,14.92,14.96,14.92,14.92,6600,4.36841956544146,4.38013114604586,4.36841956544146,4.36841956544146,22541.7908066824,0.0,1.0
2004-03-31,14.91,14.93,14.9,14.93,8300,4.36549167029036,4.37134746059256,4.36256377513926,4.37134746059256,28348.0096508279,0.0,1.0
2004-04-01,14.85,14.91,14.85,14.91,11900,4.34792429938376,4.36549167029036,4.34792429938376,4.36549167029036,40643.5319090183,0.0,1.0
2004-04-02,14.73,14.81,14.68,14.8,12900,4.31278955757056,4.33621271877936,4.29815008181506,4.33328482362826,44058.9547585156,0.0,1.0
2004-04-05,14.4,14.68,14.34,14.68,21000,4.21616901758425,4.29815008181506,4.19860164667765,4.29815008181506,71723.8798394441,0.0,1.0
2004-04-06,14.21,14.41,14.21,14.4,11700,4.16053900971335,4.21909691273535,4.16053900971335,4.21616901758425,39960.4473391188,0.0,1.0
2004-04-07,14.4,14.41,14.25,14.25,14000,4.21616901758425,4.21909691273535,4.17225059031775,4.17225059031775,47815.9198929628,0.0,1.0
2004-04-08,14.4,14.42,14.34,14.41,5100,4.21616901758425,4.22202480788645,4.19860164667765,4.21909691273535,17418.6565324364,0.0,1.0
2004-04-12,14.25,14.35,14.25,14.35,9000,4.17225059031775,4.20152954182875,4.17225059031775,4.20152954182875,30738.805645476,0.0,1.0
2004-04-13,14.22,14.25,14.1,14.25,13200,4.16346690486445,4.17225059031775,4.12833216305125,4.17225059031775,45083.5816133649,0.0,1.0
2004-04-14,14.02,14.13,14.02,14.13,14200,4.10490900184244,4.13711584850455,4.10490900184244,4.13711584850455,48499.0044628623,0.0,1.0
2004-04-15,14.02,14.1,13.95,14.1,10600,4.10490900184244,4.12833216305125,4.08441373578474,4.12833216305125,36203.4822046718,0.0,1.0
2004-04-16,14.4,14.4,14.08,14.08,12200,4.21616901758425,4.21616901758425,4.12247637274905,4.12247637274905,41668.1587638675,0.0,1.0
2004-04-19,14.39,14.39,14.35,14.35,14600,4.21324112243315,4.21324112243315,4.20152954182875,4.20152954182875,49865.1736026612,0.0,1.0
2004-04-20,14.36,14.39,14.32,14.39,12200,4.20445743697985,4.21324112243315,4.19274585637545,4.21324112243315,41668.1587638675,0.0,1.0
2004-04-21,14.08,14.29,14.0,14.29,13300,4.14699749463951,4.20884901977263,4.12343500887451,4.20884901977263,45156.5259545156,0.08375,1.0
2004-04-22,14.02,14.07,14.0,14.07,5600,4.12932563031576,4.14405218391888,4.12343500887451,4.14405218391888,19013.2740861118,0.0,1.0
2004-04-23,13.95,14.02,13.95,13.95,18400,4.10870845527139,4.12932563031576,4.10870845527139,4.10870845527139,62472.1862829388,0.0,1.0
2004-04-26,13.82,13.94,13.82,13.85,13200,4.07041941590327,4.10576314455076,4.07041941590327,4.07925534806514,44817.0032029778,0.0,1.0
2004-04-27,13.76,13.79,13.6,13.7,13900,4.05274755157952,4.06158348374139,4.00562258004953,4.03507568725577,47193.6624637418,0.0,1.0
2004-04-28,13.76,13.91,13.65,13.8,18000,4.05274755157952,4.09692721238889,4.02034913365265,4.06452879446202,61114.095276788,0.0,1.0
2004-04-29,13.49,13.77,13.49,13.77,20100,3.97322416212265,4.05569286230014,3.97322416212265,4.05569286230014,68244.07305908,0.0,1.0
2004-04-30,13.57,13.57,13.43,13.55,14000,3.99678664788765,3.99678664788765,3.95555229779891,3.9908960264464,47533.1852152796,0.0,1.0
2004-05-03,13.68,13.85,13.6,13.6,15300,4.02918506581452,4.07925534806514,4.00562258004953,4.00562258004953,51946.9809852698,0.0,1.0
2004-05-04,13.66,13.81,13.66,13.68,13300,4.02329444437327,4.06747410518264,4.02329444437327,4.02918506581452,45156.5259545156,0.0,1.0
2004-05-05,13.56,13.7,13.5,13.62,17000,3.99384133716703,4.03507568725577,3.97616947284328,4.01151320149078,57718.8677614108,0.0,1.0
2004-05-06,13.4,13.47,13.4,13.47,5400,3.94671636563703,3.96733354068141,3.94671636563703,3.96733354068141,18334.2285830364,0.0,1.0
2004-05-07,13.14,13.3,13.0,13.3,18400,3.87013828690079,3.91726325843079,3.82890393681205,3.91726325843079,62472.1862829388,0.0,1.0
2004-05-10,12.95,13.01,12.65,12.95,29100,3.81417738320892,3.83184924753267,3.72581806159018,3.81417738320892,98801.120697474,0.0,1.0
2004-05-11,13.2,13.2,12.95,12.95,22500,3.88781015122454,3.88781015122454,3.81417738320892,3.81417738320892,76392.619095985,0.0,1.0
2004-05-12,13.04,13.22,12.95,13.2,13100,3.84068517969455,3.89370077266579,3.81417738320892,3.88781015122454,44477.4804514401,0.0,1.0
2004-05-13,13.03,13.04,13.0,13.03,5000,3.83773986897392,3.84068517969455,3.82890393681205,3.83773986897392,16976.1375768856,0.0,1.0
2004-05-14,13.15,13.15,12.99,13.1,9400,3.87308359762142,3.87308359762142,3.82595862609142,3.85835704401829,31915.1386445448,0.0,1.0
2004-05-17,13.07,13.12,13.04,13.04,5700,3.84952111185642,3.86424766545954,3.84068517969455,3.84068517969455,19352.7968376495,0.0,1.0
2004-05-18,13.1,13.1,12.96,13.05,5000,3.85835704401829,3.85835704401829,3.81712269392955,3.84363049041517,16976.1375768856,0.0,1.0
2004-05-19,12.85,13.05,12.82,13.05,11200,3.80939125328791,3.86868138952585,3.80049773285222,3.86868138952585,37780.3146042775,0.08375,1.0
2004-05-20,12.81,13.0,12.81,12.95,13300,3.79753322604032,3.85385885546637,3.79753322604032,3.83903632140688,44864.1235925795,0.0,1.0
2004-05-21,12.86,12.88,12.78,12.78,20500,3.81235576009981,3.8182847737236,3.78863970560463,3.78863970560463,69151.4686953292,0.0,1.0
2004-05-24,12.88,12.92,12.8,12.8,45600,3.8182847737236,3.83014280097119,3.79456871922842,3.79456871922842,153819.852317415,0.0,1.0
2004-05-25,13.06,13.07,12.86,12.88,44500,3.87164589633775,3.87461040314965,3.81235576009981,3.8182847737236,150109.285704495,0.0,1.0
2004-05-26,13.23,13.25,13.1,13.1,11200,3.92204251214,3.9279715257638,3.88350392358534,3.88350392358534,37780.3146042775,0.0,1.0
2004-05-27,13.24,13.32,13.22,13.27,10500,3.9250070189519,3.94872307344708,3.91907800532811,3.93390053938759,35419.0449415101,0.0,1.0
2004-05-28,13.23,13.3,13.23,13.28,6800,3.92204251214,3.94279405982328,3.92204251214,3.93686504619949,22938.048152597,0.0,1.0
2004-06-01,13.09,13.36,13.08,13.35,23400,3.88053941677344,3.96058110069467,3.87757490996154,3.95761659388277,78933.8715839369,0.0,1.0
2004-06-02,13.22,13.24,13.06,13.06,13600,3.91907800532811,3.9250070189519,3.87164589633775,3.87164589633775,45876.096305194,0.0,1.0
2004-06-03,13.24,13.29,13.16,13.16,9500,3.9250070189519,3.93982955301139,3.90129096445672,3.90129096445672,32045.8025661282,0.0,1.0
2004-06-04,13.25,13.27,13.2,13.2,5400,3.9279715257638,3.93390053938759,3.91314899170431,3.91314899170431,18215.5088270623,0.0,1.0
2004-06-07,13.22,13.23,13.14,13.2,6000,3.91907800532811,3.92204251214,3.89536195083293,3.91314899170431,20239.4542522915,0.0,1.0
2004-06-08,13.23,13.23,13.15,13.18,5700,3.92204251214,3.92204251214,3.89832645764482,3.90721997808052,19227.4815396769,0.0,1.0
2004-06-09,13.25,13.26,13.16,13.2,3900,3.9279715257638,3.93093603257569,3.90129096445672,3.91314899170431,13155.6452639895,0.0,1.0
2004-06-10,13.24,13.3,13.2,13.22,11500,3.9250070189519,3.94279405982328,3.91314899170431,3.91907800532811,38792.287316892,0.0,1.0
2004-06-14,13.21,13.4,13.14,13.3,22000,3.91611349851621,3.97243912794225,3.89536195083293,3.94279405982328,74211.3322584021,0.0,1.0
2004-06-15,13.32,13.33,13.14,13.16,10400,3.94872307344708,3.95168758025897,3.89536195083293,3.90129096445672,35081.7207039719,0.0,1.0
2004-06-16,13.2,13.3,13.15,13.3,16900,3.91314899170431,3.94279405982328,3.89832645764482,3.94279405982328,57007.7961439544,0.0,1.0
2004-06-17,13.08,13.14,13.0,13.14,17200,3.87757490996154,3.89536195083293,3.85385885546637,3.89536195083293,58019.768856569,0.0,1.0
2004-06-18,13.16,13.18,13.04,13.08,8200,3.90129096445672,3.90721997808052,3.86571688271396,3.87757490996154,27660.5874781317,0.0,1.0
2004-06-21,13.11,13.22,13.09,13.15,8500,3.91129617494687,3.94411406810051,3.90532928528258,3.92322995427547,28490.5553084365,0.08375,1.0
2004-06-22,13.06,13.15,13.06,13.15,7900,3.89637895078613,3.92322995427547,3.89637895078613,3.92322995427547,26479.4572866645,0.0,1.0
2004-06-23,13.11,13.16,13.05,13.06,9500,3.91129617494687,3.92621339910762,3.89339550595398,3.89637895078613,31842.3853447232,0.0,1.0
2004-06-24,13.2,13.26,13.12,13.12,5300,3.93814717843621,3.9560478474291,3.91427961977902,3.91427961977902,17764.6991923192,0.0,1.0
2004-06-25,13.06,13.17,13.06,13.17,14800,3.89637895078613,3.92919684393977,3.89637895078613,3.92919684393977,49607.0845370424,0.0,1.0
2004-06-28,13.03,13.1,13.02,13.08,10000,3.88742861628969,3.90831273011473,3.88444517145754,3.90234584045043,33518.3003628664,0.0,1.0
2004-06-29,13.05,13.09,12.95,12.95,16600,3.89339550595398,3.90532928528258,3.8635610576325,3.8635610576325,55640.3786023584,0.0,1.0
2004-06-30,13.04,13.12,13.0,13.07,7600,3.89041206112183,3.91427961977902,3.87847828179324,3.89936239561828,25473.9082757785,0.0,1.0
2004-07-01,13.12,13.12,13.03,13.08,32800,3.91427961977902,3.91427961977902,3.88742861628969,3.90234584045043,109940.025190202,0.0,1.0
2004-07-02,13.3,13.3,13.19,13.19,2900,3.9679816267577,3.9679816267577,3.93516373360406,3.93516373360406,9720.30710523127,0.0,1.0
2004-07-06,13.42,13.42,13.25,13.31,10600,4.00378296474348,4.00378296474348,3.95306440259696,3.97096507158985,35529.3983846385,0.0,1.0
2004-07-07,13.55,13.55,13.36,13.43,17200,4.04256774756142,4.04256774756142,3.98588229575059,4.00676640957563,57651.4766241302,0.0,1.0
2004-07-08,13.32,13.6,13.25,13.6,31100,3.973948516422,4.05748497172216,3.95306440259696,4.05748497172216,104241.914128515,0.0,1.0
2004-07-09,13.45,13.45,13.32,13.32,15800,4.01273329923993,4.01273329923993,3.973948516422,3.973948516422,52958.914573329,0.0,1.0
2004-07-12,13.42,13.47,13.4,13.47,5200,4.00378296474348,4.01870018890423,3.99781607507919,4.01870018890423,17429.5161886906,0.0,1.0
2004-07-13,13.46,13.46,13.4,13.4,6700,4.01571674407208,4.01571674407208,3.99781607507919,3.99781607507919,22457.2612431205,0.0,1.0
2004-07-14,13.41,13.49,13.36,13.47,13200,4.00079951991133,4.02466707856852,3.98588229575059,4.01870018890423,44244.1564789838,0.0,1.0
2004-07-15,13.42,13.42,13.32,13.38,10200,4.00378296474348,4.00378296474348,3.973948516422,3.99184918541489,34188.6663701238,0.0,1.0
2004-07-16,13.55,13.59,13.36,13.36,24300,4.04256774756142,4.05450152689001,3.98588229575059,3.98588229575059,81449.4698817654,0.0,1.0
2004-07-19,13.7,13.7,13.53,13.57,17100,4.08731942004365,4.08731942004365,4.03660085789712,4.04853463722571,57316.2936205016,0.0,1.0
2004-07-20,13.72,13.8,13.63,13.68,16000,4.09328630970794,4.11715386836513,4.06643530621861,4.08135253037935,53629.2805805864,0.0,1.0
2004-07-21,13.53,13.61,13.36,13.57,7600,4.06158720836636,4.08560250597681,4.01055470094417,4.07359485717159,25317.1961414954,0.08375,1.0
2004-07-22,13.42,13.55,13.35,13.55,15000,4.028566174152,4.06759103276897,4.00755278874286,4.06759103276897,49968.1502792673,0.0,1.0
2004-07-23,13.46,13.46,13.38,13.42,15400,4.04057382295722,4.04057382295722,4.01655852534678,4.028566174152,51300.6342867144,0.0,1.0
2004-07-26,13.6,13.7,13.47,13.47,7000,4.0826005937755,4.11261971578856,4.04357573515853,4.04357573515853,23318.4701303247,0.0,1.0
2004-07-27,13.6,13.71,13.5,13.5,13000,4.0826005937755,4.11562162798986,4.05258147176245,4.05258147176245,43305.7302420316,0.0,1.0
2004-07-28,13.68,13.68,13.38,13.61,17600,4.10661589138595,4.10661589138595,4.01655852534678,4.08560250597681,58629.2963276735,0.0,1.0
2004-07-29,13.8,13.88,13.6,13.68,13400,4.14263883780161,4.16665413541206,4.0826005937755,4.10661589138595,44638.2142494788,0.0,1.0
2004-07-30,13.85,13.85,13.77,13.83,3800,4.15764839880814,4.15764839880814,4.1336331011977,4.15164457440553,12658.5980707477,0.0,1.0
2004-08-02,13.96,13.96,13.72,13.85,7000,4.1906694330225,4.1906694330225,4.11862354019117,4.15764839880814,23318.4701303247,0.0,1.0
2004-08-03,14.1,14.1,13.97,14.0,14600,4.23269620384078,4.23269620384078,4.19367134522381,4.20267708182772,48635.6662718201,0.0,1.0
2004-08-04,14.0,14.03,13.97,14.03,9400,4.20267708182772,4.21168281843164,4.19367134522381,4.21168281843164,31313.3741750075,0.0,1.0
2004-08-05,13.82,13.95,13.82,13.95,10600,4.14864266220422,4.18766752082119,4.14864266220422,4.18766752082119,35310.8261973489,0.0,1.0
2004-08-06,13.89,14.18,13.89,13.9,19600,4.16965604761336,4.25671150145122,4.16965604761336,4.17265795981467,65291.7163649092,0.0,1.0
2004-08-09,14.03,14.07,13.89,13.89,7400,4.21168281843164,4.22369046723686,4.16965604761336,4.16965604761336,24650.9541377718,0.0,1.0
2004-08-10,13.9,14.03,13.9,14.02,10900,4.17265795981467,4.21168281843164,4.17265795981467,4.20868090623033,36310.1892029342,0.0,1.0
2004-08-11,13.9,13.95,13.9,13.9,14800,4.17265795981467,4.18766752082119,4.17265795981467,4.17265795981467,49301.9082755437,0.0,1.0
2004-08-12,13.984,14.03,13.96,13.96,8500,4.19787402230563,4.21168281843164,4.1906694330225,4.1906694330225,28315.2851582515,0.0,1.0
2004-08-13,14.03,14.04,13.97,13.97,4700,4.21168281843164,4.21468473063294,4.19367134522381,4.19367134522381,15656.6870875037,0.0,1.0
2004-08-16,14.07,14.11,13.94,14.04,19300,4.22369046723686,4.23569811604208,4.18466560861989,4.21468473063294,64292.3533593239,0.0,1.0
2004-08-17,14.16,14.16,14.0,14.0,7800,4.25070767704861,4.25070767704861,4.20267708182772,4.20267708182772,25983.438145219,0.0,1.0
2004-08-18,14.1,14.2,13.95,14.09,25400,4.23269620384078,4.26271532585383,4.18766752082119,4.22969429163947,84612.7344728925,0.0,1.0
2004-08-19,13.98,14.0,13.95,13.96,14800,4.22181427211104,4.22785406363052,4.21275458483184,4.21577448059157,49008.3141190722,0.08375,1.0
2004-08-20,14.05,14.05,13.95,13.95,6900,4.2429535424292,4.2429535424292,4.21275458483184,4.21275458483184,22848.4707717296,0.0,1.0
2004-08-23,14.0,14.04,13.95,13.95,7700,4.22785406363052,4.23993364666946,4.21275458483184,4.21275458483184,25497.5688322199,0.0,1.0
2004-08-24,13.97,14.03,13.95,14.02,5300,4.21879437635131,4.23691375090972,4.21275458483184,4.23389385514999,17550.2746507488,0.0,1.0
2004-08-25,14.02,14.02,13.92,13.92,2300,4.23389385514999,4.23389385514999,4.20369489755263,4.20369489755263,7616.15692390986,0.0,1.0
2004-08-26,14.03,14.03,13.94,14.03,4700,4.23691375090972,4.23691375090972,4.2097346890721,4.23691375090972,15563.451105381,0.0,1.0
2004-08-27,14.05,14.1,14.0,14.0,5700,4.2429535424292,4.25805302122788,4.22785406363052,4.22785406363052,18874.823680994,0.0,1.0
2004-08-30,14.05,14.14,14.0,14.0,18500,4.2429535424292,4.27013260426682,4.22785406363052,4.22785406363052,61260.3926488401,0.0,1.0
2004-08-31,14.05,14.23,14.03,14.1,10700,4.2429535424292,4.29731166610445,4.23691375090972,4.25805302122788,35431.6865590589,0.0,1.0
2004-09-01,14.19,14.2,14.08,14.08,5600,4.2852320830655,4.28825197882524,4.25201322970841,4.25201322970841,18543.6864234327,0.0,1.0
2004-09-02,14.35,14.59,14.24,14.24,15000,4.33355041522128,4.40602791345495,4.30033156186418,4.30033156186418,49670.5886341947,0.0,1.0
2004-09-03,14.45,14.45,14.31,14.35,8800,4.36374937281864,4.36374937281864,4.32147083218234,4.33355041522128,29140.0786653943,0.0,1.0
2004-09-07,14.55,14.59,14.36,14.45,10300,4.393948330416,4.40602791345495,4.33657031098102,4.36374937281864,34107.1375288137,0.0,1.0
2004-09-08,14.59,14.59,14.4,14.4,9100,4.40602791345495,4.40602791345495,4.34864989401996,4.34864989401996,30133.4904380781,0.0,1.0
2004-09-09,14.56,14.59,14.46,14.58,3200,4.39696822617574,4.40602791345495,4.36676926857838,4.40300801769521,10596.3922419615,0.0,1.0
2004-09-10,14.55,14.56,14.36,14.48,11600,4.393948330416,4.39696822617574,4.33657031098102,4.37280906009785,38411.9218771106,0.0,1.0
2004-09-13,14.59,14.59,14.52,14.53,7100,4.40602791345495,4.40602791345495,4.38488864313679,4.38790853889653,23510.7452868522,0.0,1.0
2004-09-14,14.5,14.58,14.36,14.58,10700,4.37884885161732,4.40300801769521,4.33657031098102,4.40300801769521,35431.6865590589,0.0,1.0
2004-09-15,14.48,14.59,14.46,14.51,9100,4.37280906009785,4.40602791345495,4.36676926857838,4.38186874737706,30133.4904380781,0.0,1.0
2004-09-16,14.4,14.59,14.4,14.55,28500,4.34864989401996,4.40602791345495,4.34864989401996,4.393948330416,94374.11840497,0.0,1.0
2004-09-17,14.4,14.59,14.4,14.41,20000,4.34864989401996,4.40602791345495,4.34864989401996,4.3516697897797,66227.4515122596,0.0,1.0
2004-09-20,14.5,14.5,14.39,14.39,13700,4.37884885161732,4.37884885161732,4.34562999826022,4.34562999826022,45365.8042858979,0.0,1.0
2004-09-21,14.31,14.5,14.21,14.5,43600,4.34676245917013,4.40447628637085,4.31638676064343,4.40447628637085,143535.793791482,0.08375,1.0
2004-09-22,14.45,14.45,14.4,14.4,2200,4.3892884371075,4.3892884371075,4.37410058784415,4.37410058784415,7242.63179681792,0.0,1.0
2004-09-23,14.28,14.48,14.26,14.37,27000,4.33764974961212,4.39840114666551,4.33157460990678,4.36498787828614,88886.8447791289,0.0,1.0
2004-09-24,14.49,14.49,14.37,14.37,30200,4.40143871651818,4.40143871651818,4.36498787828614,4.36498787828614,99421.5819381368,0.0,1.0
2004-09-27,14.48,14.55,14.4,14.4,2600,4.39840114666551,4.41966413563419,4.37410058784415,4.37410058784415,8559.4739416939,0.0,1.0
2004-09-28,14.59,14.59,14.42,14.42,9600,4.43181441504487,4.43181441504487,4.38017572754949,4.38017572754949,31604.2114770237,0.0,1.0
2004-09-29,14.56,14.59,14.49,14.49,3700,4.42270170548686,4.43181441504487,4.40143871651818,4.40143871651818,12180.7898401029,0.0,1.0
2004-09-30,14.7,14.7,14.5,14.58,6600,4.46522768342424,4.46522768342424,4.40447628637085,4.4287768451922,21727.8953904537,0.0,1.0
2004-10-01,14.71,14.73,14.7,14.73,11300,4.46826525327691,4.47434039298225,4.46522768342424,4.47434039298225,37200.7905927466,0.0,1.0
2004-10-04,14.55,14.7,14.55,14.61,5100,4.41966413563419,4.46522768342424,4.41966413563419,4.43788955475021,16789.7373471688,0.0,1.0
2004-10-05,14.59,14.59,14.3,14.45,9900,4.43181441504487,4.43181441504487,4.34372488931746,4.3892884371075,32591.8430856807,0.0,1.0
2004-10-06,14.55,14.6,14.55,14.6,3400,4.41966413563419,4.43485198489754,4.41966413563419,4.43485198489754,11193.1582314459,0.0,1.0
2004-10-07,14.69,14.69,14.45,14.6,11400,4.46219011357157,4.46219011357157,4.3892884371075,4.43485198489754,37530.0011289656,0.0,1.0
2004-10-08,14.67,14.69,14.55,14.69,14000,4.45611497386623,4.46219011357157,4.41966413563419,4.46219011357157,46089.4750706595,0.0,1.0
2004-10-11,14.57,14.69,14.57,14.63,6300,4.42573927533953,4.46219011357157,4.42573927533953,4.44396469445555,20740.2637817968,0.0,1.0
2004-10-12,14.55,14.55,14.55,14.55,3700,4.41966413563419,4.41966413563419,4.41966413563419,4.41966413563419,12180.7898401029,0.0,1.0
2004-10-13,14.63,14.64,14.55,14.55,5900,4.44396469445555,4.44700226430822,4.41966413563419,4.41966413563419,19423.4216369208,0.0,1.0
2004-10-14,14.58,14.63,14.47,14.58,6200,4.4287768451922,4.44396469445555,4.39536357681284,4.4287768451922,20411.0532455778,0.0,1.0
2004-10-15,14.57,14.58,14.48,14.52,11400,4.42573927533953,4.4287768451922,4.39840114666551,4.41055142607619,37530.0011289656,0.0,1.0
2004-10-18,14.61,14.61,14.58,14.59,8300,4.43788955475021,4.43788955475021,4.4287768451922,4.43181441504487,27324.4745061767,0.0,1.0
2004-10-19,14.64,14.64,14.51,14.51,15000,4.44700226430822,4.44700226430822,4.40751385622352,4.40751385622352,49381.5804328495,0.0,1.0
2004-10-20,14.64,14.69,14.64,14.65,3100,4.47244191182433,4.48771664512974,4.47244191182433,4.47549685848541,10147.4766793534,0.08375,1.0
2004-10-21,14.65,14.65,14.55,14.64,9000,4.47549685848541,4.47549685848541,4.44494739187459,4.47244191182433,29460.4161658646,0.0,1.0
2004-10-22,14.53,14.6,14.53,14.55,9500,4.43883749855242,4.46022212518,4.43883749855242,4.44494739187459,31097.1059528571,0.0,1.0
2004-10-25,14.51,14.56,14.5,14.52,3600,4.43272760523026,4.44800233853567,4.42967265856918,4.43578255189134,11784.1664663459,0.0,1.0
2004-10-26,14.45,14.57,14.45,14.56,6800,4.41439792526377,4.45105728519675,4.41439792526377,4.44800233853567,22258.9811030977,0.0,1.0
2004-10-27,14.54,14.54,14.43,14.43,4600,4.44189244521351,4.44189244521351,4.4082880319416,4.4082880319416,15057.5460403308,0.0,1.0
2004-10-28,14.43,14.54,14.43,14.54,800,4.4082880319416,4.44189244521351,4.4082880319416,4.44189244521351,2618.70365918797,0.0,1.0
2004-10-29,14.53,14.57,14.5,14.53,5600,4.43883749855242,4.45105728519675,4.42967265856918,4.43883749855242,18330.9256143158,0.0,1.0
2004-11-01,14.53,14.69,14.51,14.51,17500,4.43883749855242,4.48771664512974,4.43272760523026,4.43272760523026,57284.1425447369,0.0,1.0
2004-11-02,14.62,14.66,14.46,14.46,15400,4.46633201850216,4.47855180514649,4.41745287192485,4.41745287192485,50410.0454393684,0.0,1.0
2004-11-03,14.5,14.62,14.45,14.62,14900,4.42967265856918,4.46633201850216,4.41439792526377,4.46633201850216,48773.3556523759,0.0,1.0
2004-11-04,14.53,14.54,14.49,14.5,6800,4.43883749855242,4.44189244521351,4.4266177119081,4.42967265856918,22258.9811030977,0.0,1.0
2004-11-05,14.26,14.53,14.25,14.53,23600,4.3563539387032,4.43883749855242,4.35329899204212,4.43883749855242,77251.7579460452,0.0,1.0
2004-11-08,14.29,14.3,14.2,14.29,18800,4.36551877868645,4.36857372534753,4.33802425873671,4.36551877868645,61539.5359909173,0.0,1.0
2004-11-09,14.18,14.29,14.17,14.29,7100,4.33191436541455,4.36551877868645,4.32885941875347,4.36551877868645,23240.9949752932,0.0,1.0
2004-11-10,14.07,14.18,14.05,14.08,14500,4.29830995214264,4.33191436541455,4.29220005882048,4.30136489880373,47464.003822782,0.0,1.0
2004-11-11,14.25,14.25,13.99,14.09,42200,4.35329899204212,4.35329899204212,4.27387037885399,4.30441984546481,138136.618022165,0.0,1.0
2004-11-12,14.3,14.4,14.2,14.2,12300,4.36857372534753,4.39912319195836,4.33802425873671,4.33802425873671,40262.568760015,0.0,1.0
2004-11-15,14.35,14.35,14.18,14.35,15600,4.38384845865294,4.38384845865294,4.33191436541455,4.38384845865294,51064.7213541654,0.0,1.0
2004-11-16,14.14,14.33,14.14,14.3,31700,4.31969457877022,4.37773856533078,4.31969457877022,4.36857372534753,103766.132495323,0.0,1.0
2004-11-17,14.11,14.18,14.1,14.15,25400,4.31052973878697,4.33191436541455,4.30747479212589,4.3227495254313,83143.841179218,0.0,1.0
2004-11-18,14.24,14.24,14.11,14.13,15100,4.35024404538104,4.35024404538104,4.31052973878697,4.31663963210914,49428.0315671729,0.0,1.0
2004-11-19,14.18,14.24,14.11,14.15,11000,4.35749954370111,4.375937482532,4.33598861506507,4.34828057428566,35795.7581947366,0.08375,1.0
2004-11-22,14.15,14.24,14.15,14.16,7100,4.34828057428566,4.375937482532,4.34828057428566,4.35135356409081,23104.5348347846,0.0,1.0
2004-11-23,14.15,14.23,14.15,14.21,5200,4.34828057428566,4.37286449272685,4.34828057428566,4.36671851311656,16921.6311466028,0.0,1.0
2004-11-24,14.25,14.3,14.2,14.2,7400,4.37901047233715,4.3943754213629,4.36364552331141,4.36364552331141,24080.7827855501,0.0,1.0
2004-11-26,14.45,14.45,14.3,14.3,7000,4.44047026844013,4.44047026844013,4.3943754213629,4.3943754213629,22779.118851196,0.0,1.0
2004-11-29,14.39,14.55,14.32,14.55,22100,4.42203232960924,4.47120016649162,4.40052140097319,4.47120016649162,71916.9323730617,0.0,1.0
2004-11-30,14.31,14.44,14.27,14.4,8900,4.39744841116805,4.43739727863498,4.38515645194745,4.42510531941439,28962.0225393778,0.0,1.0
2004-12-01,14.25,14.35,14.24,14.35,3900,4.37901047233715,4.40974037038864,4.375937482532,4.40974037038864,12691.2233599521,0.0,1.0
2004-12-02,14.13,14.2,13.96,14.1,25500,4.34213459467537,4.36364552331141,4.28989376798784,4.33291562525992,82981.0758150711,0.0,1.0
2004-12-03,14.27,14.45,13.98,13.98,12100,4.38515645194745,4.44047026844013,4.29603974759813,4.29603974759813,39375.3340142103,0.0,1.0
2004-12-06,14.22,14.32,14.15,14.32,9800,4.36979150292171,4.40052140097319,4.34828057428566,4.40052140097319,31890.7663916744,0.0,1.0
2004-12-07,14.22,14.32,14.13,14.24,11400,4.36979150292171,4.40052140097319,4.34213459467537,4.375937482532,37097.4221290906,0.0,1.0
2004-12-08,14.15,14.26,14.09,14.25,14600,4.34828057428566,4.3820834621423,4.32984263545477,4.37901047233715,47510.7336039232,0.0,1.0
2004-12-09,14.15,14.16,14.12,14.16,7000,4.34828057428566,4.35135356409081,4.33906160487022,4.35135356409081,22779.118851196,0.0,1.0
2004-12-10,14.07,14.25,13.95,14.24,22000,4.32369665584447,4.37901047233715,4.28682077818269,4.375937482532,71591.5163894732,0.0,1.0
2004-12-13,14.05,14.11,14.05,14.07,12300,4.31755067623418,4.33598861506507,4.31755067623418,4.32369665584447,40026.1659813872,0.0,1.0
2004-12-14,14.04,14.12,14.0,14.06,10700,4.31447768642903,4.33906160487022,4.30218572720843,4.32062366603932,34819.510243971,0.0,1.0
2004-12-15,14.25,14.3,14.02,14.06,26800,4.37901047233715,4.3943754213629,4.30833170681873,4.32062366603932,87211.4836017219,0.0,1.0
2004-12-16,14.01,14.27,14.0,14.27,7100,4.30525871701358,4.38515645194745,4.30218572720843,4.38515645194745,23104.5348347845,0.0,1.0
2004-12-17,14.23,14.25,13.94,14.03,28000,4.37286449272685,4.37901047233715,4.28374778837754,4.31140469662388,91116.4754047842,0.0,1.0
2004-12-20,14.25,14.27,14.12,14.23,11800,4.37901047233715,4.38515645194745,4.33906160487022,4.37286449272685,38399.0860634447,0.0,1.0
2004-12-21,14.04,14.14,13.94,14.14,34300,4.34021397604715,4.37112718100475,4.30930077108955,4.37112718100475,110955.819841535,0.08375,1.0
2004-12-22,14.05,14.2,14.05,14.14,10100,4.34330529654291,4.38967510397931,4.34330529654291,4.37112718100475,32672.1218775366,0.0,1.0
2004-12-23,14.1,14.3,14.0,14.1,25200,4.35876189902171,4.42058830893691,4.32784869406411,4.35876189902171,81518.5615162298,0.0,1.0
2004-12-27,13.89,14.11,13.83,14.11,30700,4.29384416861075,4.36185321951747,4.27529624563619,4.36185321951747,99310.3110535022,0.0,1.0
2004-12-28,13.93,13.96,13.83,13.92,17400,4.30620945059379,4.31548341208107,4.27529624563619,4.30311813009803,56286.6258088253,0.0,1.0
2004-12-29,14.02,14.03,13.91,14.03,16300,4.33403133505563,4.33712265555139,4.30002680960227,4.33712265555139,52728.2759013709,0.0,1.0
2004-12-30,14.06,14.08,13.92,13.92,16600,4.34639661703867,4.35257925803019,4.30311813009803,4.30311813009803,53698.7349670403,0.0,1.0
2004-12-31,14.08,14.16,14.08,14.09,4500,4.35257925803019,4.37730982199627,4.35257925803019,4.35567057852595,14556.885985041,0.0,1.0
2005-01-03,14.18,14.22,14.15,14.18,10000,4.38349246298779,4.39585774497083,4.37421850150051,4.38349246298779,32348.6355223134,0.0,1.0
2005-01-04,14.1,14.43,14.1,14.38,25000,4.35876189902171,4.46077547538179,4.35876189902171,4.44531887290299,80871.5888057836,0.0,1.0
2005-01-05,13.97,14.24,13.95,14.2,20400,4.31857473257683,4.40204038596235,4.31239209158531,4.38967510397931,65991.2164655194,0.0,1.0
2005-01-06,14.1,14.1,14.03,14.03,7800,4.35876189902171,4.35876189902171,4.33712265555139,4.33712265555139,25231.9357074045,0.0,1.0
2005-01-07,14.27,14.31,14.18,14.18,7100,4.41131434744963,4.42367962943267,4.38349246298779,4.38349246298779,22967.5312208425,0.0,1.0
2005-01-10,14.3,14.3,14.21,14.29,7600,4.42058830893691,4.42058830893691,4.39276642447507,4.41749698844115,24584.9629969582,0.0,1.0
2005-01-11,14.17,14.39,14.17,14.3,9400,4.38040114249203,4.44841019339875,4.38040114249203,4.42058830893691,30407.7173909746,0.0,1.0
2005-01-12,14.35,14.35,14.23,14.27,8500,4.43604491141571,4.43604491141571,4.39894906546659,4.41131434744963,27496.3401939664,0.0,1.0
2005-01-13,14.48,14.5,14.35,14.4,16700,4.47623207786059,4.48241471885211,4.43604491141571,4.45150151389451,54022.2213222634,0.0,1.0
2005-01-14,14.45,14.49,14.4,14.4,12200,4.46695811637331,4.47932339835635,4.45150151389451,4.45150151389451,39465.3353372224,0.0,1.0
2005-01-18,14.52,14.52,14.42,14.49,8400,4.48859735984363,4.48859735984363,4.45768415488603,4.47932339835635,27172.8538387433,0.0,1.0
2005-01-19,14.7,14.85,14.58,14.6,25500,4.5701309379193,4.61676492708174,4.53282374658935,4.53904161181101,82021.7199664442,0.08375,1.0
2005-01-20,14.6,14.68,14.35,14.68,11400,4.53904161181101,4.56391307269764,4.46131829654027,4.56391307269764,36668.5336320574,0.0,1.0
2005-01-21,14.58,14.71,14.55,14.65,15700,4.53282374658935,4.57323987053013,4.52349694875686,4.55458627486516,50499.6471950264,0.0,1.0
2005-01-24,14.51,14.7,14.43,14.48,24900,4.51106121831354,4.5701309379193,4.48618975742691,4.50173442048106,80091.7971437044,0.0,1.0
2005-01-25,14.55,14.6,14.5,14.58,11700,4.52349694875686,4.53904161181101,4.50795228570271,4.53282374658935,37633.4950434273,0.0,1.0
2005-01-26,14.56,14.59,14.5,14.5,8600,4.52660588136769,4.53593267920018,4.50795228570271,4.50795228570271,27662.227125938,0.0,1.0
2005-01-27,14.75,14.75,14.59,14.59,5000,4.58567560097345,4.58567560097345,4.53593267920018,4.53593267920018,16082.6901894989,0.0,1.0
2005-01-28,14.68,14.78,14.65,14.78,7400,4.56391307269764,4.59500239880594,4.55458627486516,4.59500239880594,23802.3814804583,0.0,1.0
2005-01-31,14.85,14.85,14.65,14.78,17300,4.61676492708174,4.61676492708174,4.55458627486516,4.59500239880594,55646.1080556661,0.0,1.0
2005-02-01,14.74,14.95,14.65,14.75,23000,4.58256666836262,4.64785425319004,4.55458627486516,4.58567560097345,73980.3748716948,0.0,1.0
2005-02-02,14.99,14.99,14.74,14.78,26200,4.66028998363336,4.66028998363336,4.58256666836262,4.59500239880594,84273.296592974,0.0,1.0
2005-02-03,14.9,14.93,14.88,14.9,5900,4.63230959013589,4.64163638796838,4.62609172491423,4.63230959013589,18977.5744236087,0.0,1.0
2005-02-04,14.83,14.9,14.77,14.85,18200,4.61054706186009,4.63230959013589,4.59189346619511,4.61676492708174,58540.9922897758,0.0,1.0
2005-02-07,14.8,14.9,14.75,14.88,12600,4.6012202640276,4.63230959013589,4.58567560097345,4.62609172491423,40528.3792775371,0.0,1.0
2005-02-08,14.75,14.9,14.7,14.9,18700,4.58567560097345,4.63230959013589,4.5701309379193,4.63230959013589,60149.2613087257,0.0,1.0
2005-02-09,14.8,14.99,14.68,14.8,10600,4.6012202640276,4.66028998363336,4.56391307269764,4.6012202640276,34095.3032017376,0.0,1.0
2005-02-10,14.85,14.98,14.8,14.83,8900,4.61676492708174,4.65718105102253,4.6012202640276,4.61054706186009,28627.188537308,0.0,1.0
2005-02-11,14.8,14.95,14.8,14.93,24100,4.6012202640276,4.64785425319004,4.6012202640276,4.64163638796838,77518.5667133845,0.0,1.0
2005-02-14,14.82,14.85,14.8,14.85,7400,4.60743812924926,4.61676492708174,4.6012202640276,4.61676492708174,23802.3814804583,0.0,1.0
2005-02-15,14.88,14.89,14.67,14.83,21300,4.62609172491423,4.62920065752506,4.56080414008681,4.61054706186009,68512.2602072652,0.0,1.0
2005-02-16,14.82,14.93,14.77,14.88,12100,4.60743812924926,4.64163638796838,4.59189346619511,4.62609172491423,38920.1102585872,0.0,1.0
2005-02-17,14.82,14.9,14.68,14.9,11600,4.60743812924926,4.63230959013589,4.56391307269764,4.63230959013589,37311.8412396373,0.0,1.0
2005-02-18,14.54,14.85,14.54,14.83,14500,4.54642532676173,4.64335736605307,4.54642532676173,4.63710368609879,46372.6960957626,0.08375,1.0
2005-02-22,14.63,14.71,14.55,14.58,17500,4.57456688655599,4.59958160637311,4.54955216673887,4.55893268667029,55967.0470121273,0.0,1.0
2005-02-23,14.63,14.71,14.56,14.71,16600,4.57456688655599,4.59958160637311,4.55267900671601,4.59958160637311,53088.7417372179,0.0,1.0
2005-02-24,14.56,14.8,14.46,14.71,22000,4.55267900671601,4.62772316616737,4.52141060694461,4.59958160637311,70358.5733866743,0.0,1.0
2005-02-25,14.41,14.56,14.41,14.51,20500,4.50577640705891,4.55267900671601,4.50577640705891,4.53704480683031,65561.397928492,0.0,1.0
2005-02-28,14.47,14.62,14.37,14.51,14000,4.52453744692175,4.57144004657885,4.49326904715035,4.53704480683031,44773.6376097018,0.0,1.0
2005-03-01,14.57,14.57,14.53,14.53,7100,4.55580584669315,4.55580584669315,4.54329848678459,4.54329848678459,22706.6305020631,0.0,1.0
2005-03-02,14.66,14.66,14.58,14.58,7100,4.58394740648741,4.58394740648741,4.55893268667029,4.55893268667029,22706.6305020631,0.0,1.0
2005-03-03,14.67,14.75,14.62,14.65,12800,4.58707424646455,4.61208896628167,4.57144004657885,4.58082056651027,40935.897243156,0.0,1.0
2005-03-04,14.68,14.75,14.66,14.66,2700,4.59020108644169,4.61208896628167,4.58394740648741,4.58394740648741,8634.91582472822,0.0,1.0
2005-03-07,14.81,14.81,14.7,14.75,11800,4.63085000614451,4.63085000614451,4.59645476639597,4.61208896628167,37737.7802710344,0.0,1.0
2005-03-08,14.65,14.85,14.65,14.84,21500,4.58082056651027,4.64335736605307,4.58082056651027,4.64023052607593,68759.5149006136,0.0,1.0
2005-03-09,14.58,14.67,14.58,14.67,6100,4.55893268667029,4.58707424646455,4.55893268667029,4.58707424646455,19508.5135299415,0.0,1.0
2005-03-10,14.7,14.7,14.47,14.53,21400,4.59645476639597,4.59645476639597,4.52453744692175,4.54329848678459,68439.7032034014,0.0,1.0
2005-03-11,14.4,14.88,14.28,14.74,36700,4.50264956708177,4.65273788598449,4.46512748735609,4.60896212630453,117370.892876861,0.0,1.0
2005-03-14,14.24,14.43,14.18,14.4,15900,4.45262012744753,4.51203008701319,4.43385908758468,4.50264956708177,50850.0598567328,0.0,1.0
2005-03-15,14.3,14.3,14.23,14.23,5400,4.47138116731037,4.47138116731037,4.44949328747039,4.44949328747039,17269.8316494564,0.0,1.0
2005-03-16,14.27,14.3,14.25,14.25,6200,4.46200064737895,4.47138116731037,4.45574696742467,4.45574696742467,19828.3252271537,0.0,1.0
2005-03-17,14.39,14.39,14.27,14.27,10300,4.49952272710463,4.49952272710463,4.46200064737895,4.46200064737895,32940.6048128521,0.0,1.0
2005-03-18,14.41,14.46,14.35,14.35,10300,4.50577640705891,4.52141060694461,4.48701536719607,4.48701536719607,32940.6048128521,0.0,1.0
2005-03-21,14.4,14.46,14.25,14.25,21000,4.52883685189032,4.54770700543986,4.48166146801646,4.48166146801646,66772.1116678733,0.08375,1.0
2005-03-22,14.46,14.47,14.32,14.32,2800,4.54770700543986,4.55085203103145,4.50367664715759,4.50367664715759,8902.94822238311,0.0,1.0
2005-03-23,14.25,14.46,14.25,14.45,7400,4.48166146801646,4.54770700543986,4.48166146801646,4.54456197984827,23529.2203020125,0.0,1.0
2005-03-24,14.25,14.25,14.25,14.25,3200,4.48166146801646,4.48166146801646,4.48166146801646,4.48166146801646,10174.7979684378,0.0,1.0
2005-03-28,14.2,14.3,14.18,14.25,8900,4.46593634005851,4.49738659597441,4.45964628887532,4.48166146801646,28298.6568497177,0.0,1.0
2005-03-29,14.18,14.2,14.12,14.2,5300,4.45964628887532,4.46593634005851,4.44077613532578,4.46593634005851,16852.0091352252,0.0,1.0
2005-03-30,14.37,14.37,14.14,14.22,8100,4.51940177511554,4.51940177511554,4.44706618650896,4.47222639124169,25754.9573576083,0.0,1.0
2005-03-31,14.42,14.45,14.37,14.42,11500,4.5351269030735,4.54456197984827,4.51940177511554,4.5351269030735,36565.6801990734,0.0,1.0
2005-04-01,14.35,14.63,14.35,14.5,8900,4.51311172393236,4.6011724404969,4.51311172393236,4.56028710780622,28298.6568497178,0.0,1.0
2005-04-04,14.37,14.47,14.3,14.4,12200,4.51940177511554,4.55085203103145,4.49738659597441,4.52883685189032,38791.4172546693,0.0,1.0
2005-04-05,14.37,14.42,14.36,14.42,12700,4.51940177511554,4.5351269030735,4.51625674952395,4.5351269030735,40381.2294372377,0.0,1.0
2005-04-06,14.41,14.41,14.33,14.4,10400,4.53198187748191,4.53198187748191,4.50682167274918,4.52883685189032,33068.0933974229,0.0,1.0
2005-04-07,14.47,14.47,14.4,14.41,13200,4.55085203103145,4.55085203103145,4.52883685189032,4.53198187748191,41971.0416198061,0.0,1.0
2005-04-08,14.47,14.47,14.35,14.43,8000,4.55085203103145,4.55085203103145,4.51311172393236,4.53827192866509,25436.9949210946,0.0,1.0
2005-04-11,14.64,14.64,14.48,14.48,6400,4.60431746608849,4.60431746608849,4.55399705662304,4.55399705662304,20349.5959368757,0.0,1.0
2005-04-12,14.55,14.65,14.55,14.65,11300,4.57601223576417,4.60746249168008,4.57601223576417,4.60746249168008,35929.7553260461,0.0,1.0
2005-04-13,14.43,14.63,14.43,14.63,8100,4.53827192866509,4.6011724404969,4.53827192866509,4.6011724404969,25754.9573576083,0.0,1.0
2005-04-14,14.54,14.54,14.4035,14.5,10300,4.57286721017258,4.57286721017258,4.52993761084737,4.56028710780622,32750.1309609093,0.0,1.0
2005-04-15,14.57,14.57,14.57,14.57,1000,4.58230228694735,4.58230228694735,4.58230228694735,4.58230228694735,3179.62436513683,0.0,1.0
2005-04-18,14.5,14.63,14.43,14.63,32100,4.56028710780622,4.6011724404969,4.53827192866509,4.6011724404969,102065.942120892,0.0,1.0
2005-04-19,14.47,14.5,14.47,14.5,7200,4.55085203103145,4.56028710780622,4.55085203103145,4.56028710780622,22893.2954289851,0.0,1.0
2005-04-20,14.46,14.46,14.32,14.36,13600,4.57404659476943,4.57404659476943,4.52976121971634,4.54241418401722,42993.8777241322,0.08375,1.0
2005-04-21,14.42,14.44,14.4,14.44,12100,4.56139363046854,4.56772011261899,4.5550671483181,4.56772011261899,38251.9059163235,0.0,1.0
2005-04-22,14.45,14.5,14.37,14.5,15900,4.57088335369421,4.58669955907031,4.54557742509244,4.58669955907031,50264.9011627722,0.0,1.0
2005-04-25,14.36,14.49,14.36,14.45,16600,4.54241418401722,4.58353631799509,4.54241418401722,4.57088335369421,52477.8213397496,0.0,1.0
2005-04-26,14.33,14.41,14.31,14.35,9500,4.53292446079156,4.55823038939332,4.52659797864112,4.539250942942,30032.4881161217,0.0,1.0
2005-04-27,14.44,14.45,14.35,14.4,9800,4.56772011261899,4.57088335369421,4.539250942942,4.5550671483181,30980.8824776835,0.0,1.0
2005-04-28,14.55,14.55,14.47,14.48,3800,4.60251576444642,4.60251576444642,4.57720983584465,4.58037307691987,12012.9952464487,0.0,1.0
2005-04-29,14.7,14.75,14.57,14.57,11800,4.64996438057473,4.66578058595084,4.60884224659686,4.60884224659686,37303.5115547618,0.0,1.0
2005-05-02,14.7,14.73,14.58,14.73,3400,4.64996438057473,4.65945410380039,4.61200548767208,4.65945410380039,10748.469431033,0.0,1.0
2005-05-03,14.82,14.88,14.69,14.69,9200,4.68792327347738,4.70690271992871,4.64680113949951,4.64680113949951,29084.09375456,0.0,1.0
2005-05-04,14.88,14.95,14.85,14.85,15900,4.70690271992871,4.72904540745525,4.69741299670304,4.69741299670304,50264.9011627721,0.0,1.0
2005-05-05,14.89,14.93,14.88,14.93,9400,4.71006596100393,4.72271892530481,4.70690271992871,4.72271892530481,29716.3566622678,0.0,1.0
2005-05-06,14.9,14.9,14.74,14.9,19400,4.71322920207915,4.71322920207915,4.66261734487561,4.71322920207915,61329.5020476591,0.0,1.0
2005-05-09,14.86,15.0,14.75,14.95,17100,4.70057623777826,4.74486161283136,4.66578058595084,4.72904540745525,54058.4786090192,0.0,1.0
2005-05-10,14.9,14.96,14.82,14.92,5800,4.71322920207915,4.73220864853047,4.68792327347738,4.71955568422959,18335.624323527,0.0,1.0
2005-05-11,14.9,14.9,14.85,14.86,5600,4.71322920207915,4.71322920207915,4.69741299670304,4.70057623777826,17703.3614158191,0.0,1.0
2005-05-12,14.99,14.99,14.88,14.9,10200,4.74169837175614,4.74169837175614,4.70690271992871,4.71322920207915,32245.4082930991,0.0,1.0
2005-05-13,15.0,15.0,14.85,14.97,22300,4.74486161283136,4.74486161283136,4.69741299670304,4.73537188960569,70497.3142094226,0.0,1.0
2005-05-16,15.0,15.0,14.93,15.0,16100,4.74486161283136,4.74486161283136,4.72271892530481,4.74486161283136,50897.16407048,0.0,1.0
2005-05-17,15.0,15.0,14.85,14.99,16100,4.74486161283136,4.74486161283136,4.69741299670304,4.74169837175614,50897.16407048,0.0,1.0
2005-05-18,14.91,15.02,14.88,15.0,24800,4.71639244315437,4.7511880949818,4.70690271992871,4.74486161283136,78400.6005557704,0.0,1.0
2005-05-19,14.84,14.95,14.83,14.83,9100,4.7207418996328,4.75573392179989,4.71756080670852,4.71756080670852,28606.5205154521,0.08375,1.0
2005-05-20,14.9,14.92,14.84,14.91,11700,4.73982845717848,4.74619064302705,4.7207418996328,4.74300955010276,36779.8120912956,0.0,1.0
2005-05-23,14.86,14.93,14.85,14.91,16600,4.72710408548136,4.74937173595133,4.72392299255708,4.74300955010276,52183.3231380775,0.0,1.0
2005-05-24,14.86,14.91,14.82,14.9,23300,4.72710408548136,4.74300955010276,4.71437971378424,4.73982845717848,73245.2668142895,0.0,1.0
2005-05-25,14.8,14.9,14.8,14.9,7600,4.70801752793568,4.73982845717848,4.70801752793568,4.73982845717848,23891.159990927,0.0,1.0
2005-05-26,14.84,14.84,14.78,14.8,3600,4.7207418996328,4.7207418996328,4.70165534208711,4.70801752793568,11316.8652588602,0.0,1.0
2005-05-27,14.89,14.89,14.85,14.87,7500,4.7366473642542,4.7366473642542,4.72392299255708,4.73028517840564,23576.8026226254,0.0,1.0
2005-05-31,14.92,14.92,14.91,14.91,5900,4.74619064302705,4.74619064302705,4.74300955010276,4.74300955010276,18547.0847297986,0.0,1.0
2005-06-01,14.9,14.98,14.88,14.9,8400,4.73982845717848,4.76527720057273,4.73346627132992,4.73982845717848,26406.0189373404,0.0,1.0
2005-06-02,14.94,14.99,14.88,14.95,15500,4.75255282887561,4.76845829349701,4.73346627132992,4.75573392179989,48725.3920867591,0.0,1.0
2005-06-03,14.92,15.01,14.92,15.0,13500,4.74619064302705,4.77482047934557,4.74619064302705,4.77163938642129,42438.2447207256,0.0,1.0
2005-06-06,15.0,15.0,14.91,14.98,11000,4.77163938642129,4.77163938642129,4.74300955010276,4.76527720057273,34579.3105131839,0.0,1.0
2005-06-07,15.05,15.05,14.97,15.0,18600,4.7875448510427,4.7875448510427,4.76209610764845,4.77163938642129,58470.4705041109,0.0,1.0
2005-06-08,15.17,15.39,15.05,15.06,22100,4.82571796613407,4.89570201046825,4.7875448510427,4.79072594396698,69472.9783946694,0.0,1.0
2005-06-09,15.15,15.23,15.04,15.23,25000,4.81935578028551,4.84480452367975,4.78436375811842,4.84480452367975,78589.3420754178,0.0,1.0
2005-06-10,15.23,15.25,15.15,15.21,10800,4.84480452367975,4.85116670952831,4.81935578028551,4.83844233783119,33950.5957765805,0.0,1.0
2005-06-13,15.25,15.29,15.22,15.23,15600,4.85116670952831,4.86389108122544,4.84162343075547,4.84480452367975,49039.7494550608,0.0,1.0
2005-06-14,15.17,15.25,15.15,15.25,7300,4.82571796613407,4.85116670952831,4.81935578028551,4.85116670952831,22948.087886022,0.0,1.0
2005-06-15,15.2,15.25,15.13,15.23,16600,4.83526124490691,4.85116670952831,4.81299359443694,4.84480452367975,52183.3231380775,0.0,1.0
2005-06-16,15.33,15.33,15.13,15.15,14200,4.87661545292256,4.87661545292256,4.81299359443694,4.81935578028551,44638.7462988374,0.0,1.0
2005-06-17,15.5,15.5,15.28,15.35,12300,4.93069403263534,4.93069403263534,4.86070998830116,4.88297763877112,38665.9563011056,0.0,1.0
2005-06-20,15.55,15.58,15.4,15.49,13900,4.94659949725674,4.95614277602958,4.89888310339253,4.92751293971105,43695.6741939323,0.0,1.0
2005-06-21,15.6,15.6,15.43,15.6,10300,4.989146615119,4.989146615119,4.93477770969783,4.989146615119,32205.9086243485,0.08375,1.0
2005-06-22,15.67,15.75,15.51,15.75,19800,5.01153381146889,5.03711917872591,4.96036307695485,5.03711917872591,61910.3874526311,0.0,1.0
2005-06-23,15.52,15.85,15.4,15.85,26600,4.96356124786198,5.06910088779718,4.92518319697644,5.06910088779718,83172.5407191912,0.0,1.0
2005-06-24,15.45,15.55,15.44,15.48,24700,4.94117405151208,4.97315576058336,4.93797588060495,4.95076856423347,77231.6449535348,0.0,1.0
2005-06-27,15.43,15.51,15.38,15.5,14400,4.93477770969783,4.96036307695485,4.91878685516219,4.95716490604772,45025.7363291862,0.0,1.0
2005-06-28,15.41,15.57,15.34,15.45,17700,4.92838136788357,4.97955210239761,4.90599417153368,4.94117405151208,55344.1342379581,0.0,1.0
2005-06-29,15.51,15.51,15.42,15.42,6500,4.96036307695485,4.96036307695485,4.9315795387907,4.9315795387907,20324.1170930355,0.0,1.0
2005-06-30,15.5,15.65,15.48,15.52,7900,4.95716490604772,5.00513746965463,4.95076856423347,4.96356124786198,24701.6192361508,0.0,1.0
2005-07-01,15.49,15.7,15.42,15.7,16700,4.95396673514059,5.02112832419027,4.9315795387907,5.02112832419027,52217.3469928758,0.0,1.0
2005-07-05,15.48,15.6,15.42,15.48,9600,4.95076856423347,4.989146615119,4.9315795387907,4.95076856423347,30017.1575527908,0.0,1.0
2005-07-06,15.47,15.63,15.3,15.6,14900,4.94757039332634,4.99874112784038,4.89320148790517,4.989146615119,46589.1299517274,0.0,1.0
2005-07-07,15.5,15.59,15.46,15.47,12800,4.95716490604772,4.98594844421187,4.94437222241921,4.94757039332634,40022.8767370545,0.0,1.0
2005-07-08,15.87,15.87,15.33,15.45,25800,5.07549722961144,5.07549722961144,4.90279600062655,4.94117405151208,80671.1109231254,0.0,1.0
2005-07-11,15.6,15.85,15.5513,15.85,15600,4.989146615119,5.06910088779718,4.97357152280128,5.06910088779718,48777.8810232851,0.0,1.0
2005-07-12,15.65,15.67,15.55,15.6,14400,5.00513746965463,5.01153381146889,4.97315576058336,4.989146615119,45025.7363291863,0.0,1.0
2005-07-13,15.74,15.82,15.58,15.66,7800,5.03392100781878,5.0595063750758,4.98275027330474,5.00833564056176,24388.9405116426,0.0,1.0
2005-07-14,16.05,16.05,15.65,15.82,11300,5.13306430593974,5.13306430593974,5.00513746965463,5.0595063750758,35332.6958694309,0.0,1.0
2005-07-15,15.89,16.1,15.79,16.1,14000,5.0818935714257,5.14905516047537,5.04991186235442,5.14905516047537,43775.0214311533,0.0,1.0
2005-07-18,15.65,16.02,15.64,16.02,32800,5.00513746965463,5.12346979321835,5.00193929874751,5.12346979321835,102558.621638702,0.0,1.0
2005-07-19,15.69,15.7,15.64,15.64,24300,5.01793015328314,5.02112832419027,5.00193929874751,5.00193929874751,75980.9300555019,0.0,1.0
2005-07-20,15.7,15.7,15.62,15.66,23600,5.04791300553747,5.04791300553747,5.02219115582772,5.03505208068259,73400.6310317841,0.08375,1.0
2005-07-21,15.9,15.9,15.64,15.7,25700,5.11221762981183,5.11221762981183,5.02862161825516,5.04791300553747,79932.0431151208,0.0,1.0
2005-07-22,15.47,15.84,15.3,15.75,42200,4.97396268762195,5.09292624252952,4.91930375698874,5.06398916160606,131250.280912767,0.0,1.0
2005-07-25,15.58,15.6293,15.46,15.55,24800,5.00933023097285,5.02518132085648,4.97074745640823,4.99968453733169,77132.8665079765,0.0,1.0
2005-07-26,15.47,15.62,15.3,15.58,26400,4.97396268762195,5.02219115582772,4.91930375698874,5.00933023097285,82109.1804762331,0.0,1.0
2005-07-27,15.43,15.48,15.3,15.36,13500,4.96110176276708,4.97717791883567,4.91930375698874,4.93859514427105,41987.6491071646,0.0,1.0
2005-07-28,15.32,15.44,15.24,15.43,16400,4.92573421941618,4.96431699398079,4.90001236970643,4.96110176276708,51007.2181746296,0.0,1.0
2005-07-29,15.28,15.31,15.24,15.3,7400,4.9128732945613,4.92251898820246,4.90001236970643,4.91930375698874,23015.4521031866,0.0,1.0
2005-08-01,15.3,15.32,15.23,15.28,9200,4.91930375698874,4.92573421941618,4.89679713849271,4.9128732945613,28613.8053174752,0.0,1.0
2005-08-02,15.4,15.4,15.29,15.3,4400,4.95145606912592,4.95145606912592,4.91608852577502,4.91930375698874,13684.8634127055,0.0,1.0
2005-08-03,15.36,15.43,15.36,15.37,7300,4.93859514427105,4.96110176276708,4.93859514427105,4.94181037548477,22704.4324801705,0.0,1.0
2005-08-04,15.44,15.44,15.39,15.4,5800,4.96431699398079,4.96431699398079,4.9482408379122,4.95145606912592,18039.13813493,0.0,1.0
2005-08-05,15.4,15.4,15.3,15.35,15900,4.95145606912592,4.95145606912592,4.91930375698874,4.93537991305733,49452.1200595495,0.0,1.0
2005-08-08,15.48,15.48,15.39,15.39,9500,4.97717791883567,4.97717791883567,4.9482408379122,4.9482408379122,29546.8641865233,0.0,1.0
2005-08-09,15.35,15.47,15.35,15.47,9300,4.93537991305733,4.97396268762195,4.93537991305733,4.97396268762195,28924.8249404912,0.0,1.0
2005-08-10,15.37,15.42,15.31,15.31,3300,4.94181037548477,4.95788653155336,4.92251898820246,4.92251898820246,10263.6475595291,0.0,1.0
2005-08-11,15.45,15.45,15.36,15.38,1600,4.96753222519451,4.96753222519451,4.93859514427105,4.94502560669849,4976.31396825655,0.0,1.0
2005-08-12,15.4,15.6,15.37,15.6,6200,4.95145606912592,5.01576069340028,4.94181037548477,5.01576069340028,19283.2166269941,0.0,1.0
2005-08-15,15.45,15.46,15.35,15.39,13600,4.96753222519451,4.97074745640823,4.93537991305733,4.9482408379122,42298.6687301807,0.0,1.0
2005-08-16,15.37,15.43,15.3053,15.4,36700,4.94181037548477,4.96110176276708,4.92100782953201,4.95145606912592,114144.201646885,0.0,1.0
2005-08-17,15.55,15.55,15.33,15.45,14700,4.99968453733169,4.99968453733169,4.92894945062989,4.96753222519451,45719.8845833571,0.0,1.0
2005-08-18,15.87,15.87,15.55,15.55,25200,5.10257193617067,5.10257193617067,4.99968453733169,4.99968453733169,78376.9450000407,0.0,1.0
2005-08-19,15.75,15.85,15.65,15.85,14000,5.09091672302095,5.12324000380203,5.05859344223986,5.12324000380203,43312.4350675207,0.08375,1.0
2005-08-22,15.83,16.14,15.8,16.14,28600,5.11677534764581,5.21697751806718,5.10707836341149,5.21697751806718,88481.1173522209,0.0,1.0
2005-08-23,16.1,16.2,15.8,15.8,30900,5.20404820575475,5.23637148653583,5.10707836341149,5.10707836341149,95596.731684742,0.0,1.0
2005-08-24,16.15,16.2,15.85,16.0,34000,5.22020984614529,5.23637148653583,5.12324000380203,5.17172492497366,105187.342306836,0.0,1.0
2005-08-25,16.02,16.18,15.92,16.18,12300,5.17818958112988,5.22990683037961,5.14586630034879,5.22990683037961,38053.0679521789,0.0,1.0
2005-08-26,15.96,15.97,15.91,15.95,7400,5.15879561266123,5.16202794073933,5.14263397227068,5.15556328458312,22893.7156785466,0.0,1.0
2005-08-29,15.88,15.97,15.88,15.96,8400,5.13293698803636,5.16202794073933,5.13293698803636,5.15879561266123,25987.4610405124,0.0,1.0
2005-08-30,15.78,15.93,15.7,15.93,20100,5.10061370725527,5.1490986284269,5.0747550826304,5.1490986284269,62184.2817755119,0.0,1.0
2005-08-31,15.86,15.86,15.8,15.8,2200,5.12647233188014,5.12647233188014,5.10707836341149,5.10707836341149,6806.23979632468,0.0,1.0
2005-09-01,15.88,15.88,15.81,15.87,14800,5.13293698803636,5.13293698803636,5.1103106914896,5.12970465995825,45787.4313570933,0.0,1.0
2005-09-02,16.0,16.1,15.89,15.89,12600,5.17172492497366,5.20404820575475,5.13616931611447,5.13616931611447,38981.1915607686,0.0,1.0
2005-09-06,15.99,16.07,15.99,16.0,1900,5.16849259689555,5.19435122152042,5.16849259689555,5.17172492497366,5878.11618773495,0.0,1.0
2005-09-07,16.2,16.2,16.05,16.05,6800,5.23637148653583,5.23637148653583,5.1878865653642,5.1878865653642,21037.4684613672,0.0,1.0
2005-09-08,16.25,16.35,16.2072,16.25,8400,5.25253312692637,5.28485640770746,5.23869876275207,5.25253312692637,25987.4610405124,0.0,1.0
2005-09-09,16.2,16.37,16.0,16.25,20800,5.23637148653583,5.29132106386368,5.17172492497366,5.25253312692637,64349.9035288879,0.0,1.0
2005-09-12,16.09,16.17,16.02,16.17,10200,5.20081587767664,5.2266745023015,5.17818958112988,5.2266745023015,31556.2026920508,0.0,1.0
2005-09-13,16.09,16.09,15.99,16.09,20700,5.20081587767664,5.20081587767664,5.16849259689555,5.20081587767664,64040.5289926913,0.0,1.0
2005-09-14,15.93,16.0,15.9,15.99,20500,5.1490986284269,5.17172492497366,5.13940164419257,5.16849259689555,63421.7799202982,0.0,1.0
2005-09-15,15.53,15.9,15.45,15.9,37500,5.01980550530256,5.13940164419257,4.99394688067769,5.13940164419257,116015.451073716,0.0,1.0
2005-09-16,15.38,15.6,15.3,15.58,25400,4.97132058413093,5.04243180184932,4.94546195950606,5.0359671456931,78581.1321939304,0.0,1.0
2005-09-19,15.21,15.37,15.2,15.37,21300,4.91637100680309,4.96808825605282,4.91313867872498,4.96808825605282,65896.7762098707,0.0,1.0
2005-09-20,15.22,15.26,15.2,15.26,14000,4.91960333488119,4.93253264719363,4.91313867872498,4.93253264719363,43312.4350675207,0.0,1.0
2005-09-21,15.22,15.24,15.16,15.22,18300,4.94319932985139,4.9496949925713,4.92371234169166,4.94319932985139,56345.2900468761,0.073,1.0
2005-09-22,14.84,15.22,14.75,15.22,43100,4.8197817381731,4.94319932985139,4.7905512559335,4.94319932985139,132703.934481987,0.0,1.0
2005-09-23,14.9,14.94,14.6835,14.94,23000,4.83926872633283,4.85226005177265,4.7689531773898,4.85226005177265,70816.4847583689,0.0,1.0
2005-09-26,14.74,14.88,14.6,14.88,31400,4.78730342457355,4.83277306361292,4.74183378553418,4.83277306361292,96679.8965831645,0.0,1.0
2005-09-27,14.6,14.68,14.5772,14.68,8900,4.74183378553418,4.76781643641382,4.73442873003348,4.76781643641382,27402.9006238906,0.0,1.0
2005-09-28,14.61,14.69,14.6,14.65,9100,4.74508161689414,4.77106426777377,4.74183378553418,4.75807294233396,28018.6961435285,0.0,1.0
2005-09-29,14.62,14.68,14.59,14.68,10900,4.74832944825409,4.76781643641382,4.73858595417423,4.76781643641382,33560.8558202705,0.0,1.0
2005-09-30,14.56,14.65,14.56,14.62,2100,4.72884246009436,4.75807294233396,4.72884246009436,4.74832944825409,6465.8529561989,0.0,1.0
2005-10-03,14.5,14.6,14.5,14.6,7000,4.70935547193463,4.74183378553418,4.70935547193463,4.74183378553418,21552.8431873297,0.0,1.0
2005-10-04,14.41,14.54,14.41,14.5,9600,4.68012498969504,4.72234679737445,4.68012498969504,4.70935547193463,29558.1849426235,0.0,1.0
2005-10-05,14.37,14.48,14.36,14.48,13600,4.66713366425522,4.70285980921472,4.66388583289526,4.70285980921472,41874.0953353833,0.0,1.0
2005-10-06,14.38,14.4,14.3,14.36,18700,4.67038149561517,4.67687715833508,4.64439884473553,4.66388583289526,57576.8810861521,0.0,1.0
2005-10-07,14.41,14.41,14.26,14.38,50800,4.68012498969504,4.68012498969504,4.63140751929571,4.67038149561517,156412.061988049,0.0,1.0
2005-10-10,14.41,14.41,14.41,14.41,4300,4.68012498969504,4.68012498969504,4.68012498969504,4.68012498969504,13239.6036722168,0.0,1.0
2005-10-11,14.35,14.4,14.3,14.32,11900,4.66063800153531,4.67687715833508,4.64439884473553,4.65089450745544,36639.8334184604,0.0,1.0
2005-10-12,14.35,14.38,14.31,14.36,18200,4.66063800153531,4.67038149561517,4.64764667609549,4.66388583289526,56037.3922870571,0.0,1.0
2005-10-13,14.23,14.34,14.23,14.34,15200,4.62166402521585,4.65739017017535,4.62166402521585,4.65739017017535,46800.4594924873,0.0,1.0
2005-10-14,14.24,14.32,14.21,14.25,12100,4.6249118565758,4.65089450745544,4.61516836249594,4.62815968793576,37255.6289380985,0.0,1.0
2005-10-17,14.32,14.33,14.26,14.3,18300,4.65089450745544,4.6541423388154,4.63140751929571,4.64439884473553,56345.2900468762,0.0,1.0
2005-10-18,14.3,14.33,14.27,14.31,8000,4.64439884473553,4.6541423388154,4.63465535065567,4.64764667609549,24631.8207855196,0.0,1.0
2005-10-19,14.15,14.2,14.08,14.12,30400,4.61939054326388,4.63571347804573,4.59653843456929,4.60959678239477,93120.5092904022,0.073,1.0
2005-10-20,14.1,14.18,14.06,14.18,8000,4.60306760848203,4.62918430413299,4.59000926065655,4.62918430413299,24505.3971816848,0.0,1.0
2005-10-21,14.12,14.12,14.02,14.1,13000,4.60959678239477,4.60959678239477,4.57695091283107,4.60306760848203,39821.2704202377,0.0,1.0
2005-10-24,14.09,14.129,14.02,14.11,16500,4.59980302152566,4.6125349106555,4.57695091283107,4.6063321954384,50542.3816872248,0.0,1.0
2005-10-25,14.09,14.09,14.02,14.02,11000,4.59980302152566,4.59980302152566,4.57695091283107,4.57695091283107,33694.9211248166,0.0,1.0
2005-10-26,14.05,14.07,14.01,14.05,12500,4.58674467370018,4.59327384761292,4.5736863258747,4.58674467370018,38289.6830963825,0.0,1.0
2005-10-27,14.09,14.09,14.07,14.07,2800,4.59980302152566,4.59980302152566,4.59327384761292,4.59327384761292,8576.88901358967,0.0,1.0
2005-10-28,14.06,14.09,14.03,14.03,2200,4.59000926065655,4.59980302152566,4.58021549978744,4.58021549978744,6738.98422496331,0.0,1.0
2005-10-31,14.07,14.09,14.0,14.05,22900,4.59327384761292,4.59980302152566,4.57042173891833,4.58674467370018,70146.6994325726,0.0,1.0
2005-11-01,14.03,14.14,13.98,14.07,27100,4.58021549978744,4.61612595630751,4.56389256500559,4.59327384761292,83012.0329529571,0.0,1.0
2005-11-02,14.1,14.14,14.03,14.03,27200,4.60306760848203,4.61612595630751,4.58021549978744,4.58021549978744,83318.3504177282,0.0,1.0
2005-11-03,14.14,14.15,14.12,14.15,7700,4.61612595630751,4.61939054326388,4.60959678239477,4.61939054326388,23586.4447873716,0.0,1.0
2005-11-04,14.08,14.14,13.98,14.05,21000,4.59653843456929,4.61612595630751,4.56389256500559,4.58674467370018,64326.6676019225,0.0,1.0
2005-11-07,14.16,14.17,14.09,14.09,10500,4.62265513022025,4.62591971717662,4.59980302152566,4.59980302152566,32163.3338009613,0.0,1.0
2005-11-08,14.21,14.22,14.12,14.21,16000,4.6389780650021,4.64224265195847,4.60959678239477,4.6389780650021,49010.7943633696,0.0,1.0
2005-11-09,14.18,14.24,14.14,14.24,6500,4.62918430413299,4.64877182587121,4.61612595630751,4.64877182587121,19910.6352101189,0.0,1.0
2005-11-10,14.18,14.23,14.1,14.12,25800,4.62918430413299,4.64550723891484,4.60306760848203,4.60959678239477,79029.9059109334,0.0,1.0
2005-11-11,14.12,14.19,14.0901,14.19,2000,4.60959678239477,4.63244889108936,4.59983566739522,4.63244889108936,6126.34929542119,0.0,1.0
2005-11-14,14.0,14.12,14.0,14.12,3700,4.57042173891833,4.60959678239477,4.57042173891833,4.60959678239477,11333.7461965292,0.0,1.0
2005-11-15,13.88,13.95,13.842,13.95,14600,4.53124669544188,4.55409880413648,4.51884126500768,4.55409880413648,44722.3498565748,0.0,1.0
2005-11-16,14.06,14.06,13.88,13.91,28900,4.59000926065655,4.59000926065655,4.53124669544188,4.54104045631099,88525.7473188362,0.0,1.0
2005-11-17,14.28,14.5,14.06,14.07,79700,4.66183017369669,4.73365108673684,4.59000926065655,4.59327384761292,244135.019422535,0.0,1.0
2005-11-18,14.28,14.28,14.22,14.22,6400,4.66183017369669,4.66183017369669,4.64224265195847,4.64224265195847,19604.3177453478,0.0,1.0
2005-11-21,14.24,14.35,14.2,14.22,30900,4.67260331065272,4.70869785869849,4.65947802045425,4.66604066555348,94169.3464533658,0.073,1.0
2005-11-22,14.19,14.24,14.12,14.24,25800,4.65619669790464,4.67260331065272,4.63322744005733,4.67260331065272,78626.8329610627,0.0,1.0
2005-11-23,14.11,14.18,14.11,14.18,11500,4.62994611750771,4.65291537535502,4.62994611750771,4.65291537535502,35046.8441493109,0.0,1.0
2005-11-25,14.22,14.22,14.11,14.11,8400,4.66604066555348,4.66604066555348,4.62994611750771,4.62994611750771,25599.4339873228,0.0,1.0
2005-11-28,14.24,14.24,14.16,14.22,5800,4.67260331065272,4.67260331065272,4.64635273025579,4.66604066555348,17675.7996579133,0.0,1.0
2005-11-29,14.33,14.33,14.23,14.25,7600,4.70213521359926,4.70213521359926,4.6693219881031,4.67588463320233,23161.3926551968,0.0,1.0
2005-11-30,14.44,14.44,14.33,14.33,9000,4.73822976164503,4.73822976164503,4.70213521359926,4.70213521359926,27427.9649864172,0.0,1.0
2005-12-01,14.56,15.5,14.32,15.5,26600,4.77760563224042,5.08604995190429,4.69885389104964,5.08604995190429,81064.8742931887,0.0,1.0
2005-12-02,14.65,14.68,14.5,14.5,12900,4.80713753518696,4.81698150283581,4.75791769694272,4.75791769694272,39313.4164805314,0.0,1.0
2005-12-05,14.65,14.66,14.62,14.66,10200,4.80713753518696,4.81041885773657,4.79729356753811,4.81041885773657,31085.0269846062,0.0,1.0
2005-12-06,14.58,14.63,14.52,14.53,5500,4.78416827733965,4.80057489008773,4.76448034204195,4.76776166459157,16761.5341583661,0.0,1.0
2005-12-07,14.6,14.66,14.58,14.63,7800,4.79073092243888,4.81041885773657,4.78416827733965,4.80057489008773,23770.9029882283,0.0,1.0
2005-12-08,14.58,14.65,14.5,14.5,10000,4.78416827733965,4.80713753518696,4.75791769694272,4.75791769694272,30475.5166515747,0.0,1.0
2005-12-09,14.53,14.61,14.45,14.61,8700,4.76776166459157,4.79401224498849,4.74151108419464,4.79401224498849,26513.69948687,0.0,1.0
2005-12-12,14.5,14.59,14.47,14.59,7500,4.75791769694272,4.78744959988926,4.74807372929388,4.78744959988926,22856.6374886811,0.0,1.0
2005-12-13,14.48,14.56,14.44,14.47,4700,4.75135505184349,4.77760563224042,4.73822976164503,4.74807372929388,14323.4928262401,0.0,1.0
2005-12-14,14.55,14.55,14.38,14.38,9900,4.7743243096908,4.7743243096908,4.71854182634734,4.71854182634734,30170.761485059,0.0,1.0
2005-12-15,14.57,14.57,14.4824,14.5,1500,4.78088695479003,4.78088695479003,4.7521425692554,4.75791769694272,4571.32749773621,0.0,1.0
2005-12-16,14.6,14.6,14.5,14.51,6300,4.79073092243888,4.79073092243888,4.75791769694272,4.76119901949234,19199.5754904921,0.0,1.0
2005-12-19,14.5,14.62,14.44,14.61,11500,4.75791769694272,4.79729356753811,4.73822976164503,4.79401224498849,35046.8441493109,0.0,1.0
2005-12-20,14.44,14.54,14.37,14.54,10600,4.73822976164503,4.77104298714119,4.71526050379772,4.77104298714119,32304.0476506692,0.0,1.0
2005-12-21,14.55,14.61,14.318,14.42,21700,4.798277964303,4.81806467755785,4.72176933971755,4.7554067522508,65801.7318606643,0.073,1.0
2005-12-22,14.43,14.55,14.36,14.55,7300,4.75870453779328,4.798277964303,4.73562003899595,4.798277964303,22136.0664784723,0.0,1.0
2005-12-23,14.46,14.46,14.4,14.4,2300,4.76859789442071,4.76859789442071,4.74881118116585,4.74881118116585,6974.37710965567,0.0,1.0
2005-12-27,14.39,14.61,14.32,14.52,9600,4.74551339562338,4.81806467755785,4.72242889682604,4.78838460767557,29110.443588128,0.0,1.0
2005-12-28,14.42,14.44,14.36,14.36,1500,4.7554067522508,4.76200232333576,4.73562003899595,4.73562003899595,4548.506810645,0.0,1.0
2005-12-29,14.43,14.47,14.3808,14.47,2900,4.75870453779328,4.77189567996319,4.7424794329243,4.77189567996319,8793.77983391367,0.0,1.0
2005-12-30,14.55,14.5512,14.5048,14.53,3300,4.798277964303,4.79867369856809,4.783371973651,4.79168239321804,10006.714983419,0.0,1.0
2006-01-03,14.64,14.66,14.5,14.5,9300,4.82795803418528,4.83455360527024,4.78178903659061,4.78178903659061,28200.742225999,0.0,1.0
2006-01-04,14.66,14.66,14.55,14.65,8300,4.83455360527024,4.83455360527024,4.798277964303,4.83125581972776,25168.4043522356,0.0,1.0
2006-01-05,14.65,14.66,14.53,14.56,20300,4.83125581972776,4.83455360527024,4.79168239321804,4.80157574984547,61556.4588373957,0.0,1.0
2006-01-06,14.84,14.84,14.6,14.72,13300,4.89391374503481,4.89391374503481,4.81476689201538,4.85434031852509,40330.0937210523,0.0,1.0
2006-01-09,14.86,15.0,14.81,15.0,7600,4.90050931611976,4.94667831371443,4.88402038840738,4.94667831371443,23045.7678406013,0.0,1.0
2006-01-10,14.95,15.01,14.94,14.94,7400,4.93018938600205,4.94997609925691,4.92689160045957,4.92689160045957,22439.3002658487,0.0,1.0
2006-01-11,14.94,15.08,14.94,15.0,3200,4.92689160045957,4.97306059805424,4.92689160045957,4.94667831371443,9703.48119604267,0.0,1.0
2006-01-12,14.81,15.04,14.8,15.04,1800,4.88402038840738,4.95986945588433,4.8807226028649,4.95986945588433,5458.208172774,0.0,1.0
2006-01-13,14.81,14.95,14.75,14.75,13400,4.88402038840738,4.93018938600205,4.86423367515252,4.86423367515252,40633.3275084287,0.0,1.0
2006-01-17,14.97,14.98,14.75,14.76,14000,4.936784957087,4.94008274262948,4.86423367515252,4.867531460695,42452.7302326867,0.0,1.0
2006-01-18,14.95,14.99,14.94,14.94,4900,4.93018938600205,4.94338052817195,4.92689160045957,4.92689160045957,14858.4555814403,0.0,1.0
2006-01-19,15.15,15.15,14.87,14.92,7400,5.02021893131165,5.02021893131165,4.9274360071686,4.94400438647986,22331.6953969393,0.073,1.0
2006-01-20,14.98,15.0,14.92,15.0,7100,4.96388644165337,4.97051379337787,4.94400438647986,4.97051379337787,21426.3563943607,0.0,1.0
2006-01-23,15.01,15.08,14.95,15.08,7600,4.97382746924012,4.99702320027589,4.95394541406661,4.99702320027589,22935.2547319918,0.0,1.0
2006-01-24,15.35,15.4,15.05,15.12,22400,5.08649244855669,5.10306082786795,4.98708217268913,5.01027790372489,67598.6455258703,0.0,1.0
2006-01-25,15.34,15.42,15.34,15.42,3400,5.08317877269444,5.10968817959245,5.08317877269444,5.10968817959245,10260.508695891,0.0,1.0
2006-01-26,15.17,15.34,15.16,15.34,3300,5.02684628303615,5.08317877269444,5.0235326071739,5.08317877269444,9958.72902836484,0.0,1.0
2006-01-27,15.3,15.3,15.3,15.3,2500,5.06992406924543,5.06992406924543,5.06992406924543,5.06992406924543,7544.49168815517,0.0,1.0
2006-01-30,15.38,15.38,15.1368,15.2,4200,5.09643347614344,5.09643347614344,5.01584487917348,5.03678731062291,12674.7460361007,0.0,1.0
2006-01-31,15.48,15.4801,15.3,15.45,12000,5.12957023476596,5.12960337152459,5.06992406924543,5.11962920717921,36213.5601031449,0.0,1.0
2006-02-01,15.24,15.59,15.24,15.4,16000,5.05004201407192,5.16602066925073,5.05004201407192,5.10306082786795,48284.7468041931,0.0,1.0
2006-02-02,15.08,15.35,15.0,15.35,9100,4.99702320027589,5.08649244855669,4.97051379337787,5.08649244855669,27461.9497448848,0.0,1.0
2006-02-03,15.07,15.17,15.0,15.0,4400,4.99370952441364,5.02684628303615,4.97051379337787,4.97051379337787,13278.3053711531,0.0,1.0
2006-02-06,15.25,15.25,15.1,15.15,1400,5.05335568993417,5.05335568993417,5.00365055200039,5.02021893131165,4224.9153453669,0.0,1.0
2006-02-07,15.25,15.35,15.25,15.35,1500,5.05335568993417,5.08649244855669,5.05335568993417,5.08649244855669,4526.6950128931,0.0,1.0
2006-02-08,15.01,15.32,14.87,15.2,16500,4.97382746924012,5.07655142096993,4.9274360071686,5.03678731062291,49793.6451418242,0.0,1.0
2006-02-09,15.0,15.08,14.9948,15.08,6200,4.97051379337787,4.99702320027589,4.9687906819295,4.99702320027589,18710.3393866248,0.0,1.0
2006-02-10,15.05,15.0501,15.0,15.0,2800,4.98708217268913,4.98711530944775,4.97051379337787,4.97051379337787,8449.8306907338,0.0,1.0
2006-02-13,15.07,15.07,14.99,14.99,3500,4.99370952441364,4.99370952441364,4.96720011751562,4.96720011751562,10562.2883634172,0.0,1.0
2006-02-14,15.0,15.0812,15.0,15.0,5800,4.97051379337787,4.99742084137936,4.97051379337787,4.97051379337787,17503.22071652,0.0,1.0
2006-02-15,15.11,15.11,15.07,15.07,3300,5.00696422786264,5.00696422786264,4.99370952441364,4.99370952441364,9958.72902836483,0.0,1.0
2006-02-16,15.08,15.08,15.02,15.05,12600,4.99702320027589,4.99702320027589,4.97714114510238,4.98708217268913,38024.2381083021,0.0,1.0
2006-02-17,15.06,15.17,15.05,15.06,17100,4.99039584855138,5.02684628303615,4.98708217268913,4.99039584855138,51604.3231469814,0.0,1.0
2006-02-21,14.98,15.0,14.9,14.96,8100,4.98807627544781,4.9947359233456,4.96143768385663,4.98141662755001,24325.6103755364,0.073,1.0
2006-02-22,15.04,15.04,14.91,14.98,9600,5.00805521914119,5.00805521914119,4.96476750780553,4.98807627544781,28830.3530376727,0.0,1.0
2006-02-23,15.1,15.12,15.05,15.05,14500,5.02803416283457,5.03469381073237,5.01138504309009,5.01138504309009,43545.8457339849,0.0,1.0
2006-02-24,15.13,15.32,15.12,15.16,6400,5.03802363468126,5.10129028971031,5.03469381073237,5.04801310652795,19220.2353584485,0.0,1.0
2006-02-27,15.18,15.2,15.1,15.2,1500,5.05467275442575,5.06133240232354,5.02803416283457,5.06133240232354,4504.74266213636,0.0,1.0
2006-02-28,15.16,15.2,15.04,15.1,4800,5.04801310652795,5.06133240232354,5.00805521914119,5.02803416283457,14415.1765188364,0.0,1.0
2006-03-01,15.04,15.22,15.04,15.22,10800,5.00805521914119,5.06799205022134,5.00805521914119,5.06799205022134,32434.1471673818,0.0,1.0
2006-03-02,15.04,15.04,15.04,15.04,3400,5.00805521914119,5.00805521914119,5.00805521914119,5.00805521914119,10210.7500341758,0.0,1.0
2006-03-03,14.96,15.1,14.9,15.03,12200,4.98141662755001,5.02803416283457,4.96143768385663,5.00472539519229,36638.5736520425,0.0,1.0
2006-03-06,14.93,14.93,14.84,14.86,4400,4.97142715570332,4.97142715570332,4.94145874016325,4.94811838806104,13213.9118089333,0.0,1.0
2006-03-07,14.9,14.92,14.86,14.86,7500,4.96143768385663,4.96809733175442,4.94811838806104,4.94811838806104,22523.7133106818,0.0,1.0
2006-03-08,15.0,15.06,14.8668,15.0,6800,4.9947359233456,5.01471486703898,4.95038266834629,4.9947359233456,20421.5000683515,0.0,1.0
2006-03-09,15.0,15.15,15.0,15.15,4800,4.9947359233456,5.04468328257906,4.9947359233456,5.04468328257906,14415.1765188364,0.0,1.0
2006-03-10,15.04,15.1,15.04,15.1,3000,5.00805521914119,5.02803416283457,5.00805521914119,5.02803416283457,9009.48532427273,0.0,1.0
2006-03-13,14.95,15.1,14.85,14.86,13800,4.97808680360111,5.02803416283457,4.94478856411214,4.94811838806104,41443.6324916546,0.0,1.0
2006-03-14,14.8,14.94,14.79,14.94,4100,4.92813944436766,4.97475697965222,4.92480962041876,4.97475697965222,12312.9632765061,0.0,1.0
2006-03-15,14.86,14.88,14.76,14.88,10700,4.94811838806104,4.95477803595884,4.91482014857207,4.95477803595884,32133.8309899061,0.0,1.0
2006-03-16,14.83,15.0,14.73,15.0,14800,4.93812891621435,4.9947359233456,4.90483067672538,4.9947359233456,44446.7942664122,0.0,1.0
2006-03-17,14.87,14.87,14.8,14.8,4700,4.95144821200994,4.95144821200994,4.92813944436766,4.92813944436766,14114.8603413606,0.0,1.0
2006-03-20,14.93,14.93,14.86,14.87,2800,4.97142715570332,4.97142715570332,4.94811838806104,4.95144821200994,8408.85296932122,0.0,1.0
2006-03-21,14.85,14.9,14.79,14.9,7200,4.96909627893909,4.98582724284125,4.94901912225651,4.98582724284125,21516.9910176962,0.073,1.0
2006-03-22,15.0,15.0,14.864,14.95,4100,5.01928917064555,5.01928917064555,4.9737809488317,5.0025582067434,12252.7309961881,0.0,1.0
2006-03-23,14.86,15.01,14.86,14.99,8000,4.97244247171952,5.02263536342598,4.97244247171952,5.01594297786512,23907.7677974402,0.0,1.0
2006-03-24,15.03,15.05,14.88,14.9,12200,5.02932774898684,5.0360201345477,4.97913485728038,4.98582724284125,36459.3458910963,0.0,1.0
2006-03-27,14.89,14.93,14.89,14.93,1600,4.98248105006081,4.99586582118254,4.98248105006081,4.99586582118254,4781.55355948805,0.0,1.0
2006-03-28,14.94,14.99,14.89,14.89,2900,4.99921201396297,5.01594297786512,4.98248105006081,4.98248105006081,8666.56582657207,0.0,1.0
2006-03-29,15.05,15.4,15.0,15.04,10500,5.0360201345477,5.15313688186276,5.01928917064555,5.03267394176727,31378.9452341403,0.0,1.0
2006-03-30,14.87,15.05,14.87,14.94,3000,4.97578866449995,5.0360201345477,4.97578866449995,4.99921201396297,8965.41292404008,0.0,1.0
2006-03-31,14.94,14.94,14.83,14.83,1900,4.99921201396297,4.99921201396297,4.96240389337823,4.96240389337823,5678.09485189204,0.0,1.0
2006-04-03,15.05,15.42,15.04,15.04,17600,5.0360201345477,5.15982926742362,5.03267394176727,5.03267394176727,52597.0891543685,0.0,1.0
2006-04-04,14.95,15.2,14.89,15.15,5000,5.0025582067434,5.08621302625416,4.98248105006081,5.069482062352,14942.3548734001,0.0,1.0
2006-04-05,15.05,15.05,14.89,15.05,4400,5.0360201345477,5.0360201345477,4.98248105006081,5.0360201345477,13149.2722885921,0.0,1.0
2006-04-06,14.9,15.0,14.78,15.0,12300,4.98582724284125,5.01928917064555,4.94567292947608,5.01928917064555,36758.1929885643,0.0,1.0
2006-04-07,14.97,15.1,14.9,14.94,5700,5.00925059230426,5.05275109844985,4.98582724284125,4.99921201396297,17034.2845556761,0.0,1.0
2006-04-10,14.95,15.0,14.79,15.0,6000,5.0025582067434,5.01928917064555,4.94901912225651,5.01928917064555,17930.8258480801,0.0,1.0
2006-04-11,14.91,15.05,14.81,15.05,11900,4.98917343562168,5.0360201345477,4.95571150781737,5.0360201345477,35562.8045986923,0.0,1.0
2006-04-12,14.8,14.9386,14.79,14.87,5600,4.95236531503694,4.99874354697371,4.94901912225651,4.97578866449995,16735.4374582081,0.0,1.0
2006-04-13,14.59,14.75,14.51,14.75,16800,4.8820952666479,4.93563435113479,4.85532572440446,4.93563435113479,50206.3123746245,0.0,1.0
2006-04-17,14.6,14.8,14.55,14.55,8700,4.88544145942833,4.95236531503694,4.86871049552618,4.86871049552618,25999.6974797162,0.0,1.0
2006-04-18,14.67,14.76,14.6,14.6,8600,4.90886480889135,4.93898054391522,4.88544145942833,4.88544145942833,25700.8503822482,0.0,1.0
2006-04-19,14.82,14.82,14.65,14.75,12000,4.98348490789494,4.98348490789494,4.92631942649534,4.95994618025981,35685.8710895787,0.073,1.0
2006-04-20,14.72,14.87,14.72,14.72,5500,4.94985815413047,5.00029828477718,4.94985815413047,4.94985815413047,16356.0242493902,0.0,1.0
2006-04-21,14.65,14.6772,14.43,14.67,28100,4.92631942649534,4.93546590351928,4.8523405682135,4.93304477724823,83564.4148014301,0.0,1.0
2006-04-24,14.62,14.68,14.606,14.62,5000,4.916231400366,4.93640745262468,4.91152365483897,4.916231400366,14869.1129539911,0.0,1.0
2006-04-25,14.63,14.72,14.6,14.6,5400,4.91959407574245,4.94985815413047,4.9095060496131,4.9095060496131,16058.6419903104,0.0,1.0
2006-04-26,14.72,14.76,14.6,14.65,10100,4.94985815413047,4.96330885563626,4.9095060496131,4.92631942649534,30035.6081670621,0.0,1.0
2006-04-27,14.61,14.76,14.6,14.7,9000,4.91286872498955,4.96330885563626,4.9095060496131,4.94313280337758,26764.403317184,0.0,1.0
2006-04-28,14.67,14.67,14.58,14.58,1300,4.93304477724823,4.93304477724823,4.90278069886021,4.90278069886021,3865.9693680377,0.0,1.0
2006-05-01,14.8,14.8,14.7,14.75,2400,4.97675955714205,4.97675955714205,4.94313280337758,4.95994618025981,7137.17421791574,0.0,1.0
2006-05-02,14.9,14.9,14.75,14.75,23200,5.01038631090652,5.01038631090652,4.95994618025981,4.95994618025981,68992.6841065189,0.0,1.0
2006-05-03,14.97,15.0,14.89,15.0,8000,5.03392503854165,5.044013064671,5.00702363553008,5.044013064671,23790.5807263858,0.0,1.0
2006-05-04,15.0,15.03,14.93,14.98,6600,5.044013064671,5.05410109080034,5.02047433703587,5.0372877139181,19627.2290992683,0.0,1.0
2006-05-05,15.05,15.08,15.05,15.08,5300,5.06082644155323,5.07091446768257,5.06082644155323,5.07091446768257,15761.2597312306,0.0,1.0
2006-05-08,14.98,14.98,14.89,14.95,7800,5.0372877139181,5.0372877139181,5.00702363553008,5.02719968778876,23195.8162082262,0.0,1.0
2006-05-09,15.12,15.12,14.98,14.98,14100,5.08436516918836,5.08436516918836,5.0372877139181,5.0372877139181,41930.898530255,0.0,1.0
2006-05-10,15.0,15.2,15.0,15.16,3700,5.044013064671,5.11126657219994,5.044013064671,5.09781587069415,11003.1435859534,0.0,1.0
2006-05-11,15.09,15.09,14.94,14.94,3300,5.07427714305902,5.07427714305902,5.02383701241231,5.02383701241231,9813.61454963415,0.0,1.0
2006-05-12,14.87,15.09,14.87,15.0,11400,5.00029828477718,5.07427714305902,5.00029828477718,5.044013064671,33901.5775350998,0.0,1.0
2006-05-15,15.05,15.05,14.8636,14.9,16000,5.06082644155323,5.06082644155323,4.99814617253625,5.01038631090652,47581.1614527716,0.0,1.0
2006-05-16,15.0,15.19,15.0,15.15,8300,5.044013064671,5.10790389682349,5.044013064671,5.09445319531771,24682.7275036253,0.0,1.0
2006-05-17,14.93,15.08,14.93,14.98,8000,5.02047433703587,5.07091446768257,5.02047433703587,5.0372877139181,23790.5807263858,0.0,1.0
2006-05-18,14.84,14.99,14.8,14.93,8800,4.99021025864784,5.04065038929455,4.97675955714205,5.02047433703587,26169.6387990244,0.0,1.0
2006-05-19,14.78,14.87,14.78,14.79,2700,4.99458173663722,5.02499529254367,4.99458173663722,4.99796102062683,7989.85823122561,0.073,1.0
2006-05-22,14.73,14.7701,14.73,14.77,3000,4.97768531668919,4.99123624548751,4.97768531668919,4.99120245264761,8877.62025691735,0.0,1.0
2006-05-23,14.83,14.83,14.66,14.72,11800,5.01147815658525,5.01147815658525,4.95403032876195,4.97430603269959,34918.6396772082,0.0,1.0
2006-05-24,14.69,14.85,14.69,14.8,9200,4.96416818073077,5.01823672456446,4.96416818073077,5.00134030461643,27224.7021212132,0.0,1.0
2006-05-25,14.91,14.95,14.67,14.67,14300,5.03851242850209,5.05202956446052,4.95740961275156,4.95740961275156,42316.6565579727,0.0,1.0
2006-05-26,14.86,14.93,14.8,14.93,1200,5.02161600855407,5.04527099648131,5.00134030461643,5.04527099648131,3551.04810276693,0.0,1.0
2006-05-30,15.03,15.04,14.83,14.83,10300,5.07906383637736,5.08244312036697,5.01147815658525,5.01147815658525,30479.8295487496,0.0,1.0
2006-05-31,14.89,15.04,14.89,14.93,6700,5.03175386052288,5.08244312036697,5.03175386052288,5.04527099648131,19826.6852404488,0.0,1.0
2006-06-01,15.09,15.09,14.95,15.03,4800,5.099339540315,5.099339540315,5.05202956446052,5.07906383637736,14204.1924110677,0.0,1.0
2006-06-02,15.28,15.34,15.02,15.09,9900,5.16354593611751,5.18382164005514,5.07568455238776,5.099339540315,29296.1468478272,0.0,1.0
2006-06-05,15.12,15.3099,15.11,15.15,4700,5.10947739228381,5.17364999524643,5.10609810829421,5.11961524425263,13908.2717358372,0.0,1.0
2006-06-06,15.16,15.33,15.0,15.05,20500,5.12299452824224,5.18044235606553,5.06892598440855,5.08582240435657,60663.7384222685,0.0,1.0
2006-06-07,15.04,15.25,15.04,15.15,11500,5.08244312036697,5.15340808414869,5.08244312036697,5.11961524425263,34030.8776515165,0.0,1.0
2006-06-08,15.2,15.204,15.15,15.15,10100,5.13651166420066,5.1378633777965,5.11961524425263,5.11961524425263,29887.9881982884,0.0,1.0
2006-06-09,15.16,15.2664,15.1,15.15,5900,5.12299452824224,5.15895010989164,5.1027188243046,5.11961524425263,17459.3198386041,0.0,1.0
2006-06-12,15.11,15.28,15.05,15.24,10400,5.10609810829421,5.16354593611751,5.08582240435657,5.15002880015908,30775.7502239801,0.0,1.0
2006-06-13,15.1,15.31,15.1,15.15,7300,5.1027188243046,5.17368378808632,5.1027188243046,5.11961524425263,21602.2092918322,0.0,1.0
2006-06-14,15.18,15.18,15.02,15.1,7500,5.12975309622145,5.12975309622145,5.07568455238776,5.1027188243046,22194.0506422934,0.0,1.0
2006-06-15,15.23,15.2528,15.1444,15.25,7100,5.14664951616948,5.15435428366578,5.11772284521845,5.15340808414869,21010.367941371,0.0,1.0
2006-06-16,15.15,15.34,14.97,15.3,7900,5.11961524425263,5.18382164005514,5.05878813243973,5.17030450409672,23377.7333432157,0.0,1.0
2006-06-19,15.12,15.18,15.0,15.1,8400,5.10947739228381,5.12975309622145,5.06892598440855,5.1027188243046,24857.3367193686,0.0,1.0
2006-06-20,15.12,15.13,15.08,15.08,10000,5.10947739228381,5.11285667627342,5.09596025632539,5.09596025632539,29592.0675230578,0.0,1.0
2006-06-21,15.05,15.05,15.04,15.04,700,5.1104911774807,5.1104911774807,5.10709550227971,5.10709550227971,2061.44568773004,0.073,1.0
2006-06-22,15.22,15.34,15.04,15.04,15100,5.16821765589742,5.20896575830923,5.10709550227971,5.10709550227971,44468.328406748,0.0,1.0
2006-06-23,15.21,15.21,15.19,15.19,500,5.16482198069644,5.16482198069644,5.15803063029447,5.15803063029447,1472.46120552146,0.0,1.0
2006-06-26,14.98,15.09,14.98,15.07,11600,5.08672145107381,5.12407387828463,5.08672145107381,5.11728252788266,34161.0999680978,0.0,1.0
2006-06-27,14.88,15.21,14.88,15.01,7300,5.05276469906397,5.16482198069644,5.05276469906397,5.09690847667676,21497.9336006133,0.0,1.0
2006-06-28,14.55,14.9101,14.45,14.89,36700,4.9407074174315,5.06298568141893,4.90675066542166,5.05616037426495,108078.652485275,0.0,1.0
2006-06-29,14.66,14.66,14.55,14.55,5000,4.97805984464233,4.97805984464233,4.9407074174315,4.9407074174315,14724.6120552146,0.0,1.0
2006-06-30,14.71,14.73,14.69,14.69,4400,4.99503822064725,5.00182957104921,4.98824687024528,4.98824687024528,12957.6586085888,0.0,1.0
2006-07-03,14.78,14.78,14.61,14.74,5000,5.01880794705413,5.01880794705413,4.96108146863741,5.0052252462502,14724.6120552146,0.0,1.0
2006-07-05,14.74,14.74,14.7,14.72,500,5.0052252462502,5.0052252462502,4.99164254544626,4.99843389584823,1472.46120552146,0.0,1.0
2006-07-06,14.78,14.78,14.67,14.7,7100,5.01880794705413,5.01880794705413,4.98145551984331,4.99164254544626,20908.9491184047,0.0,1.0
2006-07-07,14.85,15.0,14.72,14.72,9300,5.04257767346102,5.09351280147578,4.99843389584823,4.99843389584823,27387.7784226991,0.0,1.0
2006-07-10,14.89,14.9,14.85,14.85,5000,5.05616037426495,5.05955604946594,5.04257767346102,5.04257767346102,14724.6120552146,0.0,1.0
2006-07-11,14.77,14.95,14.76,14.95,8900,5.01541227185315,5.07653442547086,5.01201659665216,5.07653442547086,26209.8094582819,0.0,1.0
2006-07-12,14.72,14.83,14.7,14.75,5300,4.99843389584823,5.03578632305905,4.99164254544626,5.00862092145118,15608.0887785275,0.0,1.0
2006-07-13,14.78,14.94,14.7084,14.72,7100,5.01880794705413,5.07313875026987,4.99449491261509,4.99843389584823,20908.9491184047,0.0,1.0
2006-07-14,14.7,14.72,14.69,14.72,6000,4.99164254544626,4.99843389584823,4.98824687024528,4.99843389584823,17669.5344662575,0.0,1.0
2006-07-17,14.73,14.81,14.7,14.7,11500,5.00182957104921,5.02899497265708,4.99164254544626,4.99164254544626,33866.6077269935,0.0,1.0
2006-07-18,14.7,14.88,14.7,14.79,6800,4.99164254544626,5.05276469906397,4.99164254544626,5.02220362225512,20025.4723950918,0.0,1.0
2006-07-19,14.8,14.8,14.62,14.62,6700,5.05038772642328,5.05038772642328,4.98896409191273,4.98896409191273,19634.136104284,0.073,1.0
2006-07-20,14.77,14.8,14.64,14.77,13500,5.04015045400486,5.05038772642328,4.99578894019168,5.04015045400486,39561.3190160945,0.0,1.0
2006-07-21,14.81,14.81,14.73,14.73,1700,5.05380015056276,5.05380015056276,5.02650075744696,5.02650075744696,4981.79572795265,0.0,1.0
2006-07-24,15.15,15.19,14.73,14.75,32100,5.16982257130491,5.18347226786281,5.02650075744696,5.03332560572591,94068.0252160472,0.0,1.0
2006-07-25,15.05,15.1,14.97,15.1,3200,5.13569832991016,5.15276045060754,5.10839893679436,5.15276045060754,9377.49784085205,0.0,1.0
2006-07-26,14.95,15.02,14.78,14.94,21000,5.10157408851541,5.12546105749174,5.04356287814433,5.09816166437593,61539.8295805915,0.0,1.0
2006-07-27,14.9,14.92,14.9,14.9,700,5.08451196781803,5.09133681609698,5.08451196781803,5.08451196781803,2051.32765268639,0.0,1.0
2006-07-28,14.94,14.99,14.94,14.94,4400,5.09816166437593,5.11522378507331,5.09816166437593,5.09816166437593,12894.0595311716,0.0,1.0
2006-07-31,14.91,15.03,14.9,14.91,3500,5.08792439195751,5.12887348163121,5.08451196781803,5.08792439195751,10256.6382634319,0.0,1.0
2006-08-01,14.96,14.96,14.95,14.95,4300,5.10498651265489,5.10498651265489,5.10157408851541,5.10157408851541,12601.0127236449,0.0,1.0
2006-08-02,14.86,15.06,14.85,15.06,21600,5.07086227126013,5.13911075404964,5.06744984712066,5.13911075404964,63298.1104257513,0.0,1.0
2006-08-03,14.85,14.88,14.73,14.73,27500,5.06744984712066,5.07768711953908,5.02650075744696,5.02650075744696,80587.8720698222,0.0,1.0
2006-08-04,15.05,15.05,14.87,14.87,24400,5.13569832991016,5.13569832991016,5.07427469539961,5.07427469539961,71503.4210364969,0.0,1.0
2006-08-07,15.01,15.01,14.93,15.0,5400,5.12204863335226,5.12204863335226,5.09474924023646,5.11863620921279,15824.5276064378,0.0,1.0
2006-08-08,15.08,15.08,14.92,14.92,5000,5.14593560232859,5.14593560232859,5.09133681609698,5.09133681609698,14652.3403763313,0.0,1.0
2006-08-09,15.05,15.1,14.9684,15.0,17100,5.13569832991016,5.15276045060754,5.10785294893204,5.11863620921279,50111.0040870531,0.0,1.0
2006-08-10,15.08,15.13,14.9901,14.9901,4400,5.14593560232859,5.16299772302596,5.11525790931471,5.11525790931471,12894.0595311716,0.0,1.0
2006-08-11,15.02,15.05,14.97,14.9901,6000,5.12546105749174,5.13569832991016,5.10839893679436,5.11525790931471,17582.8084515976,0.0,1.0
2006-08-14,15.03,15.06,15.0,15.0,4300,5.12887348163121,5.13911075404964,5.11863620921279,5.11863620921279,12601.0127236449,0.0,1.0
2006-08-15,15.19,15.21,15.03,15.03,10100,5.18347226786281,5.19029711614176,5.12887348163121,5.12887348163121,29597.7275601893,0.0,1.0
2006-08-16,15.18,15.2299,15.15,15.2299,4100,5.18005984372334,5.19708784017932,5.16982257130491,5.19708784017932,12014.9191085917,0.0,1.0
2006-08-17,15.25,15.25,15.12,15.22,10400,5.20394681269967,5.20394681269967,5.15958529888649,5.19370954028124,30476.8679827691,0.0,1.0
2006-08-18,15.2,15.28,15.1572,15.23,8500,5.18688469200229,5.21418408511809,5.17227951668534,5.19712196442071,24908.9786397632,0.0,1.0
2006-08-21,15.37,15.37,15.17,15.17,9700,5.26980659859154,5.26980659859154,5.20123396881156,5.20123396881156,28291.1710725488,0.073,1.0
2006-08-22,15.46,15.46,15.2732,15.37,9600,5.30066428199253,5.30066428199253,5.23661744577803,5.26980659859154,27999.5095150999,0.0,1.0
2006-08-23,15.34,15.41,15.23,15.4,11800,5.25952070412454,5.28352112454753,5.22180575774555,5.28009249305853,34416.063778977,0.0,1.0
2006-08-24,15.42,15.49,15.3472,15.44,5500,5.28694975603653,5.31095017645953,5.26198931879662,5.29380701901453,16041.3856596927,0.0,1.0
2006-08-25,15.3,15.38,15.29,15.38,5200,5.24580617816854,5.27323523008054,5.24237754667954,5.27323523008054,15166.4009873458,0.0,1.0
2006-08-28,15.35,15.48,15.26,15.3,9700,5.26294933561354,5.30752154497053,5.23209165221255,5.24580617816854,28291.1710725489,0.0,1.0
2006-08-29,15.49,15.49,15.4,15.4,1500,5.31095017645953,5.31095017645953,5.28009249305853,5.28009249305853,4374.92336173436,0.0,1.0
2006-08-30,15.47,15.56,15.42,15.49,4900,5.30409291348153,5.33495059688252,5.28694975603653,5.31095017645953,14291.4163149989,0.0,1.0
2006-08-31,15.43,15.49,15.42,15.42,5800,5.29037838752553,5.31095017645953,5.28694975603653,5.28694975603653,16916.3703320395,0.0,1.0
2006-09-01,15.4,15.4301,15.4,15.43,6300,5.28009249305853,5.29041267384042,5.28009249305853,5.29037838752553,18374.6781192843,0.0,1.0
2006-09-05,15.46,15.55,15.35,15.4,9300,5.30066428199253,5.33152196539352,5.26294933561354,5.28009249305853,27124.524842753,0.0,1.0
2006-09-06,15.38,16.0,15.38,16.0,26600,5.27323523008054,5.48581038239848,5.27323523008054,5.48581038239848,77581.9742814226,0.0,1.0
2006-09-07,15.6,15.6,15.35,15.35,8100,5.34866512283851,5.34866512283851,5.26294933561354,5.26294933561354,23624.5861533656,0.0,1.0
2006-09-08,15.88,15.9,15.4752,15.5,11300,5.44466680453049,5.45152406750849,5.30587580185581,5.31437880794852,32957.7559917322,0.0,1.0
2006-09-11,15.85,15.88,15.73,15.84,7300,5.43438091006349,5.44466680453049,5.3932373321955,5.43095227857449,21291.2936937739,0.0,1.0
2006-09-12,15.65,15.75,15.52,15.75,5800,5.36580828028351,5.4000945951735,5.32123607092652,5.4000945951735,16916.3703320395,0.0,1.0
2006-09-13,15.75,15.75,15.52,15.52,6200,5.4000945951735,5.4000945951735,5.32123607092652,5.32123607092652,18083.0165618354,0.0,1.0
2006-09-14,15.67,15.7,15.6001,15.7,5800,5.37266554326151,5.38295143772851,5.3486994091534,5.38295143772851,16916.3703320395,0.0,1.0
2006-09-15,15.63,15.75,15.53,15.62,16600,5.35895101730551,5.4000945951735,5.32466470241552,5.35552238581651,48415.8185365269,0.0,1.0
2006-09-18,15.75,15.8,15.5,15.5,8600,5.4000945951735,5.4172377526185,5.31437880794852,5.31437880794852,25082.8939406103,0.0,1.0
2006-09-19,15.74,15.94,15.66,15.7,8500,5.3966659636845,5.46523859346448,5.36923691177251,5.38295143772851,24791.2323831614,0.0,1.0
2006-09-20,15.68,15.7,15.68,15.7,2900,5.4011231846202,5.40801237235569,5.4011231846202,5.40801237235569,8418.98961487906,0.073,1.0
2006-09-21,15.55,15.67,15.55,15.66,10200,5.35634346433955,5.39767859075246,5.35634346433955,5.39423399688472,29611.6186454367,0.0,1.0
2006-09-22,15.47,15.54,15.46,15.54,11400,5.32878671339761,5.35289887047181,5.32534211952987,5.35289887047181,33095.3384860763,0.0,1.0
2006-09-25,15.5991,15.6,15.46,15.46,10700,5.37325642023016,5.37356643367826,5.32534211952987,5.32534211952987,31063.1685790366,0.0,1.0
2006-09-26,15.64,15.66,15.5,15.5,6100,5.38734480914923,5.39423399688472,5.33912049500084,5.33912049500084,17708.909189918,0.0,1.0
2006-09-27,15.75,15.75,15.66,15.7,13700,5.4252353416944,5.4252353416944,5.39423399688472,5.40801237235569,39772.4681806356,0.0,1.0
2006-09-28,15.65,15.76,15.65,15.75,4200,5.39078940301697,5.42867993556214,5.39078940301697,5.4252353416944,12193.0194422387,0.0,1.0
2006-09-29,15.57,15.65,15.52,15.52,6200,5.36323265207503,5.39078940301697,5.34600968273632,5.34600968273632,17999.219176638,0.0,1.0
2006-10-02,15.61,15.69,15.57,15.57,6100,5.377011027546,5.40456777848794,5.36323265207503,5.36323265207503,17708.909189918,0.0,1.0
2006-10-03,15.56,15.7,15.52,15.67,18400,5.35978805820729,5.40801237235569,5.34600968273632,5.39767859075246,53417.0375564741,0.0,1.0
2006-10-04,15.41,15.51,15.4,15.51,19600,5.30811915019115,5.34256508886858,5.30467455632341,5.34256508886858,56900.7573971137,0.0,1.0
2006-10-05,15.35,15.4084,15.35,15.4,5200,5.2874515869847,5.30756801517231,5.2874515869847,5.30467455632341,15096.1193094383,0.0,1.0
2006-10-06,15.34,15.43,15.34,15.35,5300,5.28400699311696,5.31500833792664,5.28400699311696,5.2874515869847,15386.4292961583,0.0,1.0
2006-10-09,15.37,15.47,15.34,15.34,7300,5.29434077472018,5.32878671339761,5.28400699311696,5.28400699311696,21192.6290305577,0.0,1.0
2006-10-10,15.47,15.47,15.36,15.36,8400,5.32878671339761,5.32878671339761,5.29089618085244,5.29089618085244,24386.0388844773,0.0,1.0
2006-10-11,15.49,15.52,15.39,15.39,9100,5.33567590113309,5.34600968273632,5.30122996245567,5.30122996245567,26418.2087915171,0.0,1.0
2006-10-12,15.52,15.61,15.45,15.49,12600,5.34600968273632,5.377011027546,5.32189752566212,5.33567590113309,36579.0583267159,0.0,1.0
2006-10-13,15.57,15.57,15.45,15.49,4600,5.36323265207503,5.36323265207503,5.32189752566212,5.33567590113309,13354.2593891185,0.0,1.0
2006-10-16,15.59,15.6,15.5184,15.6,6500,5.37012183981052,5.37356643367826,5.34545854771748,5.37356643367826,18870.1491367979,0.0,1.0
2006-10-17,15.58,15.58,15.58,15.58,1600,5.36667724594278,5.36667724594278,5.36667724594278,5.36667724594278,4644.95978751948,0.0,1.0
2006-10-18,15.6,15.68,15.55,15.58,6200,5.37356643367826,5.4011231846202,5.35634346433955,5.36667724594278,17999.219176638,0.0,1.0
2006-10-19,15.64,15.7,15.54,15.54,4000,5.41249034438375,5.43325437383791,5.37788362862682,5.37788362862682,11558.4501808701,0.073,1.0
2006-10-20,15.55,15.75,15.49,15.75,16300,5.38134430020251,5.45055773171637,5.36058027074836,5.45055773171637,47100.6844870457,0.0,1.0
2006-10-23,15.69,15.73,15.65,15.65,2200,5.42979370226221,5.44363638856499,5.41595101595944,5.41595101595944,6357.14759947856,0.0,1.0
2006-10-24,15.65,15.74,15.65,15.74,1200,5.41595101595944,5.44709706014068,5.41595101595944,5.44709706014068,3467.53505426103,0.0,1.0
2006-10-25,15.65,15.7,15.6,15.7,2900,5.41595101595944,5.43325437383791,5.39864765808098,5.43325437383791,8379.87638113082,0.0,1.0
2006-10-26,15.61,15.67,15.6,15.66,6000,5.40210832965667,5.42287235911083,5.39864765808098,5.41941168753514,17337.6752713051,0.0,1.0
2006-10-27,15.6,15.64,15.57,15.63,3200,5.39864765808098,5.41249034438375,5.3882656433539,5.40902967280806,9246.76014469607,0.0,1.0
2006-10-30,15.6,15.63,15.55,15.55,3000,5.39864765808098,5.40902967280806,5.38134430020251,5.38134430020251,8668.83763565257,0.0,1.0
2006-10-31,15.59,15.6,15.5812,15.6,4100,5.39518698650529,5.39864765808098,5.39214159551868,5.39864765808098,11847.4114353918,0.0,1.0
2006-11-01,15.61,15.6201,15.59,15.59,2300,5.40210832965667,5.40560360794812,5.39518698650529,5.39518698650529,6646.10885400031,0.0,1.0
2006-11-02,15.78,15.78,15.68,15.68,2400,5.46093974644345,5.46093974644345,5.42633303068652,5.42633303068652,6935.07010852206,0.0,1.0
2006-11-03,15.63,15.96,15.63,15.83,14100,5.40902967280806,5.52323183480592,5.40902967280806,5.47824310432192,40743.5368875671,0.0,1.0
2006-11-06,15.7,15.74,15.6,15.63,7000,5.43325437383791,5.44709706014068,5.39864765808098,5.40902967280806,20227.2878165227,0.0,1.0
2006-11-07,15.73,15.8,15.71,15.71,6200,5.44363638856499,5.46786108959484,5.4367150454136,5.4367150454136,17915.5977803486,0.0,1.0
2006-11-08,15.77,15.84,15.71,15.71,6400,5.45747907486776,5.48170377589761,5.4367150454136,5.4367150454136,18493.5202893921,0.0,1.0
2006-11-09,15.93,15.99,15.7,15.7,15500,5.51284982007885,5.533613849533,5.43325437383791,5.43325437383791,44788.9944508716,0.0,1.0
2006-11-10,15.67,15.8501,15.6,15.85,35000,5.42287235911083,5.48519905418906,5.39864765808098,5.4851644474733,101136.439082613,0.0,1.0
2006-11-13,15.66,15.66,15.52,15.62,9800,5.41941168753514,5.41941168753514,5.37096228547543,5.40556900123236,28318.2029431317,0.0,1.0
2006-11-14,15.66,15.68,15.66,15.67,2800,5.41941168753514,5.42633303068652,5.41941168753514,5.42287235911083,8090.91512660906,0.0,1.0
2006-11-15,15.65,15.72,15.65,15.66,4400,5.41595101595944,5.44017571698929,5.41595101595944,5.41941168753514,12714.2951989571,0.0,1.0
2006-11-16,15.7,15.7,15.64,15.64,6600,5.43325437383791,5.43325437383791,5.41249034438375,5.41249034438375,19071.4427984357,0.0,1.0
2006-11-17,15.58,15.73,15.56,15.73,8800,5.39172631492959,5.44363638856499,5.38480497177821,5.44363638856499,25428.5903979142,0.0,1.0
2006-11-20,15.5,15.53,15.5,15.52,10200,5.38722744188119,5.39765433370419,5.38722744188119,5.39417870309652,29347.1923555528,0.067,1.0
2006-11-21,15.5,15.5599,15.5,15.51,3300,5.38722744188119,5.40804646922111,5.38722744188119,5.39070307248886,9494.67987973768,0.0,1.0
2006-11-22,15.52,15.52,15.48,15.5,14500,5.39417870309652,5.39417870309652,5.38027618066586,5.38722744188119,41719.0479564231,0.0,1.0
2006-11-24,15.55,15.55,15.45,15.51,9300,5.40460559491952,5.40460559491952,5.36984928884286,5.39070307248886,26757.7342065334,0.0,1.0
2006-11-27,15.6,15.62,15.55,15.55,9500,5.42198374795784,5.42893500917317,5.40460559491952,5.40460559491952,27333.16935076,0.0,1.0
2006-11-28,15.68,15.7,15.5,15.6799,5300,5.44978879281917,5.4567400540345,5.38722744188119,5.44975403651309,15249.0313220029,0.0,1.0
2006-11-29,15.66,15.7,15.58,15.58,1700,5.44283753160384,5.4567400540345,5.41503248674251,5.41503248674251,4891.19872592546,0.0,1.0
2006-11-30,15.8,15.8,15.6,15.6,4600,5.49149636011115,5.49149636011115,5.42198374795784,5.42198374795784,13235.0083172101,0.0,1.0
2006-12-01,15.85,15.88,15.71,15.88,4700,5.50887451314948,5.51930140497247,5.46021568464216,5.51930140497247,13522.7258893233,0.0,1.0
2006-12-04,15.78,15.92,15.78,15.89,4100,5.48454509889582,5.53320392740313,5.48454509889582,5.52277703558014,11796.4204566438,0.0,1.0
2006-12-05,15.87,15.89,15.7,15.7,11900,5.51582577436481,5.52277703558014,5.4567400540345,5.4567400540345,34238.3910814783,0.0,1.0
2006-12-06,15.86,15.86,15.79,15.8,3100,5.51235014375714,5.51235014375714,5.48802072950348,5.49149636011115,8919.24473551115,0.0,1.0
2006-12-07,15.81,15.81,15.78,15.8,1200,5.49497199071882,5.49497199071882,5.48454509889582,5.49149636011115,3452.61086535915,0.0,1.0
2006-12-08,15.82,15.86,15.82,15.86,6100,5.49844762132648,5.51235014375714,5.49844762132648,5.51235014375714,17550.771898909,0.0,1.0
2006-12-11,15.88,15.88,15.83,15.83,1800,5.51930140497247,5.51930140497247,5.50192325193415,5.50192325193415,5178.91629803873,0.0,1.0
2006-12-12,15.76,15.85,15.75,15.85,11300,5.47759383768049,5.50887451314948,5.47411820707282,5.50887451314948,32512.0856487987,0.0,1.0
2006-12-13,15.61,15.79,15.6,15.76,9700,5.42545937856551,5.48802072950348,5.42198374795784,5.47759383768049,27908.6044949865,0.0,1.0
2006-12-14,15.62,15.62,15.55,15.56,3700,5.42893500917317,5.42893500917317,5.40460559491952,5.40808122552718,10645.5501681907,0.0,1.0
2006-12-15,15.59,15.61,15.55,15.55,6700,5.41850811735018,5.42545937856551,5.40460559491952,5.40460559491952,19277.0773315886,0.0,1.0
2006-12-18,15.59,15.74,15.5,15.5,13100,5.41850811735018,5.47064257646516,5.38722744188119,5.38722744188119,37691.0019468374,0.0,1.0
2006-12-19,15.51,15.89,15.4,15.56,15800,5.39070307248886,5.52277703558014,5.35247113580454,5.40808122552718,45459.3763938955,0.0,1.0
2006-12-20,15.54,15.6,15.451,15.48,2200,5.42441668938321,5.44536038316461,5.39335021027413,5.40347299560181,6302.61315781907,0.067,1.0
2006-12-21,15.51,15.54,15.45,15.54,4400,5.41394484249251,5.42441668938321,5.39300114871111,5.42441668938321,12605.2263156381,0.0,1.0
2006-12-22,15.44,15.54,15.35,15.5399,7700,5.38951053308087,5.42441668938321,5.35809499240877,5.42438178322691,22059.1460523668,0.0,1.0
2006-12-26,15.47,15.47,15.47,15.47,100,5.39998237997157,5.39998237997157,5.39998237997157,5.39998237997157,286.482416264504,0.0,1.0
2006-12-27,15.39,15.55,15.37,15.41,3700,5.3720574549297,5.42790730501344,5.36507622366924,5.37903868619017,10599.8494017866,0.0,1.0
2006-12-28,15.4,15.4,15.2,15.35,17300,5.37554807055994,5.37554807055994,5.30573575795526,5.35809499240877,49561.4580137591,0.0,1.0
2006-12-29,15.35,15.35,15.13,15.31,14100,5.35809499240877,5.35809499240877,5.28130144854363,5.34413252988784,40394.020693295,0.0,1.0
2007-01-03,15.37,15.37,15.25,15.29,10300,5.36507622366924,5.36507622366924,5.32318883610643,5.33715129862737,29507.6888752438,0.0,1.0
2007-01-04,15.34,15.37,15.25,15.32,8600,5.35460437677854,5.36507622366924,5.32318883610643,5.34762314551807,24637.4877987473,0.0,1.0
2007-01-05,15.25,15.32,15.17,15.3,13400,5.32318883610643,5.34762314551807,5.29526391106456,5.3406419142576,38388.6437794435,0.0,1.0
2007-01-08,15.31,15.31,15.2,15.2,6800,5.34413252988784,5.34413252988784,5.30573575795526,5.30573575795526,19480.8043059862,0.0,1.0
2007-01-09,15.2501,15.34,15.25,15.28,11200,5.32322374226273,5.35460437677854,5.32318883610643,5.33366068299713,32086.0306216244,0.0,1.0
2007-01-10,15.45,15.75,15.32,15.32,38500,5.39300114871111,5.49771961761812,5.34762314551807,5.34762314551807,110295.730261834,0.0,1.0
2007-01-11,15.5399,15.55,15.41,15.41,7700,5.42438178322691,5.42790730501344,5.37903868619017,5.37903868619017,22059.1460523667,0.0,1.0
2007-01-12,15.69,15.73,15.42,15.42,9800,5.47677592383672,5.49073838635765,5.38252930182041,5.38252930182041,28075.2767939213,0.0,1.0
2007-01-16,15.58,15.6,15.47,15.6,8300,5.43837915190415,5.44536038316461,5.39998237997157,5.44536038316461,23778.0405499538,0.0,1.0
2007-01-17,15.8,15.82,15.53,15.53,7500,5.51517269576929,5.52215392702975,5.42092607375298,5.42092607375298,21486.1812198377,0.0,1.0
2007-01-18,15.64,15.75,15.61,15.75,2000,5.45932284568555,5.49771961761812,5.44885099879485,5.49771961761812,5729.64832529006,0.0,1.0
2007-01-19,15.64,15.64,15.54,15.61,2000,5.48270997040811,5.48270997040811,5.44765428006023,5.47219326330375,5705.2078568496,0.067,1.0
2007-01-22,15.52,15.71,15.5,15.63,11200,5.44064314199066,5.50724895365163,5.43363200392108,5.47920440137333,31949.1639983578,0.0,1.0
2007-01-23,15.51,15.55,15.48,15.5,2200,5.43713757295587,5.45115984909502,5.42662086585151,5.43363200392108,6275.72864253456,0.0,1.0
2007-01-24,15.4,15.54,15.4,15.47,11400,5.39857631357321,5.44765428006023,5.39857631357321,5.42311529681672,32519.6847840427,0.0,1.0
2007-01-25,15.4,15.41,15.39,15.39,2600,5.39857631357321,5.40208188260799,5.39507074453842,5.39507074453842,7416.77021390447,0.0,1.0
2007-01-26,15.41,15.41,15.41,15.41,300,5.40208188260799,5.40208188260799,5.40208188260799,5.40208188260799,855.78117852744,0.0,1.0
2007-01-29,15.54,15.56,15.4,15.43,4300,5.44765428006023,5.45466541812981,5.39857631357321,5.40909302067757,12266.1968922266,0.0,1.0
2007-01-30,15.6,15.6,15.41,15.41,1900,5.46868769426896,5.46868769426896,5.40208188260799,5.40208188260799,5419.94746400712,0.0,1.0
2007-01-31,15.5,15.52,15.5,15.51,1200,5.43363200392108,5.44064314199066,5.43363200392108,5.43713757295587,3423.12471410976,0.0,1.0
2007-02-01,15.46,15.6,15.45,15.55,5900,5.41960972778193,5.46868769426896,5.41610415874715,5.45115984909502,16830.3631777063,0.0,1.0
2007-02-02,15.47,15.5,15.41,15.5,5200,5.42311529681672,5.43363200392108,5.40208188260799,5.43363200392108,14833.540427809,0.0,1.0
2007-02-05,15.42,15.48,15.42,15.48,1700,5.40558745164278,5.42662086585151,5.40558745164278,5.42662086585151,4849.42667832216,0.0,1.0
2007-02-06,15.45,15.45,15.4,15.42,3300,5.41610415874715,5.41610415874715,5.39857631357321,5.40558745164278,9413.59296380183,0.0,1.0
2007-02-07,15.43,15.44,15.42,15.43,600,5.40909302067757,5.41259858971236,5.40558745164278,5.40909302067757,1711.56235705488,0.0,1.0
2007-02-08,15.47,15.47,15.41,15.41,1200,5.42311529681672,5.42311529681672,5.40208188260799,5.40208188260799,3423.12471410976,0.0,1.0
2007-02-09,15.44,15.48,15.44,15.45,1900,5.41259858971236,5.42662086585151,5.41259858971236,5.41610415874715,5419.94746400712,0.0,1.0
2007-02-12,15.39,15.45,15.34,15.42,14300,5.39507074453842,5.41610415874715,5.37754289936448,5.40558745164278,40792.2361764746,0.0,1.0
2007-02-13,15.4,15.4,15.34,15.34,4000,5.39857631357321,5.39857631357321,5.37754289936448,5.37754289936448,11410.4157136992,0.0,1.0
2007-02-14,15.43,15.44,15.34,15.38,11200,5.40909302067757,5.41259858971236,5.37754289936448,5.39156517550363,31949.1639983577,0.0,1.0
2007-02-15,15.41,15.41,15.34,15.38,4500,5.40208188260799,5.40208188260799,5.37754289936448,5.39156517550363,12836.7176779116,0.0,1.0
2007-02-16,15.4,15.4,15.39,15.4,400,5.39857631357321,5.39857631357321,5.39507074453842,5.39857631357321,1141.04157136992,0.0,1.0
2007-02-20,15.42,15.42,15.39,15.41,5600,5.40558745164278,5.40558745164278,5.39507074453842,5.40208188260799,15974.5819991789,0.0,1.0
2007-02-21,15.34,15.41,15.27,15.35,5300,5.40103021189756,5.42567637322955,5.37638405056556,5.40455109208784,15053.0541045494,0.067,1.0
2007-02-22,15.27,15.36,15.23,15.32,9300,5.37638405056556,5.40807197227813,5.36230052980442,5.39398845151699,26413.8496551528,0.0,1.0
2007-02-23,15.26,15.35,15.23,15.25,11600,5.37286317037528,5.40455109208784,5.36230052980442,5.36934229018499,32946.3070967497,0.0,1.0
2007-02-26,15.31,15.32,15.25,15.31,11600,5.3904675713267,5.39398845151699,5.36934229018499,5.3904675713267,32946.3070967497,0.0,1.0
2007-02-27,15.3,15.3,15.22,15.29,12800,5.38694669113642,5.38694669113642,5.35877964961414,5.38342581094613,36354.5457619307,0.0,1.0
2007-02-28,15.36,15.36,15.23,15.24,11200,5.40807197227813,5.40807197227813,5.36230052980442,5.36582140999471,31810.2275416893,0.0,1.0
2007-03-01,15.38,15.4,15.27,15.3,6100,5.4151137326587,5.42215549303927,5.37638405056556,5.38694669113642,17325.2132146701,0.0,1.0
2007-03-02,15.47,15.48,15.4,15.4,4700,5.44680165437127,5.45032253456155,5.42215549303927,5.42215549303927,13348.9347719589,0.0,1.0
2007-03-05,15.54,15.65,15.4,15.4,10100,5.47144781570326,5.5101774977964,5.42215549303927,5.42215549303927,28686.0087652735,0.0,1.0
2007-03-06,15.58,15.59,15.4999,15.52,11500,5.4855313364644,5.48905221665469,5.45732908614022,5.46440605532269,32662.2872079846,0.0,1.0
2007-03-07,15.65,15.65,15.55,15.55,3000,5.5101774977964,5.5101774977964,5.47496869589355,5.47496869589355,8520.59666295251,0.0,1.0
2007-03-08,15.65,15.69,15.54,15.6,5200,5.5101774977964,5.52426101855754,5.47144781570326,5.49257309684497,14769.0342157843,0.0,1.0
2007-03-09,15.73,15.73,15.65,15.65,7300,5.53834453931868,5.53834453931868,5.5101774977964,5.5101774977964,20733.4518798511,0.0,1.0
2007-03-12,15.7901,15.7901,15.75,15.76,10500,5.5595050292623,5.5595050292623,5.54538629969925,5.54890717988954,29822.0883203338,0.0,1.0
2007-03-13,15.83,15.83,15.7,15.7,4800,5.57355334122153,5.57355334122153,5.52778189874783,5.52778189874783,13632.954660724,0.0,1.0
2007-03-14,15.86,15.95,15.77,15.77,10900,5.58411598179239,5.61580390350496,5.55242806007982,5.55242806007982,30958.1678753941,0.0,1.0
2007-03-15,15.91,15.91,15.87,15.87,1200,5.60172038274382,5.60172038274382,5.58763686198268,5.58763686198268,3408.238665181,0.0,1.0
2007-03-16,16.03,16.03,15.91,15.91,7000,5.64397094502724,5.64397094502724,5.60172038274382,5.60172038274382,19881.3922135558,0.0,1.0
2007-03-19,15.95,16.04,15.9,16.04,7600,5.61580390350496,5.64749182521752,5.59819950255353,5.64749182521752,21585.5115461463,0.0,1.0
2007-03-20,15.89,15.96,15.86,15.91,14500,5.59467862236325,5.61932478369524,5.58411598179239,5.60172038274382,41182.8838709371,0.0,1.0
2007-03-21,15.92,15.92,15.85,15.87,2300,5.62883116020901,5.62883116020901,5.60408127445432,5.61115267038424,6505.08053232145,0.067,1.0
2007-03-22,15.86,15.98,15.85,15.93,8500,5.60761697241928,5.65004534799875,5.60408127445432,5.63236685817397,24040.5150107532,0.0,1.0
2007-03-23,15.87,15.94,15.8,15.8,5300,5.61115267038424,5.63590255613892,5.58640278462955,5.58640278462955,14989.9681831755,0.0,1.0
2007-03-26,15.89,15.89,15.85,15.85,1500,5.61822406631415,5.61822406631415,5.60408127445432,5.60408127445432,4242.44382542703,0.0,1.0
2007-03-27,15.85,15.93,15.81,15.93,10000,5.60408127445432,5.63236685817397,5.5899384825945,5.63236685817397,28282.9588361802,0.0,1.0
2007-03-28,15.8,15.85,15.8,15.8,4000,5.58640278462955,5.60408127445432,5.58640278462955,5.58640278462955,11313.1835344721,0.0,1.0
2007-03-29,15.78,15.86,15.78,15.81,7200,5.57933138869964,5.60761697241928,5.57933138869964,5.5899384825945,20363.7303620497,0.0,1.0
2007-03-30,15.8,15.83,15.75,15.82,5100,5.58640278462955,5.59700987852441,5.56872429480477,5.59347418055946,14424.3090064519,0.0,1.0
2007-04-02,15.84,15.84,15.75,15.8,6700,5.60054557648937,5.60054557648937,5.56872429480477,5.58640278462955,18949.5824202407,0.0,1.0
2007-04-03,15.84,15.9,15.8,15.8,4100,5.60054557648937,5.6217597642791,5.58640278462955,5.58640278462955,11596.0131228339,0.0,1.0
2007-04-04,15.81,15.89,15.81,15.84,5700,5.5899384825945,5.61822406631415,5.5899384825945,5.60054557648937,16121.2865366227,0.0,1.0
2007-04-05,15.95,16.11,15.86,15.9,19000,5.63943825410388,5.69600942154317,5.60761697241928,5.6217597642791,53737.6217887424,0.0,1.0
2007-04-09,15.96,16.1,15.95,16.0,7200,5.64297395206883,5.69247372357821,5.63943825410388,5.65711674392866,20363.7303620498,0.0,1.0
2007-04-10,15.86,15.96,15.84,15.91,5000,5.60761697241928,5.64297395206883,5.60054557648937,5.62529546224406,14141.4794180901,0.0,1.0
2007-04-11,16.0,16.14,15.79,15.79,9800,5.65711674392866,5.70661651543803,5.58286708666459,5.58286708666459,27717.2996594566,0.0,1.0
2007-04-12,15.93,15.95,15.9,15.9,3700,5.63236685817397,5.63943825410388,5.6217597642791,5.6217597642791,10464.6947693867,0.0,1.0
2007-04-13,15.9,15.94,15.72,15.85,19600,5.6217597642791,5.63590255613892,5.5581172009099,5.60408127445432,55434.5993189132,0.0,1.0
2007-04-16,15.81,15.95,15.81,15.95,3400,5.5899384825945,5.63943825410388,5.5899384825945,5.63943825410388,9616.20600430128,0.0,1.0
2007-04-17,15.81,15.9,15.79,15.79,3400,5.5899384825945,5.6217597642791,5.58286708666459,5.58286708666459,9616.20600430128,0.0,1.0
2007-04-18,15.93,16.0,15.86,15.86,10100,5.63236685817397,5.65711674392866,5.60761697241928,5.60761697241928,28565.788424542,0.0,1.0
2007-04-19,15.91,16.08,15.85,15.93,9500,5.64898463860926,5.70934462531973,5.62768111388792,5.65608581351637,26756.1357782716,0.067,1.0
2007-04-20,15.79,15.92,15.65,15.87,11700,5.60637758916657,5.65253522606282,5.55666936481678,5.63478228879503,32952.2935374503,0.0,1.0
2007-04-23,15.85,15.9099,15.77,15.79,5800,5.62768111388792,5.64894913273472,5.59927641425946,5.60637758916657,16335.3250014711,0.0,1.0
2007-04-24,15.8,15.9,15.8,15.8,3300,5.60992817662013,5.6454340511557,5.60992817662013,5.60992817662013,9294.23663876804,0.0,1.0
2007-04-25,15.8,15.9,15.76,15.81,13400,5.60992817662013,5.6454340511557,5.5957258268059,5.61347876407369,37740.2336240884,0.0,1.0
2007-04-26,15.74,15.87,15.72,15.8,11200,5.58862465189879,5.63478228879503,5.58152347699168,5.60992817662013,31544.0758649097,0.0,1.0
2007-04-27,15.85,15.85,15.7,15.76,9600,5.62768111388792,5.62768111388792,5.57442230208456,5.5957258268059,27037.7793127797,0.0,1.0
2007-04-30,15.85,15.85,15.75,15.85,5200,5.62768111388792,5.62768111388792,5.59217523935235,5.62768111388792,14645.4637944224,0.0,1.0
2007-05-01,15.89,15.9,15.72,15.86,15100,5.64188346370215,5.6454340511557,5.58152347699168,5.63123170134147,42528.1737107264,0.0,1.0
2007-05-02,15.9,15.9,15.83,15.83,2000,5.6454340511557,5.6454340511557,5.6205799389808,5.6205799389808,5632.87069016245,0.0,1.0
2007-05-03,16.04,16.24,15.76,15.82,16300,5.6951422755055,5.76615402457664,5.5957258268059,5.61702935152725,45907.896124824,0.0,1.0
2007-05-04,16.0,16.05,16.0,16.05,5800,5.68093992569127,5.69869286295906,5.68093992569127,5.69869286295906,16335.3250014711,0.0,1.0
2007-05-07,15.85,16.1,15.85,16.05,13600,5.62768111388792,5.71644580022684,5.62768111388792,5.69869286295906,38303.5206931046,0.0,1.0
2007-05-08,15.85,15.93,15.85,15.9,6800,5.62768111388792,5.65608581351637,5.62768111388792,5.6454340511557,19151.7603465523,0.0,1.0
2007-05-09,15.84,15.92,15.82,15.9,4000,5.62413052643436,5.65253522606282,5.61702935152725,5.6454340511557,11265.7413803249,0.0,1.0
2007-05-10,15.95,15.95,15.82,15.82,7400,5.66318698842349,5.66318698842349,5.61702935152725,5.61702935152725,20841.621553601,0.0,1.0
2007-05-11,16.04,16.05,15.85,15.85,8100,5.6951422755055,5.69869286295906,5.62768111388792,5.62768111388792,22813.1262951579,0.0,1.0
2007-05-14,16.11,16.1399,16.04,16.09,11100,5.7199963876804,5.73061264416654,5.6951422755055,5.71289521277329,31262.4323304016,0.0,1.0
2007-05-15,16.04,16.13,16.04,16.05,2500,5.6951422755055,5.72709756258751,5.6951422755055,5.69869286295906,7041.08836270306,0.0,1.0
2007-05-16,16.01,16.19,15.9,16.04,14000,5.68449051314483,5.74840108730886,5.6454340511557,5.6951422755055,39430.0948311371,0.0,1.0
2007-05-17,15.88,16.06,15.84,16.06,6800,5.63833287624859,5.70224345041261,5.62413052643436,5.70224345041261,19151.7603465523,0.0,1.0
2007-05-18,15.64,15.84,15.64,15.84,10200,5.55311877736322,5.62413052643436,5.55311877736322,5.62413052643436,28727.6405198285,0.0,1.0
2007-05-21,15.43,15.53,15.43,15.52,15000,5.50234537677735,5.53800542458537,5.50234537677735,5.53443941980457,42063.8807910595,0.067,1.0
2007-05-22,15.39,15.43,15.34,15.43,12200,5.48808135765415,5.50234537677735,5.47025133375014,5.50234537677735,34211.9563767284,0.0,1.0
2007-05-23,15.12,15.37,14.93,15.37,22100,5.39179922857249,5.48094934809254,5.32404513773726,5.48094934809254,61974.1176988277,0.0,1.0
2007-05-24,15.17,15.4,15.1,15.11,25100,5.4096292524765,5.49164736243495,5.38466721901089,5.38823322379169,70386.8938570396,0.0,1.0
2007-05-25,15.29,15.29,15.19,15.19,4800,5.45242130984613,5.45242130984613,5.41676126203811,5.41676126203811,13460.441853139,0.0,1.0
2007-05-29,15.25,15.33,15.19,15.19,8600,5.43815729072292,5.46668532896933,5.41676126203811,5.41676126203811,24116.6249868741,0.0,1.0
2007-05-30,15.39,15.39,15.3,15.3,3200,5.48808135765415,5.48808135765415,5.45598731462693,5.45598731462693,8973.62790209269,0.0,1.0
2007-05-31,15.38,15.43,15.34,15.34,8500,5.48451535287334,5.50234537677735,5.47025133375014,5.47025133375014,23836.1991149337,0.0,1.0
2007-06-01,15.39,15.4,15.3701,15.4,600,5.48808135765415,5.49164736243495,5.48098500814035,5.49164736243495,1682.55523164238,0.0,1.0
2007-06-04,15.48,15.48,15.39,15.39,2600,5.52017540068136,5.52017540068136,5.48808135765415,5.48808135765415,7291.07267045032,0.0,1.0
2007-06-05,15.55,15.55,15.43,15.45,6000,5.54513743414698,5.54513743414698,5.50234537677735,5.50947738633896,16825.5523164238,0.0,1.0
2007-06-06,15.56,15.56,15.55,15.55,2000,5.54870343892778,5.54870343892778,5.54513743414698,5.54513743414698,5608.51743880793,0.0,1.0
2007-06-07,15.16,15.51,15.1,15.43,16000,5.4060632476957,5.53087341502377,5.38466721901089,5.50234537677735,44868.1395104635,0.0,1.0
2007-06-08,15.03,15.12,14.99,15.11,9200,5.35970518554528,5.39179922857249,5.34544116642207,5.38823322379169,25799.1802185165,0.0,1.0
2007-06-11,14.93,15.1,14.93,15.03,9200,5.32404513773726,5.38466721901089,5.32404513773726,5.35970518554528,25799.1802185165,0.0,1.0
2007-06-12,15.0,15.0001,14.93,14.93,14500,5.34900717120287,5.34904283125068,5.32404513773726,5.32404513773726,40661.7514313575,0.0,1.0
2007-06-13,15.021,15.19,15.0201,15.19,5300,5.35649578124255,5.41676126203811,5.35617484081228,5.41676126203811,14862.571212841,0.0,1.0
2007-06-14,14.7,15.05,14.69,15.05,11500,5.24202702777881,5.36683719510688,5.23846102299801,5.36683719510688,32248.9752731456,0.0,1.0
2007-06-15,14.84,14.84,14.65,14.69,18200,5.29195109471004,5.29195109471004,5.2241970038748,5.23846102299801,51037.5086931522,0.0,1.0
2007-06-18,14.88,14.93,14.8201,14.84,4600,5.30621511383325,5.32404513773726,5.28485474519624,5.29195109471004,12899.5901092582,0.0,1.0
2007-06-19,15.15,15.15,14.97,14.97,4400,5.4024972429149,5.4024972429149,5.33830915686046,5.33830915686046,12338.7383653775,0.0,1.0
2007-06-20,15.25,15.28,15.17,15.27,9500,5.46204952275429,5.47279453820889,5.43339614820869,5.46921286639069,26523.9264851897,0.067,1.0
2007-06-21,15.13,15.17,15.1,15.17,2600,5.4190694609359,5.43339614820869,5.4083244454813,5.43339614820869,7259.17988015716,0.0,1.0
2007-06-22,15.05,15.05,14.9,14.97,11300,5.3904160863903,5.3904160863903,5.33669100911731,5.3617627118447,31549.5125560677,0.0,1.0
2007-06-25,14.92,15.01,14.91,14.97,2900,5.34385435275371,5.3760893991175,5.34027268093551,5.3617627118447,8096.77755863683,0.0,1.0
2007-06-26,14.94,14.97,14.91,14.92,3800,5.35101769639011,5.3617627118447,5.34027268093551,5.34385435275371,10609.5705940758,0.0,1.0
2007-06-27,14.95,15.04,14.94,15.0,2200,5.3545993682083,5.3868344145721,5.35101769639011,5.3725077272993,6142.38297551761,0.0,1.0
2007-06-28,14.92,14.9701,14.91,14.91,6000,5.34385435275371,5.36179852856289,5.34027268093551,5.34027268093551,16751.9535695934,0.0,1.0
2007-06-29,14.96,14.99,14.96,14.97,2900,5.3581810400265,5.3689260554811,5.3581810400265,5.3617627118447,8096.77755863685,0.0,1.0
2007-07-02,15.05,15.05,14.94,14.99,3900,5.3904160863903,5.3904160863903,5.35101769639011,5.3689260554811,10888.7698202357,0.0,1.0
2007-07-03,15.08,15.13,15.03,15.03,1800,5.4011611018449,5.4190694609359,5.3832527427539,5.3832527427539,5025.58607087804,0.0,1.0
2007-07-05,14.98,15.16,14.98,15.02,3300,5.3653443836629,5.4298144763905,5.3653443836629,5.3796710709357,9213.57446327641,0.0,1.0
2007-07-06,15.23,15.4,14.99,14.99,17400,5.45488617911789,5.51577460002728,5.3689260554811,5.3689260554811,48580.6653518211,0.0,1.0
2007-07-09,15.28,15.28,15.2,15.2,2000,5.47279453820889,5.47279453820889,5.44414116366329,5.44414116366329,5583.98452319782,0.0,1.0
2007-07-10,15.41,15.41,15.2,15.2,9500,5.51935627184548,5.51935627184548,5.44414116366329,5.44414116366329,26523.9264851897,0.0,1.0
2007-07-11,15.31,15.5,15.17,15.28,13300,5.48353955366349,5.55159131820928,5.43339614820869,5.47279453820889,37133.4970792655,0.0,1.0
2007-07-12,15.12,15.23,15.12,15.23,1500,5.4154877891177,5.45488617911789,5.4154877891177,5.45488617911789,4187.98839239836,0.0,1.0
2007-07-13,14.97,15.08,14.97,15.08,3200,5.3617627118447,5.4011611018449,5.3617627118447,5.4011611018449,8934.37523711652,0.0,1.0
2007-07-16,14.97,15.15,14.9,14.95,11000,5.3617627118447,5.4262328045723,5.33669100911731,5.3545993682083,30711.914877588,0.0,1.0
2007-07-17,15.01,15.12,14.94,14.96,4400,5.3760893991175,5.4154877891177,5.35101769639011,5.3581810400265,12284.7659510352,0.0,1.0
2007-07-18,15.06,15.06,14.95,14.95,300,5.3939977582085,5.3939977582085,5.3545993682083,5.3545993682083,837.597678479673,0.0,1.0
2007-07-19,15.2,15.2,14.81,15.05,10000,5.46813836484523,5.46813836484523,5.32783744627354,5.41417647308689,27797.394626517,0.067,1.0
2007-07-20,14.95,15.23,14.92,15.13,7600,5.37820187858133,5.4789307431969,5.36740950022966,5.44295614869134,21126.0199161529,0.0,1.0
2007-07-23,14.97,15.05,14.97,15.05,900,5.38539679748244,5.41417647308689,5.38539679748244,5.41417647308689,2501.76551638653,0.0,1.0
2007-07-24,14.86,15.46,14.83,14.91,6500,5.34582474352632,5.56167231055969,5.33503236517466,5.3638120407791,18068.306507236,0.0,1.0
2007-07-25,14.78,14.85,14.78,14.84,1800,5.31704506792188,5.34222728407577,5.31704506792188,5.33862982462521,5003.53103277305,0.0,1.0
2007-07-26,14.21,14.9,14.2,14.9,15600,5.11198987924018,5.36021458132855,5.10839241978962,5.36021458132855,43363.9356173664,0.0,1.0
2007-07-27,14.64,14.64,14.26,14.3,14500,5.26668063561409,5.26668063561409,5.12997717649296,5.14436701429518,40306.2222084496,0.0,1.0
2007-07-30,14.88,14.98,14.51,14.51,8700,5.35301966242744,5.388994256933,5.21991366275686,5.21991366275686,24183.7333250697,0.0,1.0
2007-07-31,14.87,14.88,14.76,14.76,1300,5.34942220297688,5.35301966242744,5.30985014902076,5.30985014902076,3613.6613014472,0.0,1.0
2007-08-01,14.72,14.98,14.72,14.93,7400,5.29546031121854,5.388994256933,5.29546031121854,5.37100695968022,20570.0720236225,0.0,1.0
2007-08-02,14.76,14.79,14.7,14.76,2300,5.30985014902076,5.32064252737243,5.28826539231743,5.30985014902076,6393.4007640989,0.0,1.0
2007-08-03,14.6399,14.66,14.62,14.66,2300,5.26664466101959,5.2738755545152,5.25948571671298,5.2738755545152,6393.40076409889,0.0,1.0
2007-08-06,14.69,14.79,14.65,14.65,8200,5.28466793286687,5.32064252737243,5.27027809506465,5.27027809506465,22793.8635937439,0.0,1.0
2007-08-07,14.69,14.8,14.68,14.68,2900,5.28466793286687,5.32423998682299,5.28107047341631,5.28107047341631,8061.24444168992,0.0,1.0
2007-08-08,15.04,15.15,14.69,14.69,14600,5.41057901363633,5.45015106759245,5.28466793286687,5.28466793286687,40584.1961547148,0.0,1.0
2007-08-09,15.01,15.01,14.92,14.99,1700,5.39978663528467,5.39978663528467,5.36740950022966,5.39259171638355,4725.55708650788,0.0,1.0
2007-08-10,14.9,15.04,14.8,14.92,5900,5.36021458132855,5.41057901363633,5.32423998682299,5.36740950022966,16400.462829645,0.0,1.0
2007-08-13,14.64,15.0,14.5,15.0,11400,5.26668063561409,5.39618917583411,5.21631620330631,5.39618917583411,31689.0298742293,0.0,1.0
2007-08-14,14.6,14.7,14.54,14.54,3600,5.25229079781187,5.28826539231743,5.23070604110853,5.23070604110853,10007.0620655461,0.0,1.0
2007-08-15,14.5899,14.69,14.21,14.58,22700,5.2486573637668,5.28466793286687,5.11198987924018,5.24509587891075,63100.0858021935,0.0,1.0
2007-08-16,14.0,14.3,13.8599,14.3,17600,5.0364432307785,5.14436701429518,4.98604282387621,5.14436701429518,48923.4145426699,0.0,1.0
2007-08-17,13.96,14.6,13.96,14.6,9700,5.02205339297628,5.25229079781187,5.02205339297628,5.25229079781187,26963.4727877214,0.0,1.0
2007-08-20,14.4,14.43,13.95,13.95,18200,5.18034160880075,5.19113398715241,5.01845593352572,5.01845593352572,50591.2582202608,0.0,1.0
2007-08-21,14.51,14.51,14.3,14.34,19800,5.24401664107559,5.24401664107559,5.16812115557415,5.1825774385268,54785.8673349047,0.067,1.0
2007-08-22,14.4801,14.54,14.43,14.54,2600,5.23321056956848,5.25485885329008,5.21510407517028,5.25485885329008,7194.10379145214,0.0,1.0
2007-08-23,14.38,14.46,14.37,14.46,2600,5.19703372147946,5.22594628738477,5.1934196507413,5.22594628738477,7194.10379145214,0.0,1.0
2007-08-24,14.11,14.25,14.1,14.24,14300,5.09945381154904,5.15005080188333,5.09583974081087,5.14643673114517,39567.5708529867,0.0,1.0
2007-08-27,14.1599,14.1599,14.11,14.12,2900,5.11748802453248,5.11748802453248,5.09945381154904,5.1030678822872,8024.19269046584,0.0,1.0
2007-08-28,14.06,14.15,14.05,14.15,7400,5.08138345785822,5.11391009450169,5.07776938712006,5.11391009450169,20475.5261756715,0.0,1.0
2007-08-29,14.15,14.15,14.09,14.09,5200,5.11391009450169,5.11391009450169,5.09222567007271,5.09222567007271,14388.2075829043,0.0,1.0
2007-08-30,14.18,14.18,14.07,14.08,12500,5.12475230671618,5.12475230671618,5.08499752859638,5.08861159933455,34587.0374589045,0.0,1.0
2007-08-31,14.2,14.2,14.11,14.12,8600,5.13198044819251,5.13198044819251,5.09945381154904,5.1030678822872,23795.8817717263,0.0,1.0
2007-09-04,14.23,14.23,14.15,14.15,4000,5.142822660407,5.142822660407,5.11391009450169,5.11391009450169,11067.8519868495,0.0,1.0
2007-09-05,14.3,14.3,14.2099,14.2099,3400,5.16812115557415,5.16812115557415,5.13555837822329,5.13555837822329,9407.67418882203,0.0,1.0
2007-09-06,14.33,14.43,14.33,14.39,2600,5.17896336778864,5.21510407517028,5.17896336778864,5.20064779221762,7194.10379145214,0.0,1.0
2007-09-07,14.39,14.42,14.32,14.34,5800,5.20064779221762,5.21149000443211,5.17534929705048,5.1825774385268,16048.3853809317,0.0,1.0
2007-09-10,14.48,14.48,14.39,14.39,2100,5.2331744288611,5.2331744288611,5.20064779221762,5.20064779221762,5810.62229309595,0.0,1.0
2007-09-11,14.6,14.6,14.38,14.48,11100,5.27654327771906,5.27654327771906,5.19703372147946,5.2331744288611,30713.2892635072,0.0,1.0
2007-09-12,14.9,14.97,14.75,14.75,10100,5.38496539986397,5.41026389503112,5.33075433879152,5.33075433879152,27946.3262667949,0.0,1.0
2007-09-13,14.78,14.9,14.78,14.9,9700,5.34159655100601,5.38496539986397,5.34159655100601,5.38496539986397,26839.5410681099,0.0,1.0
2007-09-14,14.78,14.789,14.68,14.73,5200,5.34159655100601,5.34484921467036,5.30545584362437,5.32352619731519,14388.2075829043,0.0,1.0
2007-09-17,14.68,14.68,14.63,14.68,1700,5.30545584362437,5.30545584362437,5.28738548993355,5.30545584362437,4703.83709441102,0.0,1.0
2007-09-18,14.72,14.8,14.67,14.68,7800,5.31991212657703,5.34882469248234,5.30184177288621,5.30545584362437,21582.3113743564,0.0,1.0
2007-09-19,14.73,14.7401,14.7,14.71,4300,5.34774047126089,5.35140728584064,5.33684894280618,5.34047945229108,11844.0676656595,0.067,1.0
2007-09-20,14.7,14.73,14.65,14.73,2400,5.33684894280618,5.34774047126089,5.31869639538167,5.34774047126089,6610.64241804254,0.0,1.0
2007-09-21,14.7799,14.79,14.7,14.7,3400,5.36585671359055,5.3695235281703,5.33684894280618,5.33684894280618,9365.07675889359,0.0,1.0
2007-09-24,14.65,14.7,14.65,14.7,400,5.31869639538167,5.33684894280618,5.31869639538167,5.33684894280618,1101.77373634042,0.0,1.0
2007-09-25,14.65,14.81,14.65,14.81,4800,5.31869639538167,5.3767845471401,5.31869639538167,5.3767845471401,13221.2848360851,0.0,1.0
2007-09-26,14.86,14.94,14.72,14.75,8100,5.39493709456462,5.42398117044383,5.34410996177599,5.35500149023069,22310.9181608935,0.0,1.0
2007-09-27,14.95,14.97,14.88,14.96,2700,5.42761167992873,5.43487269889854,5.40219811353442,5.43124218941364,7436.97272029786,0.0,1.0
2007-09-28,14.99,15.01,14.99,15.01,1200,5.44213371786834,5.44939473683815,5.44213371786834,5.44939473683815,3305.32120902127,0.0,1.0
2007-10-01,15.0,15.09,15.0,15.05,4300,5.44576422735325,5.47843881271737,5.44576422735325,5.46391677477776,11844.0676656595,0.0,1.0
2007-10-02,15.28,15.71,15.01,15.1,9400,5.54741849293051,5.7035304007813,5.44939473683815,5.48206932220227,25891.6828039999,0.0,1.0
2007-10-03,15.25,15.53,15.25,15.28,12000,5.5365269644758,5.63818123005306,5.5365269644758,5.54741849293051,33053.2120902127,0.0,1.0
2007-10-04,15.38,15.45,15.38,15.4,1000,5.58372358777953,5.60913715417384,5.58372358777953,5.59098460674933,2754.43434085106,0.0,1.0
2007-10-05,15.25,15.67,15.25,15.48,8700,5.5365269644758,5.68900836284169,5.5365269644758,5.62002868262855,23963.5787654042,0.0,1.0
2007-10-08,15.29,15.35,15.26,15.26,1000,5.55104900241541,5.57283205932482,5.5401574739607,5.5401574739607,2754.43434085106,0.0,1.0
2007-10-09,15.26,15.28,15.26,15.28,1200,5.5401574739607,5.54741849293051,5.5401574739607,5.54741849293051,3305.32120902127,0.0,1.0
2007-10-10,15.25,15.28,15.25,15.28,11900,5.5365269644758,5.54741849293051,5.5365269644758,5.54741849293051,32777.7686561276,0.0,1.0
2007-10-11,15.26,15.35,15.25,15.33,11700,5.5401574739607,5.57283205932482,5.5365269644758,5.56557104035502,32226.8817879574,0.0,1.0
2007-10-12,15.25,15.34,15.25,15.26,2600,5.5365269644758,5.56920154983992,5.5365269644758,5.5401574739607,7161.52928621275,0.0,1.0
2007-10-15,15.26,15.2601,15.25,15.25,400,5.5401574739607,5.54019377905555,5.5365269644758,5.5365269644758,1101.77373634042,0.0,1.0
2007-10-16,15.27,15.44,15.25,15.25,8100,5.5437879834456,5.60550664468894,5.5365269644758,5.5365269644758,22310.9181608936,0.0,1.0
2007-10-17,15.17,15.37,15.17,15.25,5700,5.50748288859658,5.58009307829463,5.50748288859658,5.5365269644758,15700.275742851,0.0,1.0
2007-10-18,14.97,15.16,14.97,15.16,8200,5.43487269889854,5.50385237911168,5.43487269889854,5.50385237911168,22586.3615949787,0.0,1.0
2007-10-19,15.05,15.24,14.91,15.0,14100,5.4882411883266,5.5575279541593,5.43718778192356,5.47000782889694,38665.392558067,0.067,1.0
2007-10-22,15.09,15.09,15.06,15.06,1200,5.50282787587033,5.50282787587033,5.49188786021253,5.49188786021253,3290.67170706953,0.0,1.0
2007-10-23,15.03,15.06,15.03,15.0501,2600,5.48094784455474,5.49188786021253,5.48094784455474,5.48827765504546,7129.78869865064,0.0,1.0
2007-10-24,14.96,15.02,14.96,15.02,800,5.45542114135322,5.47730117266881,5.45542114135322,5.47730117266881,2193.78113804635,0.0,1.0
2007-10-25,14.65,14.97,14.61,14.97,10900,5.34237431288935,5.45906781323915,5.32778762534562,5.45906781323915,29890.2680058816,0.0,1.0
2007-10-26,14.75,14.85,14.4,14.65,7600,5.37884103174866,5.41530775060797,5.25120751574107,5.34237431288935,20840.9208114404,0.0,1.0
2007-10-29,14.83,14.95,14.65,14.65,4300,5.40801440683611,5.45177446946729,5.34237431288935,5.34237431288935,11791.5736169992,0.0,1.0
2007-10-30,14.98,15.07,14.84,14.84,1700,5.46271448512508,5.49553453209846,5.41166107872204,5.41166107872204,4661.7849183485,0.0,1.0
2007-10-31,14.84,14.98,14.83,14.97,6000,5.41166107872204,5.46271448512508,5.40801440683611,5.45906781323915,16453.3585353477,0.0,1.0
2007-11-01,14.66,14.87,14.5,14.84,12200,5.34602098477528,5.42260109437984,5.28767423460038,5.41166107872204,33455.1623552069,0.0,1.0
2007-11-02,14.63,14.7,14.5,14.6,11100,5.33508096911749,5.360607672319,5.28767423460038,5.32414095345969,30438.7132903931,0.0,1.0
2007-11-05,14.74,14.88,14.01,14.01,3000,5.37519435986273,5.42624776626577,5.10898731218975,5.10898731218975,8226.67926767382,0.0,1.0
2007-11-06,14.56,14.84,14.56,14.8,7700,5.30955426591597,5.41166107872204,5.30955426591597,5.39707439117832,21115.1434536961,0.0,1.0
2007-11-07,14.25,14.54,14.25,14.5,4700,5.1965074374521,5.3022609221441,5.1965074374521,5.28767423460038,12888.4641860223,0.0,1.0
2007-11-08,14.16,14.258,14.13,14.15,3900,5.16368739047872,5.19942477496084,5.15274737482092,5.16004071859278,10694.683047976,0.0,1.0
2007-11-09,14.11,14.25,14.11,14.12,2700,5.14545403104906,5.1965074374521,5.14545403104906,5.14910070293499,7404.01134090644,0.0,1.0
2007-11-12,14.03,14.14,14.02,14.0301,4300,5.11628065596161,5.15639404670685,5.11263398407568,5.11631712268047,11791.5736169991,0.0,1.0
2007-11-13,13.92,14.02,13.92,14.02,5400,5.07616726521636,5.11263398407568,5.07616726521636,5.11263398407568,14808.0226818129,0.0,1.0
2007-11-14,13.75,13.96,13.74,13.96,7300,5.01417384315553,5.09075395276009,5.0105271712696,5.09075395276009,20018.252884673,0.0,1.0
2007-11-15,13.43,13.72,13.4,13.7,19300,4.89748034280573,5.00323382749774,4.88654032714794,4.99594048372588,52924.9699553683,0.0,1.0
2007-11-16,13.51,13.65,13.26,13.43,17200,4.92665371789318,4.97770712429622,4.8354869207449,4.89748034280573,47166.2944679966,0.0,1.0
2007-11-19,13.56,13.59,13.45,13.45,12900,4.94488707732284,4.95582709298063,4.90477368657759,4.90477368657759,35374.7208509974,0.0,1.0
2007-11-20,13.62,13.71,13.48,13.5,8300,4.99119981027417,5.02418130681783,4.93989526009514,4.94722448154928,22649.0632106732,0.067,1.0
2007-11-21,13.49,14.98,13.4601,14.98,14800,4.94355987082221,5.48958686915617,4.93260268474826,5.48958686915617,40386.2813877065,0.0,1.0
2007-11-23,13.46,13.46,13.46,13.46,100,4.93256603864099,4.93256603864099,4.93256603864099,4.93256603864099,272.880279646666,0.0,1.0
2007-11-26,13.544,13.59,13.3,13.47,25200,4.96334876874841,4.98020597809295,4.87393226700781,4.93623064936806,68765.8304709598,0.0,1.0
2007-11-27,13.526,14.88,13.37,14.88,11800,4.95675246943967,5.45294076188543,4.89958454209733,5.45294076188543,32199.8729983066,0.0,1.0
2007-11-28,13.43,13.54,13.3,13.53,43600,4.92157220645977,4.96188292445758,4.87393226700781,4.9582183137305,118975.801925946,0.0,1.0
2007-11-29,13.43,13.51,13.3901,13.5,18900,4.92157220645977,4.95088909227636,4.90695040965875,4.94722448154928,51574.3728532198,0.0,1.0
2007-11-30,13.92,13.92,13.41,13.48,17000,5.10113813208637,5.10113813208637,4.91424298500562,4.93989526009514,46389.6475399332,0.0,1.0
2007-12-03,13.85,13.97,13.83,13.97,13700,5.07548585699686,5.11946118572174,5.06815663554271,5.11946118572174,37384.5983115932,0.0,1.0
2007-12-04,13.79,13.8899,13.62,13.69,22800,5.05349819263442,5.09010765379788,4.99119981027417,5.01685208536368,62216.7037594398,0.0,1.0
2007-12-05,13.8399,14.02,13.73,13.73,10700,5.07178460016251,5.13778423935711,5.03151052827197,5.03151052827197,29198.1899221933,0.0,1.0
2007-12-06,13.97,14.07,13.71,13.71,18000,5.11946118572174,5.15610729299248,5.02418130681783,5.02418130681783,49118.4503363999,0.0,1.0
2007-12-07,13.68,13.98,13.6,13.77,20300,5.01318747463661,5.12312579644881,4.98387058882002,5.04616897118027,55394.6967682731,0.0,1.0
2007-12-10,13.6001,13.77,13.6,13.68,15900,4.98390723492729,5.04616897118027,4.98387058882002,5.01318747463661,43387.9644638199,0.0,1.0
2007-12-11,13.73,14.0,13.59,13.65,17700,5.03151052827197,5.13045501790296,4.98020597809295,5.00219364245539,48299.8094974599,0.0,1.0
2007-12-12,13.51,13.79,13.44,13.6,28100,4.95088909227636,5.05349819263442,4.92523681718684,4.98387058882002,76679.3585807131,0.0,1.0
2007-12-13,13.49,13.54,13.4,13.44,13000,4.94355987082221,4.96188292445758,4.91057837427855,4.92523681718684,35474.4363540666,0.0,1.0
2007-12-14,13.22,13.56,13.02,13.37,44200,4.84461538119122,4.96921214591172,4.77132316664975,4.89958454209733,120613.083603826,0.0,1.0
2007-12-17,13.26,13.35,12.82,13.32,36400,4.85927382409952,4.89225532064318,4.69803095210828,4.88126148846196,99328.4217913863,0.0,1.0
2007-12-18,13.29,13.29,13.12,13.26,16200,4.87026765628074,4.87026765628074,4.80796927392049,4.85927382409952,44206.6053027599,0.0,1.0
2007-12-19,13.06,13.27,12.93,13.2,28400,4.81053450142944,4.88788612817524,4.76265016106299,4.86210225259331,77102.4508585869,0.067,1.0
2007-12-20,13.08,13.21,12.84,13.0,35000,4.81790132302428,4.86578566339073,4.72949946388622,4.78843403664492,95020.6260581176,0.0,1.0
2007-12-21,13.0,13.08,12.8,13.0,24300,4.78843403664492,4.81790132302428,4.71476582069654,4.78843403664492,65971.463234636,0.0,1.0
2007-12-24,13.07,13.07,12.92,13.05,8800,4.81421791222686,4.81421791222686,4.75896675026557,4.80685109063202,23890.900266041,0.0,1.0
2007-12-26,13.05,13.27,13.0,13.05,24600,4.80685109063202,4.88788612817524,4.78843403664492,4.80685109063202,66785.9257437055,0.0,1.0
2007-12-27,13.15,13.54,12.8,12.98,61400,4.84368519860621,4.98733821970556,4.71476582069654,4.78106721505009,166693.326856241,0.0,1.0
2007-12-28,13.31,13.32,13.05,13.15,26200,4.90261977136492,4.90630318216234,4.80685109063202,4.84368519860621,71129.7257920766,0.0,1.0
2007-12-31,13.32,13.41,13.24,13.25,20300,4.90630318216234,4.93945387933911,4.87683589578299,4.8805193065804,55111.9631137082,0.0,1.0
2008-01-02,13.3701,13.43,13.26,13.35,9700,4.92475707025741,4.94682070093395,4.88420271737782,4.9173534145546,26334.2877932497,0.0,1.0
2008-01-03,13.55,13.63,13.41,13.47,21500,4.99102163050298,5.02048891688233,4.93945387933911,4.96155434412363,58369.8131499865,0.0,1.0
2008-01-04,13.74,13.75,13.57,13.61,10200,5.06100643565394,5.06468984645136,4.99838845209782,5.01312209528749,27691.7253083657,0.0,1.0
2008-01-07,13.92,13.94,13.76,13.85,15200,5.12730783000749,5.13467465160233,5.06837325724878,5.10152395442555,41266.1004595253,0.0,1.0
2008-01-08,13.98,13.98,13.85,13.95,12200,5.149408294792,5.149408294792,5.10152395442555,5.13835806239975,33121.4753688296,0.0,1.0
2008-01-09,14.09,14.13,13.96,13.99,28400,5.18992581356362,5.20465945675329,5.14204147319717,5.15309170558942,77102.4508585868,0.0,1.0
2008-01-10,14.04,14.11,14.04,14.09,16000,5.17150875957652,5.19729263515845,5.17150875957652,5.18992581356362,43438.0004837109,0.0,1.0
2008-01-11,14.07,14.09,14.01,14.06,16000,5.18255899196878,5.18992581356362,5.16045852718426,5.17887558117136,43438.0004837109,0.0,1.0
2008-01-14,14.27,14.28,14.11,14.16,27400,5.25622720791716,5.25991061871458,5.19729263515845,5.21570968914555,74387.5758283549,0.0,1.0
2008-01-15,14.5,14.5,14.3,14.39,19000,5.3409456562578,5.3409456562578,5.26727744030942,5.30042813748619,51582.6255744067,0.0,1.0
2008-01-16,14.5501,14.64,14.49,14.58,16800,5.35939954435287,5.39251340742167,5.33726224546038,5.37041294263715,45609.9005078965,0.0,1.0
2008-01-17,14.59,14.65,14.566,14.62,15800,5.37409635343457,5.39619681821909,5.36525616752077,5.38514658582683,42895.0254776645,0.0,1.0
2008-01-18,14.09,14.59,14.03,14.56,24200,5.21460466590632,5.39965096348994,5.19239911019629,5.38854818563492,65389.0413264409,0.067,1.0
2008-01-22,14.17,14.19,12.44,13.89,37000,5.2442120735197,5.25161392542305,4.60395188388039,5.14058614687288,99974.9805404262,0.0,1.0
2008-01-23,14.74,14.74,14.19,14.35,28800,5.45516485276503,5.45516485276503,5.25161392542305,5.3108287406498,77818.3632314668,0.0,1.0
2008-01-24,14.74,14.88,14.728,14.728,16700,5.45516485276503,5.50697781608844,5.45072374162302,5.45072374162302,45123.8425682463,0.0,1.0
2008-01-25,14.53,14.67,14.53,14.65,8600,5.37744540777991,5.42925837110332,5.37744540777991,5.42185651919997,23237.4279093963,0.0,1.0
2008-01-28,14.65,14.67,14.53,14.66,8000,5.42185651919997,5.42925837110332,5.37744540777991,5.42555744515165,21616.2120087408,0.0,1.0
2008-01-29,14.8,14.8,14.65,14.68,9000,5.47737040847506,5.47737040847506,5.42185651919997,5.43295929705499,24318.2385098334,0.0,1.0
2008-01-30,15.08,15.18,14.68,14.75,21300,5.58099633512188,5.61800559463861,5.43295929705499,5.4588657787167,57553.1644732724,0.0,1.0
2008-01-31,14.9601,15.08,14.9,15.06,9600,5.53662223296133,5.58099633512188,5.51437966799178,5.57359448321854,25939.454410489,0.0,1.0
2008-02-01,14.95,15.08,14.85,14.96,16700,5.53288429775014,5.58099633512188,5.49587503823342,5.53658522370182,45123.8425682464,0.0,1.0
2008-02-04,15.0,15.16,15.0,15.0,7900,5.55138892750851,5.61060374273526,5.55138892750851,5.55138892750851,21346.0093586315,0.0,1.0
2008-02-05,14.87,15.4,14.77,15.22,19200,5.50327689013677,5.6994259655754,5.46626763062004,5.6328092984453,51878.9088209778,0.0,1.0
2008-02-06,14.93,15.0799,14.8,14.85,13300,5.5254824458468,5.58095932586237,5.47737040847506,5.49587503823342,35936.9524645316,0.0,1.0
2008-02-07,14.9,15.2,14.8801,15.12,14600,5.51437966799178,5.62540744654195,5.50701482534796,5.59580003892857,39449.5869159519,0.0,1.0
2008-02-08,14.9785,15.05,14.9,14.9,2300,5.54343193671241,5.56989355726687,5.51437966799178,5.51437966799178,6214.66095251298,0.0,1.0
2008-02-11,15.04,15.04,14.9,15.0399,6200,5.5661926313152,5.5661926313152,5.51437966799178,5.56615562205568,16752.5643067741,0.0,1.0
2008-02-12,15.16,15.32,14.9601,15.05,11400,5.61060374273526,5.66981855796202,5.53662223296133,5.56989355726687,30803.1021124556,0.0,1.0
2008-02-13,15.09,15.2901,15.06,15.16,14700,5.58469726107356,5.65875278936652,5.57359448321854,5.61060374273526,39719.7895660612,0.0,1.0
2008-02-14,14.51,15.0001,14.44,14.77,20700,5.37004355587656,5.55142593676802,5.34413707421486,5.46626763062004,55931.9485726168,0.0,1.0
2008-02-15,14.2,14.51,14.1,14.27,16200,5.25531485137472,5.37004355587656,5.218305591858,5.28122133303643,43772.8293177001,0.0,1.0
2008-02-19,14.1,14.33,14.08,14.2,11700,5.218305591858,5.30342688874646,5.21090373995465,5.25531485137472,31613.7100627834,0.0,1.0
2008-02-20,13.97,14.18,13.94,14.04,12800,5.19498975836246,5.27308194513813,5.18383373168022,5.22102048728768,34420.8570791034,0.067,1.0
2008-02-21,13.88,14.11,13.87,13.97,5300,5.16152167831574,5.24705121621291,5.157803002755,5.19498975836246,14252.3861343163,0.0,1.0
2008-02-22,13.76,13.9,13.6,13.83,19000,5.11689757158679,5.16895902943724,5.05739876261485,5.14292830051201,51093.4597267941,0.0,1.0
2008-02-25,13.98,13.98,13.84,13.84,9100,5.19870843392321,5.19870843392321,5.14664697607276,5.14664697607276,24471.078079675,0.0,1.0
2008-02-26,13.83,14.1199,13.83,14.03,20600,5.14292830051201,5.25073270501805,5.14292830051201,5.21730181172694,55396.066861682,0.0,1.0
2008-02-27,13.84,13.92,13.8,13.86,16600,5.14664697607276,5.17639638055873,5.13177227382977,5.15408432719425,44639.5490244622,0.0,1.0
2008-02-28,13.67,13.93,13.65,13.75,38600,5.08342949154007,5.18011505611948,5.07599214041858,5.11317889602604,103800.397129171,0.0,1.0
2008-02-29,13.6,13.65,13.5,13.5,10800,5.05739876261485,5.07599214041858,5.02021200700739,5.02021200700739,29042.5981604935,0.0,1.0
2008-03-03,13.6,13.73,13.594,13.64,2800,5.05739876261485,5.10574154490455,5.0551675572784,5.07227346485784,7529.56248605386,0.0,1.0
2008-03-04,13.56,13.98,13.4,13.69,17400,5.04252406037187,5.19870843392321,4.98302525139993,5.09086684266157,46790.8525919061,0.0,1.0
2008-03-05,13.95,13.95,13.6,13.6,13700,5.18755240724097,5.18755240724097,5.05739876261485,5.05739876261485,36841.0735924778,0.0,1.0
2008-03-06,13.87,14.11,13.7,13.95,28800,5.157803002755,5.24705121621291,5.09458551822231,5.18755240724097,77446.9284279826,0.0,1.0
2008-03-07,13.73,13.73,13.59,13.61,7700,5.10574154490455,5.10574154490455,5.0536800870541,5.0611174381756,20706.2968366481,0.0,1.0
2008-03-10,13.81,13.81,13.71,13.72,13500,5.13549094939052,5.13549094939052,5.09830419378306,5.1020228693438,36303.2477006168,0.0,1.0
2008-03-11,13.92,13.98,13.82,13.82,3000,5.17639638055873,5.19870843392321,5.13920962495127,5.13920962495127,8067.38837791485,0.0,1.0
2008-03-12,13.96,14.02,13.75,13.88,8000,5.19127108280171,5.21358313616619,5.11317889602604,5.16152167831574,21513.0356744396,0.0,1.0
2008-03-13,14.0,14.04,13.9501,13.96,6600,5.2061457850447,5.22102048728768,5.18758959399658,5.19127108280171,17748.2544314127,0.0,1.0
2008-03-14,14.14,14.14,13.91,14.0,4900,5.25820724289515,5.25820724289515,5.17267770499798,5.2061457850447,13176.7343505942,0.0,1.0
2008-03-17,14.02,14.02,14.02,14.02,100,5.21358313616619,5.21358313616619,5.21358313616619,5.21358313616619,268.912945930495,0.0,1.0
2008-03-18,14.0,14.13,13.83,13.83,16300,5.2310609113017,5.27963504833521,5.16754088595018,5.16754088595018,43624.0380047906,0.067,1.0
2008-03-19,13.93,14.01,13.82,14.0,1500,5.20490560674519,5.2347973833812,5.16380441387068,5.2310609113017,4014.48202498073,0.0,1.0
2008-03-20,13.9999,14.09,13.73,13.85,10400,5.2310235465809,5.26468916001721,5.13017616515517,5.17501383010918,27833.7420398664,0.0,1.0
2008-03-24,13.9101,14.06,13.9101,14.02,5200,5.19747002730698,5.25347974377871,5.19747002730698,5.2385338554607,13916.8710199332,0.0,1.0
2008-03-25,13.9,14.04,13.87,13.96,3000,5.19369619050669,5.2460067996197,5.18248677426818,5.21611502298369,8028.96404996146,0.0,1.0
2008-03-26,13.97,14.1,13.83,14.1,7000,5.2198514950632,5.26842563209671,5.16754088595018,5.26842563209671,18734.2494499101,0.0,1.0
2008-03-27,13.92,13.99,13.87,13.99,1000,5.20116913466569,5.2273244392222,5.18248677426818,5.2273244392222,2676.32134998715,0.0,1.0
2008-03-28,13.9,13.96,13.9,13.96,600,5.19369619050669,5.21611502298369,5.19369619050669,5.21611502298369,1605.79280999229,0.0,1.0
2008-03-31,13.84,13.84,13.808,13.82,900,5.17127735802968,5.17127735802968,5.15932064737528,5.16380441387068,2408.68921498844,0.0,1.0
2008-04-01,13.8699,13.8699,13.8,13.82,2300,5.18244940954739,5.18244940954739,5.15633146971167,5.16380441387068,6155.53910497045,0.0,1.0
2008-04-02,13.83,13.83,13.76,13.8,4100,5.16754088595018,5.16754088595018,5.14138558139367,5.15633146971167,10972.9175349473,0.0,1.0
2008-04-03,13.84,13.84,13.76,13.76,2800,5.17127735802968,5.17127735802968,5.14138558139367,5.14138558139367,7493.69977996403,0.0,1.0
2008-04-04,13.93,13.93,13.8,13.8,2700,5.20490560674519,5.20490560674519,5.15633146971167,5.15633146971167,7226.06764496532,0.0,1.0
2008-04-07,13.97,13.99,13.95,13.95,2600,5.2198514950632,5.2273244392222,5.21237855090419,5.21237855090419,6958.4355099666,0.0,1.0
2008-04-08,14.0,14.0,13.95,13.95,6000,5.2310609113017,5.2310609113017,5.21237855090419,5.21237855090419,16057.9280999229,0.0,1.0
2008-04-09,13.97,14.0,13.87,13.95,7000,5.2198514950632,5.2310609113017,5.18248677426818,5.21237855090419,18734.2494499101,0.0,1.0
2008-04-10,14.15,14.15,14.0,14.0,2900,5.28710799249422,5.28710799249422,5.2310609113017,5.2310609113017,7761.33191496275,0.0,1.0
2008-04-11,14.13,14.25,14.01,14.15,11400,5.27963504833521,5.32447271328923,5.2347973833812,5.28710799249422,30510.0633898536,0.0,1.0
2008-04-14,14.18,14.28,14.13,14.13,3300,5.29831740873272,5.33568212952773,5.27963504833521,5.27963504833521,8831.86045495761,0.0,1.0
2008-04-15,14.49,14.57,14.09,14.1,9300,5.41414804319726,5.44403981983327,5.26468916001721,5.26842563209671,24889.7885548805,0.0,1.0
2008-04-16,14.41,14.47,14.41,14.47,2100,5.38425626656125,5.40667509903826,5.38425626656125,5.40667509903826,5620.27483497302,0.0,1.0
2008-04-17,14.55,14.55,14.3,14.36,3300,5.43656687567427,5.43656687567427,5.34315507368674,5.36557390616374,8831.8604549576,0.0,1.0
2008-04-18,14.67,14.75,14.61,14.75,9700,5.48140454062828,5.51129631726429,5.45898570815127,5.51129631726429,25960.3170948754,0.0,1.0
2008-04-21,14.56,14.68,14.5438,14.57,11000,5.46533771068643,5.51038170280747,5.45925677175008,5.46909137669651,29304.6849944584,0.067,1.0
2008-04-22,14.45,14.63,14.45,14.51,16300,5.42404738457547,5.49161337275703,5.42404738457547,5.44656938063599,43424.2150372429,0.0,1.0
2008-04-23,14.47,14.83,14.47,14.49,8000,5.43155471659564,5.56668669295877,5.43155471659564,5.43906204861582,21312.4981777879,0.0,1.0
2008-04-24,14.54,14.63,14.46,14.4799,6800,5.45783037866625,5.49161337275703,5.42780105058556,5.43527084594563,18115.6234511197,0.0,1.0
2008-04-25,14.61,14.64,14.5,14.5,1600,5.48410604073686,5.49536703876712,5.4428157146259,5.4428157146259,4262.49963555758,0.0,1.0
2008-04-28,14.61,14.9,14.61,14.88,14800,5.48410604073686,5.59296235502938,5.48410604073686,5.5854550230092,39428.1216289076,0.0,1.0
2008-04-29,14.7,14.75,14.6701,14.75,2400,5.51788903482764,5.53665736487808,5.50666557345748,5.53665736487808,6393.74945333638,0.0,1.0
2008-04-30,14.7,14.7,14.7,14.7,0,5.51788903482764,5.51788903482764,5.51788903482764,5.51788903482764,0,0.0,1.0
2008-05-01,14.63,14.76,14.61,14.76,5700,5.49161337275703,5.54041103088816,5.48410604073686,5.54041103088816,15185.1549516739,0.0,1.0
2008-05-02,14.58,14.6,14.56,14.6,2400,5.4728450427066,5.48035237472677,5.46533771068643,5.48035237472677,6393.74945333637,0.0,1.0
2008-05-05,14.64,14.86,13.83,14.56,92500,5.49536703876712,5.57794769098903,5.19132009195009,5.46533771068643,246425.760180673,0.0,1.0
2008-05-06,14.5,14.59,14.4,14.56,10200,5.4428157146259,5.47659870871669,5.40527905452504,5.46533771068643,27173.4351766796,0.0,1.0
2008-05-07,14.37,14.5,14.37,14.49,2400,5.39401805649478,5.4428157146259,5.39401805649478,5.43906204861582,6393.74945333637,0.0,1.0
2008-05-08,14.29,14.41,14.29,14.37,4800,5.36398872841408,5.40903272053512,5.36398872841408,5.39401805649478,12787.4989066728,0.0,1.0
2008-05-09,14.23,14.31,14.15,14.31,8900,5.34146673235356,5.37149606043425,5.31143740427287,5.37149606043425,23710.1542227891,0.0,1.0
2008-05-12,14.32,14.32,14.27,14.27,1100,5.37524972644434,5.37524972644434,5.35648139639391,5.35648139639391,2930.46849944584,0.0,1.0
2008-05-13,14.27,14.3,14.23,14.3,4300,5.35648139639391,5.36774239442417,5.34146673235356,5.36774239442417,11455.467770561,0.0,1.0
2008-05-14,14.25,14.27,14.25,14.27,1200,5.34897406437373,5.35648139639391,5.34897406437373,5.35648139639391,3196.87472666819,0.0,1.0
2008-05-15,14.28,14.32,14.2,14.25,4100,5.36023506240399,5.37524972644434,5.3302057343233,5.34897406437373,10922.6553161163,0.0,1.0
2008-05-16,14.3,14.3,14.16,14.16,2300,5.36774239442417,5.36774239442417,5.31519107028295,5.31519107028295,6127.34322611402,0.0,1.0
2008-05-19,14.27,14.29,14.17,14.28,7300,5.35648139639391,5.36398872841408,5.31894473629304,5.36023506240399,19447.6545872315,0.0,1.0
2008-05-20,14.31,14.31,14.15,14.2,10000,5.37149606043425,5.37149606043425,5.31143740427287,5.3302057343233,26640.6227222349,0.0,1.0
2008-05-21,14.2099,14.21,14.18,14.18,400,5.35907142594087,5.35910913958717,5.34779504569642,5.34779504569642,1060.62404253216,0.067,1.0
2008-05-22,14.24,14.24,14.14,14.15,2800,5.37042323347792,5.37042323347792,5.33270958717541,5.33648095180566,7424.36829772514,0.0,1.0
2008-05-23,14.19,14.19,14.14,14.17,5900,5.35156641032667,5.35156641032667,5.33270958717541,5.34402368106616,15644.2046273494,0.0,1.0
2008-05-27,14.24,14.24,14.14,14.14,1700,5.37042323347792,5.37042323347792,5.33270958717541,5.33270958717541,4507.65218076169,0.0,1.0
2008-05-28,14.2,14.2,14.1401,14.19,600,5.35533777495692,5.35533777495692,5.33274730082171,5.35156641032667,1590.93606379824,0.0,1.0
2008-05-29,14.25,14.26,14.2,14.24,5000,5.37419459810817,5.37796596273843,5.35533777495692,5.37042323347792,13257.800531652,0.0,1.0
2008-05-30,14.18,14.2,14.13,14.2,5500,5.34779504569642,5.35533777495692,5.32893822254516,5.35533777495692,14583.5805848172,0.0,1.0
2008-06-02,14.15,14.16,14.1,14.13,10900,5.33648095180566,5.34025231643591,5.3176241286544,5.32893822254516,28902.0051590014,0.0,1.0
2008-06-03,14.07,14.15,14.02,14.15,7500,5.30631003476365,5.33648095180566,5.28745321161239,5.33648095180566,19886.700797478,0.0,1.0
2008-06-04,14.05,14.08,14.02,14.05,9500,5.29876730550315,5.3100813993939,5.28745321161239,5.29876730550315,25189.8210101388,0.0,1.0
2008-06-05,13.94,14.05,13.94,14.05,22100,5.25728229457038,5.29876730550315,5.25728229457038,5.29876730550315,58599.478349902,0.0,1.0
2008-06-06,13.85,13.91,13.85,13.91,4900,5.22334001289812,5.24596820067963,5.22334001289812,5.24596820067963,12992.644521019,0.0,1.0
2008-06-09,13.86,13.86,13.8,13.85,5200,5.22711137752837,5.22711137752837,5.20448318974686,5.22334001289812,13788.1125529181,0.0,1.0
2008-06-10,13.77,13.89,13.76,13.85,9900,5.19316909585611,5.23842547141913,5.18939773122586,5.22334001289812,26250.445052671,0.0,1.0
2008-06-11,13.53,13.76,13.53,13.76,12200,5.10265634473008,5.18939773122586,5.10265634473008,5.18939773122586,32349.0332972309,0.0,1.0
2008-06-12,13.65,13.7,13.65,13.66,8900,5.14791272029309,5.16676954344435,5.14791272029309,5.15168408492335,23598.8849463406,0.0,1.0
2008-06-13,13.65,13.74,13.65,13.65,9000,5.14791272029309,5.18185500196536,5.14791272029309,5.14791272029309,23864.0409569737,0.0,1.0
2008-06-16,13.75,14.1,13.687,13.69,3100,5.18562636659561,5.3176241286544,5.16186676942502,5.1629981788141,8219.83632962425,0.0,1.0
2008-06-17,13.66,13.75,13.66,13.7,2200,5.15168408492335,5.18562636659561,5.15168408492335,5.16676954344435,5833.43223392689,0.0,1.0
2008-06-18,13.73,13.74,13.65,13.65,5100,5.1780836373351,5.18185500196536,5.14791272029309,5.14791272029309,13522.9565422851,0.0,1.0
2008-06-19,13.6,13.65,13.58,13.63,3900,5.15432404016452,5.17327376090042,5.14674415187016,5.16569387260606,10290.3891153702,0.067,1.0
2008-06-20,13.55,13.6,13.5,13.53,12600,5.13537431942862,5.15432404016452,5.11642459869272,5.12779443113426,33245.8725265807,0.0,1.0
2008-06-23,13.32,13.52,13.32,13.52,8300,5.04820560404349,5.12400448698708,5.04820560404349,5.12400448698708,21900.0588865571,0.0,1.0
2008-06-24,13.49,13.49,13.35,13.42,1200,5.11263465454554,5.11263465454554,5.05957543648503,5.08610504551528,3166.27357396007,0.0,1.0
2008-06-25,13.56,13.56,13.47,13.53,3400,5.1391642635758,5.1391642635758,5.10505476625118,5.12779443113426,8971.10845955352,0.0,1.0
2008-06-26,13.55,13.62,13.55,13.55,6600,5.13537431942862,5.16190392845888,5.13537431942862,5.13537431942862,17414.5046567804,0.0,1.0
2008-06-27,13.49,13.68,13.49,13.52,11000,5.11263465454554,5.18464359334196,5.11263465454554,5.12400448698708,29024.1744279673,0.0,1.0
2008-06-30,13.56,13.58,13.46,13.46,2300,5.1391642635758,5.14674415187016,5.101264822104,5.101264822104,6068.69101675679,0.0,1.0
2008-07-01,13.55,13.64,13.31,13.4,13400,5.13537431942862,5.16948381675324,5.04441565989631,5.07852515722093,35356.7215758874,0.0,1.0
2008-07-02,13.71,13.71,13.52,13.52,4500,5.1960134257835,5.1960134257835,5.12400448698708,5.12400448698708,11873.5259023502,0.0,1.0
2008-07-03,13.6,13.7701,13.6,13.69,15500,5.15432404016452,5.21879099010805,5.15432404016452,5.18843353748914,40897.7003303175,0.0,1.0
2008-07-07,13.8199,13.83,13.62,13.69,7100,5.23766491196101,5.24149275554966,5.16190392845888,5.18843353748914,18733.785312597,0.0,1.0
2008-07-08,13.94,13.94,13.65,13.82,16300,5.28318214116863,5.28318214116863,5.17327376090042,5.23770281140248,43008.5493796243,0.0,1.0
2008-07-09,13.76,13.93,13.76,13.87,5500,5.2149631465194,5.27939219702145,5.2149631465194,5.25665253213838,14512.0872139836,0.0,1.0
2008-07-10,13.78,14.05,13.6999,13.8,10600,5.22254303481376,5.32487152678761,5.19218558219485,5.23012292310812,27968.7499033139,0.0,1.0
2008-07-11,13.73,14.04,13.6,13.81,45700,5.20359331407786,5.32108158264043,5.15432404016452,5.2339128672553,120582.251941646,0.0,1.0
2008-07-14,13.7501,13.89,13.74,13.81,17500,5.21121110181369,5.26423242043273,5.20738325822504,5.2339128672553,46174.8229535843,0.0,1.0
2008-07-15,13.34,13.51,13.18,13.5,24500,5.05578549233785,5.1202145428399,4.99514638598297,5.11642459869272,64644.752135018,0.0,1.0
2008-07-16,13.3201,13.37,13.31,13.34,10200,5.04824350348496,5.06715532477939,5.04441565989631,5.05578549233785,26913.3253786605,0.0,1.0
2008-07-17,13.38,13.72,13.29,13.33,37100,5.07094526892657,5.19980336993068,5.03683577160195,5.05199554819067,97890.6246615986,0.0,1.0
2008-07-18,13.43,13.5,13.29,13.3,29200,5.08989498966246,5.11642459869272,5.03683577160195,5.04062571574913,77045.990299695,0.0,1.0
2008-07-21,13.628,13.86,13.47,13.55,48200,5.19032850956273,5.27868749211472,5.13015299558335,5.16062161025646,126556.459536188,0.067,1.0
2008-07-22,13.74,13.75,13.51,13.75,8400,5.23298457010507,5.23679314693921,5.1453873029199,5.23679314693921,22055.4825747714,0.0,1.0
2008-07-23,13.6399,14.05,13.52,13.79,39800,5.19486071599535,5.35105045196334,5.14919587975404,5.25202745427576,104500.976961417,0.0,1.0
2008-07-24,13.838,14.05,13.5501,13.56,27600,5.27030862307962,5.35105045196334,5.1606596960248,5.16443018709059,72468.0141742489,0.0,1.0
2008-07-25,13.736,13.92,13.7301,13.9,22000,5.23146113937142,5.30153895311955,5.22921407903927,5.29392179945127,57764.3591244012,0.0,1.0
2008-07-28,13.73,13.75,13.6,13.74,10800,5.22917599327093,5.23679314693921,5.17966449442714,5.23298457010507,28357.0490247061,0.0,1.0
2008-07-29,13.669,13.83,13.65,13.82,6700,5.20594367458269,5.26726176161231,5.19870737859783,5.26345318477817,17591.8730060677,0.0,1.0
2008-07-30,13.74,13.84,13.53,13.66,20300,5.23298457010507,5.27107033844645,5.15300445658818,5.20251595543197,53300.7495556976,0.0,1.0
2008-07-31,13.7004,13.79,13.55,13.55,5500,5.21790260584188,5.25202745427576,5.16062161025646,5.16062161025646,14441.0897811003,0.0,1.0
2008-08-01,13.87,13.87,13.71,13.71,2200,5.28249606894886,5.28249606894886,5.22155883960266,5.22155883960266,5776.43591244013,0.0,1.0
2008-08-04,13.9,13.9,13.892,13.9,1000,5.29392179945127,5.29392179945127,5.29087493798396,5.29392179945127,2625.65268747279,0.0,1.0
2008-08-05,13.91,13.93,13.91,13.91,4900,5.29773037628541,5.30534752995368,5.29773037628541,5.29773037628541,12865.6981686167,0.0,1.0
2008-08-06,13.8101,13.92,13.61,13.88,9600,5.25968269371237,5.30153895311955,5.18347307126128,5.286304645783,25206.2657997388,0.0,1.0
2008-08-07,13.88,13.92,13.7,13.91,10300,5.286304645783,5.30153895311955,5.21775026276852,5.29773037628541,27044.2226809697,0.0,1.0
2008-08-08,13.82,13.92,13.75,13.92,11100,5.26345318477817,5.30153895311955,5.23679314693921,5.30153895311955,29144.7448309479,0.0,1.0
2008-08-11,13.77,13.91,13.77,13.81,3500,5.24441030060748,5.29773037628541,5.24441030060748,5.25964460794403,9189.78440615476,0.0,1.0
2008-08-12,13.71,13.92,13.7,13.72,13100,5.22155883960266,5.30153895311955,5.21775026276852,5.22536741643679,34396.0502058935,0.0,1.0
2008-08-13,13.7,13.7892,13.7,13.75,5200,5.21775026276852,5.25172276812903,5.21775026276852,5.23679314693921,13653.3939748585,0.0,1.0
2008-08-14,13.722,13.722,13.65,13.65,1000,5.22612913180362,5.22612913180362,5.19870737859783,5.19870737859783,2625.65268747279,0.0,1.0
2008-08-15,13.68,13.7,13.65,13.67,1200,5.21013310910024,5.21775026276852,5.19870737859783,5.20632453226611,3150.78322496735,0.0,1.0
2008-08-18,13.688,13.688,13.67,13.67,800,5.21317997056755,5.21317997056755,5.20632453226611,5.20632453226611,2100.52214997823,0.0,1.0
2008-08-19,13.6646,13.77,13.6646,13.67,3200,5.20426790077567,5.24441030060748,5.20426790077567,5.20632453226611,8402.08859991292,0.0,1.0
2008-08-20,13.6,13.6,13.5,13.5,5400,5.20518195921586,5.20518195921586,5.16690856245692,5.16690856245692,14109.0168557841,0.067,1.0
2008-08-21,13.52,13.556,13.52,13.55,3500,5.17456324180871,5.18834166464193,5.17456324180871,5.1860452608364,9144.73314726748,0.0,1.0
2008-08-22,13.488,13.552,13.48,13.5201,4900,5.16231575484585,5.18681072877157,5.15925388310514,5.17460151520547,12802.6264061745,0.0,1.0
2008-08-25,13.44,13.49,13.42,13.49,5100,5.14394452440156,5.16308122278103,5.13628984504977,5.16308122278103,13325.1825860183,0.0,1.0
2008-08-26,13.52,13.53,13.34,13.46,13500,5.17456324180871,5.17839058148461,5.10567112764262,5.15159920375335,35272.5421394603,0.0,1.0
2008-08-27,13.4999,13.53,13.42,13.45,8800,5.16687028906017,5.17839058148461,5.13628984504977,5.14777186407745,22992.4719131296,0.0,1.0
2008-08-28,13.52,13.5899,13.49,13.52,4800,5.17456324180871,5.20131634614321,5.16308122278103,5.17456324180871,12541.3483162525,0.0,1.0
2008-08-29,13.49,13.58,13.46,13.58,5900,5.16308122278103,5.19752727986408,5.15159920375335,5.19752727986408,15415.4073053938,0.0,1.0
2008-09-02,13.46,13.5499,13.45,13.52,3400,5.15159920375335,5.18600698743964,5.14777186407745,5.17456324180871,8883.45505734555,0.0,1.0
2008-09-03,13.5,13.58,13.43,13.47,12600,5.16690856245692,5.19752727986408,5.14011718472567,5.15542654342924,32921.039330163,0.0,1.0
2008-09-04,13.49,13.6,13.45,13.58,4900,5.16308122278103,5.20518195921586,5.14777186407745,5.19752727986408,12802.6264061745,0.0,1.0
2008-09-05,13.44,13.54,13.35,13.5,13900,5.14394452440156,5.1822179211605,5.10949846731851,5.16690856245692,36317.654499148,0.0,1.0
2008-09-08,13.5,13.6148,13.41,13.58,12900,5.16690856245692,5.21084642193619,5.13246250537388,5.19752727986408,33704.8735999287,0.0,1.0
2008-09-09,13.32,13.47,13.3,13.4,28900,5.09801644829083,5.15542654342924,5.09036176893904,5.12863516569798,75509.3679874372,0.0,1.0
2008-09-10,13.25,13.29,13.09,13.23,23400,5.07122507055957,5.08653442926315,5.00998763574527,5.06357039120779,61139.0730417312,0.0,1.0
2008-09-11,13.12,13.17,13.0,13.17,13400,5.02146965477295,5.04060635315242,4.97554157866222,5.04060635315242,35011.2640495384,0.0,1.0
2008-09-12,13.0,13.0,12.96,12.96,5800,4.97554157866222,4.97554157866222,4.96023221995865,4.96023221995865,15154.1292154718,0.0,1.0
2008-09-15,13.0,13.04,12.94,13.0,3400,4.97554157866222,4.9908509373658,4.95257754060686,4.97554157866222,8883.45505734556,0.0,1.0
2008-09-16,12.85,12.96,12.6,12.96,17900,4.91813148352381,4.96023221995865,4.82244799162646,4.96023221995865,46768.7780960251,0.0,1.0
2008-09-17,12.64,12.72,12.61,12.7,10300,4.83775735033004,4.86837606773719,4.82627533130236,4.8607213883854,26911.6432619586,0.0,1.0
2008-09-18,12.68,12.68,12.44,12.6,22700,4.85306670903362,4.85306670903362,4.76121055681216,4.82244799162646,59310.1264122776,0.0,1.0
2008-09-19,12.96,13.22,12.82,12.82,10000,4.98587539578714,5.08590067378904,4.93201563070919,4.93201563070919,25993.4293804267,0.067,1.0
2008-09-22,12.76,12.85,12.76,12.81,6500,4.90893287424721,4.94355700894018,4.90893287424721,4.9281685046322,16895.7290972774,0.0,1.0
2008-09-23,12.62,12.84,12.39,12.84,31200,4.85507310916927,4.93970988286318,4.76658920939835,4.93970988286318,81099.4996669312,0.0,1.0
2008-09-24,12.17,13.62,12.05,12.33,49400,4.68195243570444,5.23978571686889,4.63578692278048,4.74350645293637,128407.541139308,0.0,1.0
2008-09-25,12.1,12.6,11.5,12.07,70100,4.65502255316546,4.84737885701527,4.42419498854569,4.64348117493447,182213.939956791,0.0,1.0
2008-09-26,11.59,12.16,11.485,12.07,64100,4.45881912323865,4.67810530962744,4.41842429943019,4.64348117493447,166617.882328535,0.0,1.0
2008-09-29,9.67,11.49,9.25,11.46,56100,3.72017091645537,4.42034786246869,3.55859162122153,4.4088064842377,145823.138824194,0.0,1.0
2008-09-30,10.38,10.39,9.76,9.76,32800,3.99331686792211,3.9971639939991,3.75479505114834,3.75479505114834,85258.4483677995,0.0,1.0
2008-10-01,11.1,11.11,10.4,10.4,20700,4.27030994546584,4.27415707154283,4.0010111200761,4.0010111200761,53806.3988174832,0.0,1.0
2008-10-02,10.89,11.2,10.8,10.95,39500,4.18952029784892,4.3087812062358,4.15489616315595,4.21260305431089,102674.046052685,0.0,1.0
2008-10-03,10.906,11.09,10.9,11.04,13600,4.19567569957211,4.26646281938884,4.19336742392591,4.24722718900386,35351.0639573803,0.0,1.0
2008-10-06,10.39,10.9016,10.39,10.81,12100,3.9971639939991,4.19398296409823,3.9971639939991,4.15874328923295,31452.0495503163,0.0,1.0
2008-10-07,10.03,10.77,9.75,10.48,24500,3.85866745522724,4.14335478492496,3.75094792507134,4.03178812869207,63683.9019820454,0.0,1.0
2008-10-08,9.02,9.98,8.81,9.93,50100,3.47010772145062,3.83943182484226,3.3893180738337,3.82019619445727,130227.081195938,0.0,1.0
2008-10-09,8.52,8.94,8.21,8.21,50000,3.2777514176008,3.43933071283465,3.15849050921392,3.15849050921392,129967.146902134,0.0,1.0
2008-10-10,7.58,8.4,7.04,8.1,46600,2.91612156636316,3.23158590467685,2.70837675820536,3.11617212236696,121129.380912788,0.0,1.0
2008-10-13,9.08,9.2,7.8,7.8,22400,3.49319047791259,3.53935599083655,3.00075834005707,3.00075834005707,58225.2818121559,0.0,1.0
2008-10-14,10.06,10.12,9.29,9.58,76800,3.87020883345823,3.8932915899202,3.57398012552951,3.68554678176241,199629.537641677,0.0,1.0
2008-10-15,9.8,10.06,9.57,10.06,27200,3.77018355545632,3.87020883345823,3.68169965568541,3.87020883345823,70702.1279147607,0.0,1.0
2008-10-16,9.62,9.7,9.58,9.58,19400,3.70093528607039,3.73171229468636,3.68554678176241,3.68554678176241,50427.2529980278,0.0,1.0
2008-10-17,9.75,9.75,9.16,9.16,22400,3.75094792507134,3.75094792507134,3.52396748652856,3.52396748652856,58225.2818121558,0.0,1.0
2008-10-20,9.99,9.99,9.73,9.79,6300,3.84327895091925,3.84327895091925,3.74325367291735,3.76633642937933,16375.8605096688,0.0,1.0
2008-10-21,10.108,10.109,9.71,9.94,24900,3.91445078334368,3.91483804598549,3.76032025190613,3.8493906595208,64297.4491008953,0.067,1.0
2008-10-22,10.21,10.217,10.0,10.0,4000,3.95395157280758,3.9566624113002,3.87262641802897,3.87262641802897,10328.9074860876,0.0,1.0
2008-10-23,10.94,11.0,10.22,10.22,25600,4.23665330132369,4.25988905983187,3.95782419922561,3.95782419922561,66105.0079109606,0.0,1.0
2008-10-24,10.82,11.05,10.4601,10.5,7600,4.19018178430735,4.27925219192201,4.05080595952248,4.06625773893042,19624.9242235664,0.0,1.0
2008-10-27,10.6,10.9474,10.4,10.79,15100,4.10498400311071,4.23951904487304,4.02753147475013,4.17856390505326,38991.6257599806,0.0,1.0
2008-10-28,10.63,10.96,10.62,10.65,17200,4.1166018823648,4.24439855415975,4.11272925594677,4.12434713520085,44414.3021901766,0.0,1.0
2008-10-29,10.31,10.72,10.31,10.63,11700,3.99267783698787,4.15145552012706,3.99267783698787,4.1166018823648,30212.0543968062,0.0,1.0
2008-10-30,10.22,10.55,10.22,10.55,9500,3.95782419922561,4.08562087102056,3.95782419922561,4.08562087102056,24531.155279458,0.0,1.0
2008-10-31,10.11,10.35,10.1,10.35,7600,3.91522530862729,4.00816834265998,3.91135268220926,4.00816834265998,19624.9242235664,0.0,1.0
2008-11-03,10.13,10.21,10.11,10.11,13700,3.92297056146335,3.95395157280758,3.91522530862729,3.91522530862729,35376.50813985,0.0,1.0
2008-11-04,10.25,10.36,10.14,10.14,24900,3.9694420784797,4.01204096907801,3.92684318788138,3.92684318788138,64297.4491008952,0.0,1.0
2008-11-05,10.49,10.49,10.29,10.3,14500,4.06238511251239,4.06238511251239,3.98493258415181,3.98880521056984,37442.2896370675,0.0,1.0
2008-11-06,10.95,11.49,10.544,10.57,43900,4.24052592774172,4.44964775431529,4.08329729516975,4.09336612385662,113359.759659811,0.0,1.0
2008-11-07,11.6,12.19,10.9,10.93,34700,4.49224664491361,4.72073160357732,4.22116279565158,4.23278067490566,89603.2724418097,0.0,1.0
2008-11-10,11.87,12.07,11.09,11.63,33700,4.59680755820039,4.67426008656097,4.29474269759413,4.50386452416769,87021.0455702879,0.0,1.0
2008-11-11,11.69,11.98,11.65,11.98,14200,4.52710028267587,4.63940644879871,4.51160977700375,4.63940644879871,36667.6215756109,0.0,1.0
2008-11-12,10.85,11.8,10.83,11.69,12000,4.20179966356143,4.56969917327419,4.19405441072537,4.52710028267587,30986.7224582628,0.0,1.0
2008-11-13,10.94,11.25,10.75,10.85,21800,4.23665330132369,4.35670472028259,4.16307339938114,4.20179966356143,56292.5457991774,0.0,1.0
2008-11-14,11.25,11.44,10.98,10.98,24800,4.35670472028259,4.43028462222514,4.25214380699581,4.25214380699581,64039.2264137431,0.0,1.0
2008-11-17,10.9,11.4,10.9,11.31,15400,4.22116279565158,4.41479411655303,4.22116279565158,4.37994047879077,39766.2938214372,0.0,1.0
2008-11-18,10.71,11.45,10.71,11.04,11500,4.14758289370903,4.43415724864317,4.14758289370903,4.27537956550398,29695.6090225018,0.0,1.0
2008-11-19,10.76,11.04,10.74,10.74,4000,4.19289262279997,4.3020013527613,4.18509914208844,4.18509914208844,10264.9897986794,0.067,1.0
2008-11-20,9.89,10.86,9.64,10.75,26700,3.85387621184867,4.23186002635759,3.75645770295462,4.1889958824442,68518.8069061853,0.0,1.0
2008-11-21,9.61,9.99,9.5427,9.79,7300,3.74476748188733,3.89284361540629,3.71854241929305,3.81490880829105,18733.60638259,0.0,1.0
2008-11-24,9.38,9.82,9.38,9.74,9000,3.6551424537048,3.82659902935833,3.6551424537048,3.79542510651224,23096.2270470288,0.0,1.0
2008-11-25,9.41,9.59,9.41,9.43,5300,3.66683267477209,3.73697400117581,3.66683267477209,3.67462615548361,13601.1114832503,0.0,1.0
2008-11-26,9.38,9.61,9.3,9.41,20000,3.6551424537048,3.74476748188733,3.62396853085871,3.66683267477209,51324.9489933973,0.0,1.0
2008-11-28,9.4499,9.4499,9.25,9.35,6800,3.68238066879158,3.68238066879158,3.6044848290799,3.64345223263752,17450.4826577551,0.0,1.0
2008-12-01,9.454,9.66,9.33,9.44,27800,3.68397833233744,3.76425118366614,3.63565875192599,3.67852289583938,71341.6791008223,0.0,1.0
2008-12-02,9.75,9.75,9.47,9.5,6200,3.799321846868,3.799321846868,3.69021311690666,3.70190333797395,15910.7341879532,0.0,1.0
2008-12-03,9.44,9.79,9.44,9.79,10700,3.67852289583938,3.81490880829105,3.67852289583938,3.81490880829105,27458.8477114675,0.0,1.0
2008-12-04,8.96,9.55,8.87,9.44,38100,3.4914793587628,3.72138703975276,3.45640869556094,3.67852289583938,97774.0278324217,0.0,1.0
2008-12-05,8.13,8.9,8.01,8.9,37100,3.16804990923455,3.46809891662823,3.1212890249654,3.46809891662823,95207.7803827519,0.0,1.0
2008-12-08,8.3505,8.8,8.15,8.18,20700,3.2539730340791,3.42913151307061,3.17584338994607,3.18753361101336,53121.3222081662,0.0,1.0
2008-12-09,8.3001,8.5,8.15,8.35,26400,3.23433346268606,3.31222930239774,3.17584338994607,3.25377819706131,67748.9326712844,0.0,1.0
2008-12-10,8.48,8.49,8.38,8.45,6500,3.30443582168622,3.30833256204198,3.2654684181286,3.29274560061893,16680.6084228541,0.0,1.0
2008-12-11,8.29,8.5901,8.29,8.58,28600,3.23039775492674,3.34733893300316,3.23039775492674,3.34340322524384,73394.6770605581,0.0,1.0
2008-12-12,8.06,8.23,7.75,8.17,75600,3.14077272674421,3.20701731279217,3.01997377571559,3.1836368706576,194008.307195042,0.0,1.0
2008-12-15,8.0,8.35,8.0,8.15,125500,3.11739228460964,3.25377819706131,3.11739228460964,3.17584338994607,322064.054933568,0.0,1.0
2008-12-16,7.9399,8.1,7.75,8.0,41500,3.09397287507151,3.15635968816726,3.01997377571559,3.11739228460964,106499.269161299,0.0,1.0
2008-12-17,7.98,8.16,7.71,7.97,138600,3.10959880389812,3.17974013030183,3.00438681429254,3.10570206354235,355681.896524243,0.0,1.0
2008-12-18,8.15,8.18,7.91,8.05,110400,3.17584338994607,3.18753361101336,3.08232162140778,3.13687598638845,283313.718443553,0.0,1.0
2008-12-19,8.56,8.57,8.04,8.26,40100,3.36171790491592,3.36564514545905,3.15750139667337,3.24390068862214,102107.318254767,0.067,1.0
2008-12-22,8.82,8.89,8.54,8.56,102800,3.4638261590372,3.49131684283908,3.35386342382967,3.36171790491592,261761.404403743,0.0,1.0
2008-12-23,8.9,8.95,8.8,8.86,32100,3.49524408338221,3.51488028609784,3.45597167795095,3.4795351212097,81736.7809470831,0.0,1.0
2008-12-24,9.03,9.03,8.86,8.98,8400,3.54629821044285,3.54629821044285,3.4795351212097,3.52666200772722,21389.0641730685,0.0,1.0
2008-12-26,9.15,9.15,9.0,9.1,17600,3.59342509696036,3.59342509696036,3.53451648881347,3.57378889424473,44815.1820769054,0.0,1.0
2008-12-29,9.02,9.12,9.01,9.02,33900,3.54237096989972,3.58164337533098,3.53844372935659,3.54237096989972,86320.1518413121,0.0,1.0
2008-12-30,9.07,9.08,9.02,9.02,9400,3.56200717261535,3.56593441315848,3.54237096989972,3.54237096989972,23935.381336529,0.0,1.0
2008-12-31,9.08,9.1,9.01,9.09,33500,3.56593441315848,3.57378889424473,3.53844372935659,3.5698616537016,85301.6249759278,0.0,1.0
2009-01-02,9.38,9.39,9.09,9.15,18100,3.68375162945226,3.68767886999539,3.5698616537016,3.59342509696036,46088.3406586357,0.0,1.0
2009-01-05,9.85,9.85,9.33,9.4,31300,3.86833193497919,3.86833193497919,3.66411542673663,3.69160611053851,79699.7272163146,0.0,1.0
2009-01-06,10.09,10.22,9.88,9.88,35100,3.96258570801421,4.01363983507485,3.88011365660856,3.88011365660856,89375.7324374648,0.0,1.0
2009-01-07,9.89,10.19,9.83,10.14,6100,3.88404089715169,4.00185811344547,3.86047745389293,3.98222191072984,15532.5346971093,0.0,1.0
2009-01-08,10.25,10.26,9.86,9.86,19100,4.02542155670423,4.02934879724735,3.87225917552231,3.87225917552231,48634.6578220962,0.0,1.0
2009-01-09,10.5,10.66,10.2701,10.35,18600,4.12360257028238,4.1864384189724,4.03331531019591,4.06469396213549,47361.4992403659,0.0,1.0
2009-01-12,10.79,10.79,10.58,10.64,23900,4.23749254603304,4.23749254603304,4.15502049462739,4.17858393788615,60856.9802067067,0.0,1.0
2009-01-13,10.87,10.91,10.79,10.87,17200,4.26891047037804,4.28461943255055,4.23749254603304,4.26891047037804,43796.6552115212,0.0,1.0
2009-01-14,10.57,10.84,10.47,10.84,9500,4.15109325408426,4.25712874874867,4.111820848653,4.25712874874867,24190.0130528751,0.0,1.0
2009-01-15,10.39,10.58,10.17,10.58,20700,4.08040292430799,4.15502049462739,3.99400363235922,4.15502049462739,52708.7652836331,0.0,1.0
2009-01-16,10.53,10.53,10.33,10.49,11800,4.13538429191176,4.13538429191176,4.05683948104924,4.11967532973925,30046.5425288343,0.0,1.0
2009-01-20,10.47,10.57,10.4,10.57,6000,4.111820848653,4.15109325408426,4.08433016485112,4.15109325408426,15277.9029807632,0.0,1.0
2009-01-21,10.32,10.48,10.28,10.45,5400,4.07922475214506,4.14246854675196,4.06341380349333,4.13061033526316,13661.4193593269,0.067,1.0
2009-01-22,10.21,10.32,10.13,10.32,17000,4.03574464335281,4.07922475214506,4.00412274604936,4.07922475214506,43008.1720571403,0.0,1.0
2009-01-23,10.28,10.32,10.13,10.14,12800,4.06341380349333,4.07922475214506,4.00412274604936,4.00807548321229,32382.6236665527,0.0,1.0
2009-01-26,10.35,10.4,10.3,10.36,4300,4.09108296363385,4.11084664944851,4.07131927781919,4.09503570079678,10878.5376379825,0.0,1.0
2009-01-27,10.49,10.49,10.34,10.45,8400,4.14642128391489,4.14642128391489,4.08713022647092,4.13061033526316,21251.0967811752,0.0,1.0
2009-01-28,10.58,10.65,10.54,10.61,12300,4.18199591838127,4.20966507852179,4.16618496972954,4.19385412987006,31117.677429578,0.0,1.0
2009-01-29,10.62,10.72,10.52,10.55,11300,4.19780686703299,4.23733423866231,4.15827949540368,4.17013770689247,28587.7849556286,0.0,1.0
2009-01-30,10.77,10.77,10.64,10.7,17500,4.25709792447696,4.25709792447696,4.20571234135886,4.22942876433644,44273.118294115,0.0,1.0
2009-02-02,10.62,10.79,10.57,10.77,14500,4.19780686703299,4.26500339880282,4.17804318121834,4.25709792447696,36683.4408722667,0.0,1.0
2009-02-03,10.88,10.92,10.62,10.72,7700,4.30057803326921,4.31638898192093,4.19780686703299,4.23733423866231,19480.1720494106,0.0,1.0
2009-02-04,10.95,11.03,10.95,10.98,6000,4.32824719340972,4.35986909071317,4.32824719340972,4.34010540489852,15179.3548436966,0.0,1.0
2009-02-05,11.08,11.11,10.94,11.1,16600,4.37963277652783,4.39149098801662,4.32429445624679,4.38753825085369,41996.2150675605,0.0,1.0
2009-02-06,11.19,11.2,11.0272,11.17,16000,4.42311288532007,4.42706562248301,4.35876232430755,4.41520741099421,40478.2795831909,0.0,1.0
2009-02-09,11.1301,11.22,11.12,11.21,9500,4.39943598971412,4.43497109680887,4.39544372517956,4.43101835964594,24033.9785025196,0.0,1.0
2009-02-10,11.27,11.33,11.23,11.33,20500,4.45473478262352,4.47845120560111,4.4389238339718,4.47845120560111,51862.7957159633,0.0,1.0
2009-02-11,11.15,11.35,11.13,11.35,10100,4.40730193666835,4.48635667992697,4.39939646234249,4.48635667992697,25551.9139868892,0.0,1.0
2009-02-12,11.12,11.22,11.12,11.22,3100,4.39544372517956,4.43497109680887,4.39544372517956,4.43497109680887,7842.66666924322,0.0,1.0
2009-02-13,11.14,11.14,11.06,11.14,4900,4.40334919950542,4.40334919950542,4.37172730220197,4.40334919950542,12396.4731223522,0.0,1.0
2009-02-17,10.8199,11.14,10.65,11.14,20700,4.27682208291999,4.40334919950542,4.20966507852179,4.40334919950542,52368.7742107532,0.0,1.0
2009-02-18,10.8,11.04,10.75,10.92,6600,4.26895613596576,4.36382182787611,4.2491924501511,4.31638898192093,16697.2903280662,0.0,1.0
2009-02-19,10.74,10.82,10.68,10.78,12000,4.27172305197981,4.30354221810256,4.24785867738774,4.28763263504118,30170.4952385123,0.067,1.0
2009-02-20,10.79,10.79,10.43,10.74,17400,4.29161003080653,4.29161003080653,4.14842378325413,4.27172305197981,43747.2180958428,0.0,1.0
2009-02-23,10.88,10.88,10.77,10.79,8300,4.32740659269463,4.32740659269463,4.28365523927584,4.29161003080653,20867.9258733043,0.0,1.0
2009-02-24,10.99,11.36,10.88,10.91,21300,4.37115794611342,4.51832158943115,4.32740659269463,4.33933877999066,53552.6290483593,0.0,1.0
2009-02-25,11.0,11.23,10.95,10.99,10800,4.37513534187876,4.46661544448168,4.35524836305204,4.37115794611342,27153.4457146611,0.0,1.0
2009-02-26,10.93,11.35,10.9,11.2,17100,4.34729357152135,4.51434419366581,4.33536138422532,4.45468325718565,42992.95571488,0.0,1.0
2009-02-27,11.03,11.03,10.89,10.93,6100,4.38706752917479,4.38706752917479,4.33138398845997,4.34729357152135,15336.6684129104,0.0,1.0
2009-03-02,10.76,10.83,10.38,10.38,37700,4.2796778435105,4.30751961386791,4.12853680442741,4.12853680442741,94785.6392076594,0.0,1.0
2009-03-03,10.49,10.78,10.4,10.78,12100,4.1722881578462,4.28763263504118,4.1364915959581,4.28763263504118,30421.9160321666,0.0,1.0
2009-03-04,10.66,10.67,10.46,10.49,6100,4.23990388585705,4.2438812816224,4.16035597055017,4.1722881578462,15336.6684129104,0.0,1.0
2009-03-05,10.35,10.54,10.35,10.42,11800,4.11660461713138,4.19217513667292,4.11660461713138,4.14444638748879,29667.6536512037,0.0,1.0
2009-03-06,10.1836,10.47,10.18,10.23,16200,4.05042075159605,4.16433336631551,4.04898888912052,4.06887586794725,40730.1685719916,0.0,1.0
2009-03-09,10.1857,10.25,10.18,10.19,6200,4.05125600470677,4.07683065947793,4.04898888912052,4.05296628488587,15588.0892065647,0.0,1.0
2009-03-10,10.47,10.47,10.31,10.33,7800,4.16433336631551,4.16433336631551,4.10069503407,4.10864982560069,19610.821905033,0.0,1.0
2009-03-11,10.55,10.68,10.47,10.47,4500,4.19615253243826,4.24785867738774,4.16433336631551,4.16433336631551,11313.9357144421,0.0,1.0
2009-03-12,10.75,10.84,10.69,10.69,4500,4.27570044774515,4.31149700963325,4.25183607315309,4.25183607315309,11313.9357144421,0.0,1.0
2009-03-13,11.3,11.57,10.83,10.9,34600,4.49445721483909,4.60184690050339,4.30751961386791,4.33536138422532,86991.5946043771,0.0,1.0
2009-03-16,11.42,11.6,11.2,11.25,24800,4.54218596402322,4.61377908779942,4.45468325718565,4.47457023601237,62352.3568262588,0.0,1.0
2009-03-17,11.46,11.55,11.36,11.36,12300,4.5580955470846,4.5938921089727,4.51832158943115,4.51832158943115,30924.7576194751,0.0,1.0
2009-03-18,11.41,11.6,11.4,11.4,12800,4.53820856825788,4.61377908779942,4.53423117249253,4.53423117249253,32181.8615877464,0.0,1.0
2009-03-19,11.53,11.7,11.33,11.46,7800,4.62173387933011,4.68987739706524,4.54156503493583,4.59367478379211,19458.9308575758,0.09,1.0
2009-03-20,11.5296,11.86,11.52,11.53,17200,4.62157354164132,4.75401247258067,4.61772543711039,4.62173387933011,42909.4372756799,0.0,1.0
2009-03-23,11.65,11.66,11.5,11.64,20100,4.66983518596667,4.67384362818639,4.60970855267097,4.66582674374696,50144.1679791376,0.0,1.0
2009-03-24,11.58,11.73,11.45,11.65,31900,4.64177609042868,4.70190272372439,4.5896663415724,4.66983518596667,79582.0377380342,0.0,1.0
2009-03-25,11.58,11.61,11.5,11.61,13100,4.64177609042868,4.65380141708782,4.60970855267097,4.65380141708782,32681.024901826,0.0,1.0
2009-03-26,11.6,11.8,11.58,11.78,28400,4.64979297486811,4.72996181926238,4.64177609042868,4.72194493482295,70850.4661993784,0.0,1.0
2009-03-27,11.63,11.64,11.55,11.55,3000,4.66181830152725,4.66582674374696,4.62975076376954,4.62975076376954,7484.20417599068,0.0,1.0
2009-03-30,11.66,11.81,11.5899,11.81,11000,4.67384362818639,4.7339702614821,4.64574444822619,4.7339702614821,27442.0819786325,0.0,1.0
2009-03-31,11.66,11.72,11.51,11.72,8500,4.67384362818639,4.69789428150467,4.61371699489068,4.69789428150467,21205.2451653069,0.0,1.0
2009-04-01,11.78,11.9099,11.6,11.68,18000,4.72194493482295,4.77401459925704,4.64979297486811,4.68186051262582,44905.2250559441,0.0,1.0
2009-04-02,12.06,12.3099,11.88,11.88,8700,4.83418131697494,4.93435228804559,4.76202935702009,4.76202935702009,21704.192110373,0.0,1.0
2009-04-03,12.38,12.56,12.0971,12.16,11000,4.96245146800579,5.03460342796064,4.84905263761008,4.87426573917208,27442.0819786325,0.0,1.0
2009-04-06,12.326,12.78,12.32,12.55,11800,4.94080588001933,5.12278915679434,4.9384008146875,5.03059498574092,29437.8697588967,0.0,1.0
2009-04-07,12.45,12.45,12.38,12.42,3100,4.99051056354378,4.99051056354378,4.96245146800579,4.97848523688464,7733.67764852371,0.0,1.0
2009-04-08,12.35,12.6,12.35,12.55,8800,4.95042614134665,5.05063719683949,4.95042614134665,5.03059498574092,21953.665582906,0.0,1.0
2009-04-09,12.31,12.48,12.3,12.48,11700,4.93439237246779,5.00253589020293,4.93038393024808,5.00253589020293,29188.3962863637,0.0,1.0
2009-04-13,12.27,12.4,12.27,12.4,8900,4.91835860358893,4.97046835244522,4.91835860358893,4.97046835244522,22203.139055439,0.0,1.0
2009-04-14,12.16,12.27,11.36,11.36,4400,4.87426573917208,4.91835860358893,4.55359036159497,4.55359036159497,10976.832791453,0.0,1.0
2009-04-15,12.1,12.2,11.95,12.07,26800,4.8502150858538,4.89029950805094,4.79008845255809,4.83818975919466,66858.8906388501,0.0,1.0
2009-04-16,12.17,12.19,12.13,12.17,4900,4.8782741813918,4.88629106583122,4.86224041251294,4.8782741813918,12224.2001541181,0.0,1.0
2009-04-17,12.25,12.31,12.23,12.25,11100,4.91034171914951,4.93439237246779,4.90232483471008,4.91034171914951,27691.5554511655,0.0,1.0
2009-04-20,12.53,12.54,12.41,12.45,12000,5.0225781013015,5.02658654352121,4.97447679466493,4.99051056354378,29936.8167039627,0.0,1.0
2009-04-21,12.49,12.58,12.45,12.52,10600,5.04262031240007,5.07895624739734,5.02647100795683,5.05473229073249,26255.0007333362,0.09,1.0
2009-04-22,12.59,12.6306,12.59,12.61,13100,5.08299357350815,5.09938511751804,5.08299357350815,5.09106822572977,32447.217887425,0.0,1.0
2009-04-23,12.94,13.02,12.61,12.61,12200,5.22429998738646,5.25659859627293,5.09106822572977,5.09106822572977,30218.019711953,0.0,1.0
2009-04-24,12.92,12.95,12.82,12.82,8900,5.21622533516484,5.22833731349727,5.17585207405675,5.17585207405675,22044.2930685559,0.0,1.0
2009-04-27,12.95,12.95,12.924,12.94,13000,5.22833731349727,5.22833731349727,5.21784026560916,5.22429998738646,32199.5292012614,0.0,1.0
2009-04-28,12.93,12.95,12.9,12.94,8700,5.22026266127565,5.22833731349727,5.20815068294322,5.22429998738646,21548.9156962288,0.0,1.0
2009-04-29,12.9499,12.95,12.9499,12.95,3000,5.22829694023616,5.22833731349727,5.22829694023616,5.22833731349727,7430.66058490648,0.0,1.0
2009-04-30,12.9,12.95,12.9,12.9,12600,5.20815068294322,5.22833731349727,5.20815068294322,5.20815068294322,31208.7744566073,0.0,1.0
2009-05-01,13.01,13.017,12.9,12.9,8600,5.25256127016212,5.25538739843968,5.20815068294322,5.20815068294322,21301.2270100653,0.0,1.0
2009-05-04,13.02,13.02,13.0099,13.02,8800,5.25659859627293,5.25659859627293,5.25252089690101,5.25659859627293,21796.6043823923,0.0,1.0
2009-05-05,13.0,13.02,12.99,13.01,6200,5.24852394405131,5.25659859627293,5.2444866179405,5.25256127016212,15356.6985421401,0.0,1.0
2009-05-06,12.97,13.02,12.97,13.02,9500,5.23641196571888,5.25659859627293,5.23641196571888,5.25659859627293,23530.4251855372,0.0,1.0
2009-05-07,12.93,13.0,12.93,12.98,8700,5.22026266127565,5.24852394405131,5.22026266127565,5.24044929182969,21548.9156962288,0.0,1.0
2009-05-08,12.97,12.97,12.92,12.93,15600,5.23641196571888,5.23641196571888,5.21622533516484,5.22026266127565,38639.4350415138,0.0,1.0
2009-05-11,12.96,12.97,12.92,12.97,5700,5.23237463960808,5.23641196571888,5.21622533516484,5.23641196571888,14118.2551113223,0.0,1.0
2009-05-12,12.84,12.97,12.8,12.97,17500,5.18392672627837,5.23641196571888,5.16777742183514,5.23641196571888,43345.5200786212,0.0,1.0
2009-05-13,12.75,12.8,12.69,12.74,24200,5.14759079128109,5.16777742183514,5.12336683461624,5.14355346517028,59940.662051579,0.0,1.0
2009-05-14,12.75,12.7799,12.73,12.76,8200,5.14759079128109,5.15966239635241,5.13951613905947,5.1516281173919,20310.4722654111,0.0,1.0
2009-05-15,12.73,12.8,12.72,12.72,11800,5.13951613905947,5.16777742183514,5.13547881294867,5.13547881294867,29227.2649672989,0.0,1.0
2009-05-18,12.92,12.95,12.72,12.74,22300,5.21622533516484,5.22833731349727,5.13547881294867,5.14355346517028,55234.5770144715,0.0,1.0
2009-05-19,12.86,12.94,12.76,12.94,22600,5.19200137849999,5.22429998738646,5.1516281173919,5.22429998738646,55977.6430729622,0.0,1.0
2009-05-20,13.04,13.04,12.91,12.99,8900,5.30100918349182,5.30100918349182,5.24816169930057,5.28068322803365,21893.1897649634,0.09,1.0
2009-05-21,13.08,13.1,12.97,13.04,10500,5.31726994785836,5.32540033004163,5.27255284585038,5.30100918349182,25829.0441047321,0.0,1.0
2009-05-22,13.09,13.1216,13.09,13.1,1200,5.32133513895,5.33418114279956,5.32133513895,5.32540033004163,2951.89075482652,0.0,1.0
2009-05-26,13.07,13.24,13.02,13.02,8100,5.31320475676673,5.38231300532452,5.29287880130855,5.29287880130855,19925.262595079,0.0,1.0
2009-05-27,13.14,13.3,13.13,13.24,11400,5.34166109440817,5.40670415187433,5.33759590331654,5.38231300532452,28042.962170852,0.0,1.0
2009-05-28,13.512,13.79,13.14,13.25,31400,5.49288620301699,5.60589851536443,5.34166109440817,5.38637819641615,77241.1414179606,0.0,1.0
2009-05-29,13.39,13.6107,13.3022,13.58,22400,5.44329087169904,5.53300963909142,5.40759849391449,5.5205295024401,55101.9607567618,0.0,1.0
2009-06-01,13.42,13.82,13.39,13.49,20200,5.45548644497395,5.61809408863934,5.44329087169904,5.48394278261539,49690.1610395797,0.0,1.0
2009-06-02,13.55,13.6199,13.4,13.4,8300,5.5083339291652,5.53674961489573,5.44735606279068,5.44735606279068,20417.2443875501,0.0,1.0
2009-06-03,13.44,13.6,13.4,13.6,8200,5.46361682715722,5.52865988462337,5.44735606279068,5.52865988462337,20171.2534913145,0.0,1.0
2009-06-04,13.63,13.78,13.42,13.42,13600,5.54085545789828,5.6018333242728,5.45548644497395,5.45548644497395,33454.7618880339,0.0,1.0
2009-06-05,13.51,13.99,13.5,13.73,27100,5.49207316479866,5.68720233719713,5.48800797370702,5.58150736881463,66663.5328798323,0.0,1.0
2009-06-08,13.39,13.51,13.39,13.51,8600,5.44329087169904,5.49207316479866,5.44329087169904,5.49207316479866,21155.2170762567,0.0,1.0
2009-06-09,13.4,13.5135,13.39,13.4,4900,5.44735606279068,5.49349598168073,5.44329087169904,5.44735606279068,12053.5539155416,0.0,1.0
2009-06-10,13.34,13.59,13.34,13.56,12200,5.42296491624087,5.52459469353174,5.42296491624087,5.51239912025683,30010.8893407363,0.0,1.0
2009-06-11,13.46,13.54,13.31,13.31,10500,5.47174720934049,5.50426873807356,5.41076934296596,5.41076934296596,25829.044104732,0.0,1.0
2009-06-12,13.46,13.55,13.45,13.45,5200,5.47174720934049,5.5083339291652,5.46768201824885,5.46768201824885,12791.5266042482,0.0,1.0
2009-06-15,13.22,13.45,13.15,13.45,8200,5.37418262314125,5.46768201824885,5.34572628549981,5.46768201824885,20171.2534913146,0.0,1.0
2009-06-16,13.36,13.44,13.15,13.15,6000,5.43109529842414,5.46361682715722,5.34572628549981,5.34572628549981,14759.4537741326,0.0,1.0
2009-06-17,13.5,13.53,13.47,13.53,2900,5.48800797370702,5.50020354698193,5.47581240043212,5.50020354698193,7133.73599083077,0.0,1.0
2009-06-18,13.255,13.67,13.25,13.67,22700,5.38841079196197,5.55711622226482,5.38637819641615,5.55711622226482,55839.9334454684,0.0,1.0
2009-06-19,12.98,13.23,12.98,13.2,7100,5.31320475676673,5.41553920893866,5.31320475676673,5.40325907467803,17345.0872343345,0.09,1.0
2009-06-22,12.57,13.02,12.5519,12.98,21400,5.14537625520476,5.32957826911424,5.13796724086751,5.31320475676673,52279.558706304,0.0,1.0
2009-06-23,12.61,12.69,12.61,12.68,7200,5.16174976755227,5.19449679224729,5.16174976755227,5.19040341416041,17589.384237635,0.0,1.0
2009-06-24,12.6299,12.6299,12.52,12.58,5900,5.16989558994515,5.16989558994515,5.12490936477037,5.14946963329163,14413.5231947287,0.0,1.0
2009-06-25,12.57,12.627,12.55,12.6,4900,5.14537625520476,5.16870851029996,5.137189499031,5.15765638946539,11970.5531617238,0.0,1.0
2009-06-26,12.69,12.69,12.57,12.57,1500,5.19449679224729,5.19449679224729,5.14537625520476,5.14537625520476,3664.45504950729,0.0,1.0
2009-06-29,12.66,12.7499,12.65,12.66,6700,5.18221665798665,5.21901612698768,5.17812327989978,5.18221665798665,16367.8992211326,0.0,1.0
2009-06-30,12.8,12.8,12.67,12.67,18200,5.23952395120294,5.23952395120294,5.18631003607353,5.18631003607353,44462.0546006885,0.0,1.0
2009-07-01,12.87,12.87,12.69,12.69,5600,5.26817759781108,5.26817759781108,5.19449679224729,5.19449679224729,13680.6321848272,0.0,1.0
2009-07-02,12.87,13.08,12.8156,12.88,8000,5.26817759781108,5.3541385376355,5.24590962101846,5.27227097589795,19543.7602640389,0.0,1.0
2009-07-06,12.99,13.0,12.88,12.99,7900,5.3172981348536,5.32139151294048,5.27227097589795,5.3172981348536,19299.4632607384,0.0,1.0
2009-07-07,13.12,13.2,12.99,12.99,6500,5.37051204998301,5.40325907467803,5.3172981348536,5.3172981348536,15879.3052145316,0.0,1.0
2009-07-08,13.22,13.22,13.04,13.05,3800,5.41144583085178,5.41144583085178,5.33776502528799,5.34185840337487,9283.28612541848,0.0,1.0
2009-07-09,13.5,13.96,13.5,13.96,23600,5.52606041728435,5.7143558092807,5.52606041728435,5.7143558092807,57654.0927789147,0.0,1.0
2009-07-10,13.54,13.54,13.43,13.464,3000,5.54243392963185,5.54243392963185,5.49740677067621,5.51132425617159,7328.91009901459,0.0,1.0
2009-07-13,13.51,13.64,13.39,13.64,5700,5.53015379537122,5.58336771050063,5.4810332583287,5.58336771050063,13924.9291881277,0.0,1.0
2009-07-14,13.52,13.53,13.45,13.53,5800,5.5342471734581,5.53834055154498,5.50559352684996,5.53834055154498,14169.2261914282,0.0,1.0
2009-07-15,13.45,13.54,13.45,13.53,10000,5.50559352684996,5.54243392963185,5.50559352684996,5.53834055154498,24429.7003300486,0.0,1.0
2009-07-16,13.45,13.53,13.41,13.45,3900,5.50559352684996,5.53834055154498,5.48922001450245,5.50559352684996,9527.58312871896,0.0,1.0
2009-07-17,13.55,13.79,13.4499,13.45,8900,5.54652730771873,5.64476838180379,5.50555259306909,5.50559352684996,21742.4332937433,0.0,1.0
2009-07-20,13.72,13.78,13.51,13.51,4800,5.61611473519565,5.64067500371691,5.53015379537122,5.53015379537122,11726.2561584233,0.0,1.0
2009-07-21,13.7,13.72,13.7,13.72,1800,5.64476838180379,5.65300891958744,5.64476838180379,5.65300891958744,4368.64691906453,0.09,1.0
2009-07-22,13.6318,13.66,13.63,13.66,3300,5.61666814796152,5.62828730623648,5.615926499561,5.62828730623648,8009.18601828498,0.0,1.0
2009-07-23,13.63,13.6999,13.61,13.69,4200,5.615926499561,5.64472717911487,5.60768596177734,5.64064811291196,10193.5094778172,0.0,1.0
2009-07-24,13.7,13.7,13.63,13.67,14000,5.64476838180379,5.64476838180379,5.615926499561,5.63240757512831,33978.3649260575,0.0,1.0
2009-07-27,13.72,13.72,13.69,13.7,6500,5.65300891958744,5.65300891958744,5.64064811291196,5.64476838180379,15775.6694299553,0.0,1.0
2009-07-28,13.7,13.72,13.7,13.72,5100,5.64476838180379,5.65300891958744,5.64476838180379,5.65300891958744,12377.8329373495,0.0,1.0
2009-07-29,13.87,13.93,13.73,13.73,8000,5.71481295296486,5.73953456631582,5.65712918847927,5.65712918847927,19416.2085291757,0.0,1.0
2009-07-30,14.01,14.02,13.94,13.94,8500,5.77249671745044,5.77661698634227,5.74365483520765,5.74365483520765,20629.7215622492,0.0,1.0
2009-07-31,13.83,14.02,13.77,14.02,16200,5.69833187739755,5.77661698634227,5.67361026404658,5.77661698634227,39317.8222715808,0.0,1.0
2009-08-03,13.89,14.18,13.81,14.18,8000,5.72305349074851,5.84254128861151,5.69009133961389,5.84254128861151,19416.2085291757,0.0,1.0
2009-08-04,13.99,14.02,13.81,13.88,13400,5.76425617966679,5.77661698634227,5.69009133961389,5.71893322185668,32522.1492863693,0.0,1.0
2009-08-05,14.0,14.0,13.86,13.95,4100,5.76837644855862,5.76837644855862,5.71069268407303,5.74777510409948,9950.80687120254,0.0,1.0
2009-08-06,13.94,14.0,13.86,13.86,3800,5.74365483520765,5.76837644855862,5.71069268407303,5.71069268407303,9222.69905135846,0.0,1.0
2009-08-07,13.97,13.97,13.97,13.97,200,5.75601564188313,5.75601564188313,5.75601564188313,5.75601564188313,485.405213229393,0.0,1.0
2009-08-10,14.1248,14.2281,14.09,14.09,16400,5.81979740432862,5.8623597819812,5.80545886858506,5.80545886858506,39803.2274848102,0.0,1.0
2009-08-11,14.15,14.3,14.11,14.11,24300,5.83018048193603,5.89198451531344,5.81369940636872,5.81369940636872,58976.7334073712,0.0,1.0
2009-08-12,14.15,14.2,14.15,14.17,7100,5.83018048193603,5.85078182639517,5.83018048193603,5.83842101971968,17231.8850696434,0.0,1.0
2009-08-13,14.11,14.2,13.89,14.15,35200,5.81369940636872,5.85078182639517,5.72305349074851,5.83018048193603,85431.317528373,0.0,1.0
2009-08-14,13.94,14.24,13.9,13.9,27100,5.74365483520765,5.86726290196248,5.72717375964034,5.72717375964034,65772.4063925827,0.0,1.0
2009-08-17,14.235,14.27,13.9,13.91,15100,5.86520276751656,5.87962370863796,5.72717375964034,5.73129402853217,36648.0935988191,0.0,1.0
2009-08-18,14.2,14.4,14.2,14.27,18300,5.85078182639517,5.93318720423172,5.85078182639517,5.87962370863796,44414.5770104894,0.0,1.0
2009-08-19,14.07,14.1501,13.91,14.11,7900,5.83430075082786,5.86751521352447,5.76795475792576,5.85088724905338,19051.6404188159,0.09,1.0
2009-08-20,14.0601,14.19,13.95,13.97,11100,5.83019559251704,5.88406024550443,5.78454125615129,5.79283450526405,26768.7605884629,0.0,1.0
2009-08-21,14.05,14.49,13.84,14.15,55100,5.8260075017151,6.00845898219585,5.7389283860311,5.8674737472789,132879.162921108,0.0,1.0
2009-08-24,13.93,14.95,13.84,14.74,64900,5.77624800703853,6.19920371178937,5.7389283860311,6.11212459610537,156512.843440652,0.0,1.0
2009-08-25,13.91,14.31,13.6,13.86,84500,5.76795475792576,5.933819740181,5.63940939667796,5.74722163514386,203780.20447974,0.0,1.0
2009-08-26,13.899,14.02,13.85,13.97,23200,5.76339347091374,5.81356762804595,5.74307501058748,5.79283450526405,55949.1212299404,0.0,1.0
2009-08-27,13.88,14.06,13.82,13.85,49000,5.75551488425662,5.83015412627148,5.73063513691834,5.74307501058748,118168.402597719,0.0,1.0
2009-08-28,13.93,13.97,13.82,13.93,21700,5.77624800703853,5.79283450526405,5.73063513691834,5.77624800703853,52331.7211504183,0.0,1.0
2009-08-31,13.41,14.0699,13.41,13.89,58400,5.56062353010672,5.83425928458229,5.56062353010672,5.759661508813,140837.443096057,0.0,1.0
2009-09-01,14.088,14.1,13.65,13.94,59600,5.84176467502934,5.846740624497,5.66014251945986,5.78039463159491,143731.363159674,0.0,1.0
2009-09-02,14.18,14.21,14.0,14.09,31400,5.87991362094805,5.89235349461719,5.80527437893319,5.84259399994062,75724.2416646606,0.0,1.0
2009-09-03,14.2199,14.2199,14.1201,14.14,6600,5.89645865292801,5.89645865292801,5.85507533985533,5.86332712272252,15916.5603498968,0.0,1.0
2009-09-04,14.4,14.42,14.15,14.18,37900,5.97113936118843,5.97943261030119,5.8674737472789,5.87991362094805,91399.642009256,0.0,1.0
2009-09-08,14.7,14.7,14.53,14.53,13400,6.09553809787985,6.09553809787985,6.02504548042138,6.02504548042138,32315.4407103966,0.0,1.0
2009-09-09,14.62,14.73,14.55,14.63,10600,6.0623651014288,6.10797797154899,6.03333872953414,6.06651172598519,25562.9605619555,0.0,1.0
2009-09-10,14.79,14.86,14.7,14.7,18100,6.13285771888728,6.16188409078194,6.09553809787985,6.09553809787985,43649.9609595655,0.0,1.0
2009-09-11,15.13,15.1901,14.73,14.73,56300,6.27384295380423,6.29876416738808,6.10797797154899,6.10797797154899,135773.082984726,0.0,1.0
2009-09-14,15.14,15.15,15.1,15.11,24200,6.27798957836061,6.28213620291699,6.26140308013508,6.26554970469147,58360.721282955,0.0,1.0
2009-09-15,15.19,15.2,15.1101,15.14,13500,6.29872270114251,6.30286932569889,6.26559117093703,6.27798957836061,32556.6007156981,0.0,1.0
2009-09-16,15.25,15.32,15.12,15.25,26200,6.3236024484808,6.35262882037546,6.26969632924785,6.3236024484808,63183.9213889844,0.0,1.0
2009-09-17,15.25,15.3,15.13,15.13,22600,6.3236024484808,6.3443355712627,6.27384295380423,6.27384295380423,54502.1611981316,0.0,1.0
2009-09-18,15.49,15.49,15.3,15.33,16100,6.42312143783394,6.42312143783394,6.3443355712627,6.35677544493184,38826.7608535362,0.0,1.0
2009-09-21,15.36,15.46,15.2202,15.24,15200,6.40653493960841,6.44824415145482,6.34822546144713,6.35648388539272,36442.7888399639,0.09,1.0
2009-09-22,15.47,15.5,15.37,15.43,13200,6.45241507263946,6.46492783619339,6.41070586079305,6.4357313879009,31647.6850452318,0.0,1.0
2009-09-23,15.44,15.5864,15.43,15.47,13500,6.43990230908554,6.50096459522868,6.4357313879009,6.45241507263946,32366.9506144416,0.0,1.0
2009-09-24,15.34,15.52,15.221,15.52,16400,6.39819309723913,6.47326967856267,6.34855913514191,6.47326967856267,39319.8511168031,0.0,1.0
2009-09-25,15.16,15.3,15.02,15.28,16300,6.3231165159156,6.38150941250057,6.26472361933062,6.37316757013129,39080.0959270665,0.0,1.0
2009-09-28,15.2112,15.3,15.12,15.12,12700,6.34447163238096,6.38150941250057,6.30643283117703,6.30643283117703,30448.9090965487,0.0,1.0
2009-09-29,15.5,15.55,15.34,15.35,50600,6.46492783619339,6.48578244211659,6.39819309723913,6.40236401842377,121316.126006722,0.0,1.0
2009-09-30,15.53,15.55,15.4701,15.5,16100,6.47744059974731,6.48578244211659,6.45245678185131,6.46492783619339,38600.5855475933,0.0,1.0
2009-10-01,15.65,15.7,15.44,15.45,30600,6.527491653963,6.5483462598862,6.43990230908554,6.44407323027018,73365.0880594009,0.0,1.0
2009-10-02,15.85,15.9,15.68,15.68,18700,6.61091007765582,6.63176468357902,6.54000441751692,6.54000441751692,44834.220480745,0.0,1.0
2009-10-05,16.09,16.2,15.75,16.09,38300,6.7110121860872,6.75689231911825,6.56920086580941,6.7110121860872,91826.2376691194,0.0,1.0
2009-10-06,16.12,16.29,16.1,16.1,31100,6.72352494964112,6.79443060978002,6.71518310727184,6.71518310727184,74563.864008084,0.0,1.0
2009-10-07,16.01,16.24,15.9,16.17,30600,6.67764481661007,6.77357600385681,6.63176468357902,6.74437955556433,73365.0880594009,0.0,1.0
2009-10-08,15.58,16.04,15.53,16.04,55800,6.49829520567051,6.69015758016399,6.47744059974731,6.69015758016399,133783.395873025,0.0,1.0
2009-10-09,15.06,15.52,15.02,15.52,61400,6.28140730406919,6.47326967856267,6.26472361933062,6.47326967856267,147209.686498275,0.0,1.0
2009-10-12,14.52,14.99,14.12,14.99,134700,6.05617756009858,6.2522108557767,5.88934071271294,6.2522108557767,322950.240575206,0.0,1.0
2009-10-13,14.74,14.92,14.5,14.5,61100,6.14793782616068,6.22301440748422,6.0478357177293,6.0478357177293,146490.420929065,0.0,1.0
2009-10-14,14.18,14.67,14.18,14.64,61700,5.91436623982079,6.11874137786819,5.91436623982079,6.10622861431427,147928.952067485,0.0,1.0
2009-10-15,13.9,14.16,13.65,14.16,71800,5.79758044665084,5.90602439745151,5.69330741703482,5.90602439745151,172144.226230882,0.0,1.0
2009-10-16,14.17,14.17,13.9,14.05,12600,5.91019531863615,5.91019531863615,5.79758044665084,5.86014426442046,30209.1539068121,0.0,1.0
2009-10-19,14.3,14.3,14.11,14.18,12600,5.96441729403648,5.96441729403648,5.8851697915283,5.91436623982079,30209.1539068121,0.0,1.0
2009-10-20,14.45,14.45,14.33,14.33,33900,6.02698111180609,6.02698111180609,5.9769300575904,5.9769300575904,81277.0093207089,0.0,1.0
2009-10-21,14.23,14.4097,14.22,14.24,11400,5.97275913640576,6.0481846330194,5.96856183553689,5.97695643727463,27160.3117244773,0.09,1.0
2009-10-22,14.24,14.26,14.2,14.26,10500,5.97695643727463,5.98535103901238,5.96016723379914,5.98535103901238,25016.0765883343,0.0,1.0
2009-10-23,14.3693,14.38,14.21,14.21,12200,6.03122753750916,6.03571864943885,5.96436453466802,5.96436453466802,29066.2985121598,0.0,1.0
2009-10-26,14.36,14.3896,14.31,14.38,5800,6.02732404770111,6.03974805827297,6.00633754335674,6.03571864943885,13818.4042106989,0.0,1.0
2009-10-27,14.37,14.41,14.27,14.31,13500,6.03152134856998,6.04831055204547,5.98954833988125,6.00633754335674,32163.5270421441,0.0,1.0
2009-10-28,14.08,14.38,14.03,14.38,32900,5.90979962337267,6.03571864943885,5.88881311902831,6.03571864943885,78383.7066434475,0.0,1.0
2009-10-29,13.9,14.15,13.79,14.12,21200,5.83424820773296,5.93918072945478,5.78807789817536,5.92658882684816,50508.6498735893,0.0,1.0
2009-10-30,13.43,13.92,13.26,13.9,44500,5.63697506689595,5.84264280947071,5.56562095212512,5.83424820773296,106020.515064845,0.0,1.0
2009-11-02,13.4299,13.49,13.3,13.49,20300,5.63693309388726,5.66215887210919,5.58241015560061,5.66215887210919,48364.4147374464,0.0,1.0
2009-11-03,13.35,13.44,13.17,13.44,33200,5.60339665994497,5.64117236776482,5.52784524430526,5.64117236776482,79098.4516888285,0.0,1.0
2009-11-04,13.45,13.51,13.35,13.35,22400,5.6453696686337,5.67055347384693,5.60339665994497,5.60339665994497,53367.6300551131,0.0,1.0
2009-11-05,13.68,13.76,13.5445,13.65,97000,5.74190758861777,5.77548599556875,5.68503416184454,5.72931568601115,231100.898006517,0.0,1.0
2009-11-06,13.75,13.78,13.66,13.68,9400,5.77128869469987,5.78388059730649,5.73351298688002,5.74190758861777,22395.3447552707,0.0,1.0
2009-11-09,13.895,13.94,13.74,13.74,18700,5.83214955729853,5.85103741120845,5.767091393831,5.767091393831,44552.4411620811,0.0,1.0
2009-11-10,13.81,13.9,13.81,13.89,17600,5.79647249991311,5.83424820773296,5.79647249991311,5.83005090686409,41931.7093290175,0.0,1.0
2009-11-11,13.57,13.85,13.57,13.81,16500,5.69573727906017,5.8132617033886,5.69573727906017,5.79647249991311,39310.9774959539,0.0,1.0
2009-11-12,13.7,13.7,13.51,13.56,41200,5.75030219035551,5.75030219035551,5.67055347384693,5.69153997819129,98158.3195656546,0.0,1.0
2009-11-13,13.85,13.85,13.69,13.7,15300,5.8132617033886,5.8132617033886,5.74610488948664,5.75030219035551,36451.99731443,0.0,1.0
2009-11-16,13.93,14.0,13.88,13.89,47200,5.84684011033958,5.87622121642169,5.82585360599522,5.83005090686409,112453.220473274,0.0,1.0
2009-11-17,14.2,14.2,13.93,13.97,20800,5.96016723379914,5.96016723379914,5.84684011033958,5.86362931381507,49555.656479748,0.0,1.0
2009-11-18,14.38,14.38,14.13,14.22,113400,6.03571864943885,6.03571864943885,5.93078612771704,5.96856183553689,270173.627154011,0.0,1.0
2009-11-19,14.35,14.35,14.16,14.18,35800,6.06090245465209,6.06090245465209,5.98065357197725,5.98910082278513,84761.3047469,0.09,1.0
2009-11-20,14.38,14.39,14.26,14.34,35700,6.0735733308639,6.07779695626784,6.02288982601664,6.05667882924815,84524.5413258194,0.0,1.0
2009-11-23,14.41,14.4477,14.35,14.37,22700,6.08624420707572,6.10216727484857,6.06090245465209,6.06934970545996,53745.2965853249,0.0,1.0
2009-11-24,14.41,14.44,14.33,14.33,9300,6.08624420707572,6.09891508328754,6.05245520384421,6.05245520384421,22018.9981605076,0.0,1.0
2009-11-25,14.48,14.48,14.41,14.45,16100,6.11580958490329,6.11580958490329,6.08624420707572,6.10313870869147,38118.9107939969,0.0,1.0
2009-11-27,14.5,14.5,14.38,14.41,7500,6.12425683571117,6.12425683571117,6.0735733308639,6.08624420707572,17757.2565810545,0.0,1.0
2009-11-30,14.47,14.66,14.4,14.5,40500,6.11158595949935,6.19183484217419,6.08202058167178,6.12425683571117,95889.1855376942,0.0,1.0
2009-12-01,14.5,14.82,14.42,14.82,16000,6.12425683571117,6.25941284863721,6.09046783247966,6.25941284863721,37882.1473729162,0.0,1.0
2009-12-02,14.47,14.51,14.4,14.42,13900,6.11158595949935,6.12848046111511,6.08202058167178,6.09046783247966,32910.115530221,0.0,1.0
2009-12-03,14.67,14.67,14.47,14.57,10500,6.19605846757813,6.19605846757813,6.11158595949935,6.15382221353874,24860.1592134763,0.0,1.0
2009-12-04,14.67,14.73,14.6,14.73,9600,6.19605846757813,6.22140022000176,6.16649308975056,6.22140022000176,22729.2884237497,0.0,1.0
2009-12-07,14.7,14.7399,14.67,14.73,3700,6.20872934378994,6.22558160915166,6.19605846757813,6.22140022000176,8760.24657998688,0.0,1.0
2009-12-08,14.76,14.76,14.65,14.66,7500,6.23407109621358,6.23407109621358,6.18761121677025,6.19183484217419,17757.2565810545,0.0,1.0
2009-12-09,14.8,14.8,14.72,14.76,4700,6.25096559782933,6.25096559782933,6.21717659459782,6.23407109621358,11127.8807907941,0.0,1.0
2009-12-10,14.85,14.85,14.67,14.8,18400,6.27208372484902,6.27208372484902,6.19605846757813,6.25096559782933,43564.4694788537,0.0,1.0
2009-12-11,15.25,15.29,14.8,14.84,26900,6.44102874100657,6.45792324262233,6.25096559782933,6.26786009944508,63689.3602707154,0.0,1.0
2009-12-14,15.27,15.3,15.14,15.29,35500,6.44947599181445,6.46214686802627,6.39456886156325,6.45792324262233,84051.0144836579,0.0,1.0
2009-12-15,14.92,15.36,14.9,15.36,27700,6.30164910267659,6.4874886204499,6.29320185186872,6.4874886204499,65583.4676393612,0.0,1.0
2009-12-16,15.04,15.09,14.85,14.99,39700,6.35233260752386,6.37345073454355,6.27208372484902,6.33121448050417,93995.0781690483,0.0,1.0
2009-12-17,14.88,15.11,14.73,15.04,17800,6.28475460106084,6.38189798535143,6.22140022000176,6.35233260752386,42143.8889523693,0.0,1.0
2009-12-18,14.53,14.9,14.52,14.82,29800,6.13692771192298,6.29320185186872,6.13270408651905,6.25941284863721,70555.4994820565,0.0,1.0
2009-12-21,14.43,14.5,14.36,14.44,20800,6.13270408651905,6.16245386379253,6.10295430924556,6.13695405470097,48941.5428766208,0.09,1.0
2009-12-22,14.46,14.46,14.3708,14.44,11600,6.14545399106482,6.14545399106482,6.10754427488204,6.13695405470097,27294.3219888847,0.0,1.0
2009-12-23,14.59,14.59,14.45,14.5,11600,6.20070357742986,6.20070357742986,6.1412040228829,6.16245386379253,27294.3219888847,0.0,1.0
2009-12-24,14.62,14.62,14.55,14.59,25500,6.21345348197564,6.21345348197564,6.18370370470216,6.20070357742986,60000.4491997035,0.0,1.0
2009-12-28,14.77,15.1,14.64,14.65,36400,6.27720300470453,6.41745195470808,6.22195341833949,6.22620338652142,85647.7000340865,0.0,1.0
2009-12-29,14.83,14.86,14.78,14.85,5300,6.30270281379608,6.31545271834186,6.28145297288645,6.31120275015993,12470.6815983697,0.0,1.0
2009-12-30,14.86,14.94,14.86,14.94,5600,6.31545271834186,6.34945246379727,6.31545271834186,6.34945246379727,13176.5692360133,0.0,1.0
2009-12-31,14.88,14.91,14.7525,14.91,5900,6.32395265470571,6.33670255925149,6.26976556038616,6.33670255925149,13882.4568736569,0.0,1.0
2010-01-04,14.9,14.99,14.8,14.8,7000,6.33245259106956,6.37070230470689,6.2899529092503,6.2899529092503,16470.7115450166,0.0,1.0
2010-01-05,14.9088,14.91,14.72,14.91,22000,6.33619256306966,6.33670255925149,6.2559531637949,6.33670255925149,51765.0934271951,0.0,1.0
2010-01-06,14.98,14.99,14.9,14.9,18100,6.36645233652497,6.37070230470689,6.33245259106956,6.33245259106956,42588.5541378287,0.0,1.0
2010-01-07,14.9,14.99,14.89,14.99,13900,6.33245259106956,6.37070230470689,6.32820262288764,6.37070230470689,32706.1272108188,0.0,1.0
2010-01-08,14.93,14.98,14.87,14.97,7600,6.34520249561534,6.36645233652497,6.31970268652378,6.36220236834304,17882.4868203038,0.0,1.0
2010-01-11,14.91,14.94,14.87,14.93,5300,6.33670255925149,6.34945246379727,6.31970268652378,6.34520249561534,12470.6815983697,0.0,1.0
2010-01-12,14.7999,14.9,14.7701,14.9,7700,6.28991040956848,6.33245259106956,6.27724550438634,6.33245259106956,18117.7826995183,0.0,1.0
2010-01-13,14.75,14.8,14.75,14.8,2100,6.26870306834067,6.2899529092503,6.26870306834067,6.2899529092503,4941.213463505,0.0,1.0
2010-01-14,14.65,14.76,14.63,14.75,19300,6.22620338652142,6.2729530365226,6.21770345015756,6.26870306834067,45412.104688403,0.0,1.0
2010-01-15,14.6193,14.65,14.61,14.65,5700,6.2131559842029,6.22620338652142,6.20920351379371,6.22620338652142,13411.8651152278,0.0,1.0
2010-01-19,14.71,14.71,14.64,14.65,26900,6.25170319561297,6.25170319561297,6.22195341833949,6.22620338652142,63294.5915087068,0.0,1.0
2010-01-20,14.7,14.74,14.68,14.7,14500,6.28570294106838,6.30280689464952,6.27715096427781,6.28570294106838,33910.2884750342,0.09,1.0
2010-01-21,14.7501,14.78,14.69,14.69,5100,6.30712564292875,6.31991084823066,6.28142695267309,6.28142695267309,11927.0669808741,0.0,1.0
2010-01-22,14.72,14.79,14.72,14.79,8200,6.29425491785895,6.32418683662594,6.29425491785895,6.32418683662594,19176.852792778,0.0,1.0
2010-01-25,14.658,14.78,14.64,14.78,8000,6.26774378980818,6.31991084823066,6.26004701069667,6.31991084823066,18709.124675881,0.0,1.0
2010-01-26,14.6,14.71,14.58,14.71,7400,6.24294305711553,6.28997892946366,6.23439108032496,6.28997892946366,17305.9403251899,0.0,1.0
2010-01-27,14.51,14.62,14.48,14.48,9400,6.20445916155797,6.2514950339061,6.19163119637212,6.19163119637212,21983.2214941601,0.0,1.0
2010-01-28,14.52,14.5464,14.471,14.5,5700,6.20873514995326,6.22002375931681,6.18778280681636,6.20018317316269,13330.2513315652,0.0,1.0
2010-01-29,14.47,14.51,14.45,14.51,4800,6.18735520797683,6.20445916155797,6.17880323118626,6.20445916155797,11225.4748055286,0.0,1.0
2010-02-01,14.57,14.87,14.5,14.5,7900,6.23011509192968,6.35839474378822,6.20018317316269,6.20018317316269,18475.2606174325,0.0,1.0
2010-02-02,14.57,14.61,14.54,14.57,10400,6.23011509192968,6.24721904551082,6.21728712674382,6.23011509192968,24321.8620786453,0.0,1.0
2010-02-03,14.592,14.6,14.56,14.58,7800,6.23952226639931,6.24294305711553,6.22583910353439,6.23439108032496,18241.3965589839,0.0,1.0
2010-02-04,14.58,14.62,14.52,14.6,27500,6.23439108032496,6.2514950339061,6.20873514995326,6.24294305711553,64312.6160733409,0.0,1.0
2010-02-05,14.559,14.56,14.47,14.53,5300,6.22541150469487,6.22583910353439,6.18735520797683,6.21301113834854,12394.7950977711,0.0,1.0
2010-02-08,14.65,14.71,14.58,14.71,12100,6.26432299909196,6.28997892946366,6.23439108032496,6.28997892946366,28297.5510722699,0.0,1.0
2010-02-09,14.7199,14.77,14.66,14.66,4700,6.294212157975,6.31563485983537,6.26859898748724,6.26859898748724,10991.6107470801,0.0,1.0
2010-02-10,14.75,14.75,14.68,14.69,800,6.3070828830448,6.3070828830448,6.27715096427781,6.28142695267309,1870.9124675881,0.0,1.0
2010-02-11,14.74,14.85,14.69,14.84,20400,6.30280689464952,6.34984276699765,6.28142695267309,6.34556677860236,47708.2679234965,0.0,1.0
2010-02-12,14.82,14.83,14.76,14.76,14300,6.33701480181179,6.34129079020708,6.31135887144009,6.31135887144009,33442.5603581373,0.0,1.0
2010-02-16,14.9399,14.99,14.84,14.96,39800,6.38828390267126,6.40970660453163,6.34556677860236,6.39687863934578,93077.8952625078,0.0,1.0
2010-02-17,14.99,14.99,14.93,14.93,11300,6.40970660453163,6.40970660453163,6.38405067415992,6.38405067415992,26426.6386046819,0.0,1.0
2010-02-18,15.02,15.09,14.92,14.94,21200,6.42253456971749,6.45246648848448,6.37977468576464,6.38832666255521,49579.1803910845,0.0,1.0
2010-02-19,14.86,14.93,14.7,14.93,16700,6.39260265095049,6.42271585320935,6.32377247435883,6.42271585320935,38820.1822559864,0.09,1.0
2010-02-22,14.65,14.83,14.65,14.78,8400,6.30226304417394,6.37969699283956,6.30226304417394,6.35818756265466,19526.31921858,0.0,1.0
2010-02-23,14.71,14.74,14.61,14.74,17100,6.32807436039581,6.34098001850675,6.28505550002602,6.34098001850675,39750.0069806807,0.0,1.0
2010-02-24,14.68,14.71,14.63,14.63,7800,6.31516870228488,6.32807436039581,6.29365927209998,6.29365927209998,18131.5821315385,0.0,1.0
2010-02-25,14.79,14.79,14.62,14.64,5700,6.36248944869164,6.36248944869164,6.289357386063,6.29796115813696,13250.0023268936,0.0,1.0
2010-02-26,14.7,14.76,14.67,14.73,10300,6.32377247435883,6.34958379058071,6.3108668162479,6.33667813246977,23942.9866608778,0.0,1.0
2010-03-01,14.75,14.77,14.66,14.77,2400,6.34528190454373,6.35388567661769,6.30656493021092,6.35388567661769,5578.94834816571,0.0,1.0
2010-03-02,14.71,14.756,14.66,14.72,6100,6.32807436039581,6.34786303616591,6.30656493021092,6.33237624643279,14179.8270515879,0.0,1.0
2010-03-03,14.72,14.75,14.67,14.67,11400,6.33237624643279,6.34528190454373,6.3108668162479,6.3108668162479,26500.0046537871,0.0,1.0
2010-03-04,14.7,14.73,14.66,14.66,7000,6.32377247435883,6.33667813246977,6.30656493021092,6.30656493021092,16271.93268215,0.0,1.0
2010-03-05,14.67,14.72,14.65,14.66,11600,6.3108668162479,6.33237624643279,6.30226304417394,6.30656493021092,26964.9170161342,0.0,1.0
2010-03-08,14.79,14.82,14.65,14.68,21100,6.36248944869164,6.37539510680258,6.30226304417394,6.31516870228488,49048.2542276236,0.0,1.0
2010-03-09,14.83,14.84,14.76,14.76,4400,6.37969699283956,6.38399887887654,6.34958379058071,6.34958379058071,10228.0719716371,0.0,1.0
2010-03-10,14.83,14.87,14.79,14.79,6800,6.37969699283956,6.39690453698747,6.36248944869164,6.36248944869164,15807.0203198028,0.0,1.0
2010-03-11,14.78,14.79,14.75,14.79,3800,6.35818756265466,6.36248944869164,6.34528190454373,6.36248944869164,8833.33488459571,0.0,1.0
2010-03-12,14.76,14.77,14.7305,14.77,4600,6.34958379058071,6.35388567661769,6.33689322677162,6.35388567661769,10692.9843339843,0.0,1.0
2010-03-15,14.58,14.73,14.54,14.7,15600,6.27214984191509,6.33667813246977,6.25494229776717,6.32377247435883,36263.1642630771,0.0,1.0
2010-03-16,14.7101,14.76,14.573,14.58,18100,6.32811737925618,6.34958379058071,6.2691385216892,6.27214984191509,42074.5687924164,0.0,1.0
2010-03-17,14.786,14.79,14.7,14.73,17200,6.36076869427685,6.36248944869164,6.32377247435883,6.33667813246977,39982.4631618543,0.0,1.0
2010-03-18,14.82,14.84,14.75,14.75,5400,6.37539510680258,6.38399887887654,6.34528190454373,6.34528190454373,12552.6337833728,0.0,1.0
2010-03-19,14.74,14.79,14.72,14.73,28800,6.37840642702846,6.40004281246615,6.36975187285339,6.37407914994093,66554.5547867776,0.087,1.0
2010-03-22,14.85,14.85,14.66,14.77,24900,6.42600647499136,6.42600647499136,6.34378821032817,6.39138825829107,57541.9588260681,0.0,1.0
2010-03-23,14.86,14.86,14.77,14.82,19300,6.4303337520789,6.4303337520789,6.39138825829107,6.41302464372875,44600.7953953058,0.0,1.0
2010-03-24,14.83,14.85,14.77,14.77,50200,6.41735192081629,6.42600647499136,6.39138825829107,6.39138825829107,116008.286468619,0.0,1.0
2010-03-25,14.82,14.87,14.8,14.85,12700,6.41302464372875,6.43466102916644,6.40437008955368,6.42600647499136,29348.709923336,0.0,1.0
2010-03-26,14.94,14.94,14.86,14.89,12000,6.46495196877919,6.46495196877919,6.4303337520789,6.44331558334151,27731.0644944906,0.0,1.0
2010-03-29,14.9,14.92,14.86,14.86,18000,6.44764286042904,6.45629741460412,6.4303337520789,6.4303337520789,41596.596741736,0.0,1.0
2010-03-30,14.8,14.89,14.692,14.89,39500,6.40437008955368,6.44331558334151,6.35763549700829,6.44331558334151,91281.4206276984,0.0,1.0
2010-03-31,14.82,14.83,14.78,14.8,6100,6.41302464372875,6.41735192081629,6.39571553537861,6.40437008955368,14096.6244513661,0.0,1.0
2010-04-01,14.82,14.83,14.76,14.83,6500,6.41302464372875,6.41735192081629,6.38706098120354,6.41735192081629,15020.9932678491,0.0,1.0
2010-04-05,14.74,14.81,14.73,14.73,7000,6.37840642702846,6.40869736664122,6.37407914994093,6.37407914994093,16176.4542884529,0.0,1.0
2010-04-06,14.76,14.79,14.75,14.78,4800,6.38706098120354,6.40004281246615,6.382733704116,6.39571553537861,11092.4257977963,0.0,1.0
2010-04-07,14.8199,14.8199,14.74,14.81,3100,6.41298137095788,6.41298137095788,6.37840642702846,6.40869736664122,7163.85832774342,0.0,1.0
2010-04-08,14.8,14.8,14.74,14.74,400,6.40437008955368,6.40437008955368,6.37840642702846,6.37840642702846,924.368816483022,0.0,1.0
2010-04-09,14.86,14.86,14.74,14.81,10600,6.4303337520789,6.4303337520789,6.37840642702846,6.40869736664122,24495.7736368001,0.0,1.0
2010-04-12,14.79,14.83,14.79,14.8,9100,6.40004281246615,6.41735192081629,6.40004281246615,6.40437008955368,21029.3905749887,0.0,1.0
2010-04-13,14.77,14.81,14.76,14.76,12800,6.39138825829107,6.40869736664122,6.38706098120354,6.38706098120354,29579.8021274567,0.0,1.0
2010-04-14,14.86,14.86,14.8,14.8,13400,6.4303337520789,6.4303337520789,6.40437008955368,6.40437008955368,30966.3553521812,0.0,1.0
2010-04-15,14.92,14.92,14.87,14.87,15300,6.45629741460412,6.45629741460412,6.43466102916644,6.43466102916644,35357.1072304756,0.0,1.0
2010-04-16,15.0,15.09,14.87,14.87,15000,6.49091563130441,6.52986112509223,6.43466102916644,6.43466102916644,34663.8306181133,0.0,1.0
2010-04-19,15.1,15.1099,15.02,15.08,6100,6.53418840217977,6.53847240649643,6.49957018547948,6.5255338480047,14096.6244513661,0.0,1.0
2010-04-20,15.31,15.37,15.07,15.07,16400,6.62506122101803,6.65102488354325,6.52120657091716,6.52120657091716,37899.1214758039,0.0,1.0
2010-04-21,15.16,15.27,15.14,15.27,7100,6.59779937536655,6.64567258983161,6.58909515455472,6.64567258983161,16313.9243672471,0.087,1.0
2010-04-22,15.0401,15.21,15.02,15.07,16800,6.54561757159964,6.61955992739613,6.53686982968375,6.55863038171332,38601.9618830635,0.0,1.0
2010-04-23,15.04,15.15,15.025,15.09,10600,6.54557405049558,6.59344726496064,6.53904588488671,6.56733460252515,24355.999759552,0.0,1.0
2010-04-26,15.01,15.05,15.01,15.05,5200,6.53251771927783,6.54992616090149,6.53251771927783,6.54992616090149,11948.2262971387,0.0,1.0
2010-04-27,14.98,15.02,14.97,14.97,6300,6.51946138806009,6.53686982968375,6.51510927765418,6.51510927765418,14475.7357061488,0.0,1.0
2010-04-28,14.98,15.03,14.7,15.03,5700,6.51946138806009,6.54122194008966,6.39760229669448,6.54122194008966,13097.0942103251,0.0,1.0
2010-04-29,14.88,15.02,14.88,14.95,28100,6.47594028400094,6.53686982968375,6.47594028400094,6.50640505684235,64566.3767210765,0.0,1.0
2010-04-30,14.95,14.95,14.87,14.87,7100,6.50640505684235,6.50640505684235,6.47158817359503,6.47158817359503,16313.9243672471,0.0,1.0
2010-05-03,15.0,15.0,14.93,14.99,4100,6.52816560887192,6.52816560887192,6.49770083603052,6.52381349846601,9420.7168881286,0.0,1.0
2010-05-04,15.0,15.02,14.98,14.98,6700,6.52816560887192,6.53686982968375,6.51946138806009,6.51946138806009,15394.8300366979,0.0,1.0
2010-05-05,15.0,15.01,14.96,14.96,5100,6.52816560887192,6.53251771927783,6.51075716724826,6.51075716724826,11718.4527145014,0.0,1.0
2010-05-06,14.72,15.0,14.66,14.97,24000,6.40630651750631,6.52816560887192,6.38019385507082,6.51510927765418,55145.6598329479,0.0,1.0
2010-05-07,14.6,15.11,13.85,14.84,37200,6.35408119263534,6.57603882333698,6.02767291219174,6.45853184237729,85475.7727410691,0.0,1.0
2010-05-10,14.78,14.88,14.67,14.67,10100,6.4324191799418,6.47594028400094,6.38454596547674,6.38454596547674,23207.1318463656,0.0,1.0
2010-05-11,14.72,14.79,14.7,14.7,5900,6.40630651750631,6.43677129034771,6.39760229669448,6.39760229669448,13556.6413755997,0.0,1.0
2010-05-12,14.77,14.82,14.72,14.72,10400,6.42806706953588,6.44982762156546,6.40630651750631,6.40630651750631,23896.4525942774,0.0,1.0
2010-05-13,14.8399,14.8399,14.77,14.77,1400,6.45848832127323,6.45848832127323,6.42806706953588,6.42806706953588,3216.83015692196,0.0,1.0
2010-05-14,14.8,14.9,14.79,14.84,13800,6.44112340075363,6.48464450481277,6.43677129034771,6.45853184237729,31708.754403945,0.0,1.0
2010-05-17,14.8173,14.8199,14.79,14.81,4700,6.44865255175586,6.4497841004614,6.43677129034771,6.44547551115954,10799.3583839523,0.0,1.0
2010-05-18,14.95,15.02,14.8,14.8,15300,6.50640505684235,6.53686982968375,6.44112340075363,6.44112340075363,35155.3581435043,0.0,1.0
2010-05-19,14.95,14.95,14.78,14.78,8200,6.5442684173738,6.5442684173738,6.46985198720969,6.46985198720969,18732.4223551935,0.087,1.0
2010-05-20,14.64,14.82,14.58,14.75,17200,6.408567868251,6.4873617354836,6.38230324584014,6.45671967600425,39292.3981108938,0.0,1.0
2010-05-21,14.56,14.65,14.13,14.49,27100,6.37354837170318,6.41294530531948,6.18531857775865,6.34290631222384,61908.371442164,0.0,1.0
2010-05-24,14.6,14.67,14.52,14.52,7800,6.39105811997709,6.42170017945643,6.35603862342927,6.35603862342927,17818.6456549402,0.0,1.0
2010-05-25,14.6,14.6,14.42,14.42,8200,6.39105811997709,6.39105811997709,6.3122642527445,6.3122642527445,18732.4223551935,0.0,1.0
2010-05-26,14.57,14.69,14.36,14.57,20000,6.37792580877166,6.43045505359339,6.28599963033363,6.37792580877166,45688.8350126671,0.0,1.0
2010-05-27,14.45,14.63,14.44,14.58,30000,6.32539656394993,6.40419043118253,6.32101912688145,6.38230324584014,68533.2525190007,0.0,1.0
2010-05-28,14.34,14.49,14.32,14.43,9800,6.27724475619668,6.34290631222384,6.26848988205972,6.31664168981298,22387.5291562069,0.0,1.0
2010-06-01,14.36,14.46,14.34,14.46,6000,6.28599963033363,6.32977400101841,6.27724475619668,6.32977400101841,13706.6505038001,0.0,1.0
2010-06-02,14.31,14.38,14.29,14.33,9800,6.26411244499125,6.29475450447059,6.25535757085429,6.2728673191282,22387.5291562069,0.0,1.0
2010-06-03,14.26,14.33,14.23,14.31,15200,6.24222525964886,6.2728673191282,6.22909294844343,6.26411244499125,34723.514609627,0.0,1.0
2010-06-04,14.27,14.37,14.18,14.18,18200,6.24660269671734,6.29037706740211,6.20720576310104,6.20720576310104,41576.8398615271,0.0,1.0
2010-06-07,14.28,14.37,14.24,14.34,14800,6.25098013378581,6.29037706740211,6.2334703855119,6.27724475619668,33809.7379093737,0.0,1.0
2010-06-08,14.2599,14.33,14.2,14.25,9200,6.24218148527817,6.2728673191282,6.21596063723799,6.23784782258038,21016.8641058269,0.0,1.0
2010-06-09,14.26,14.29,14.214,14.26,11600,6.24222525964886,6.25535757085429,6.22208904913386,6.24222525964886,26499.5243073469,0.0,1.0
2010-06-10,14.322,14.39,14.27,14.28,20700,6.26936536947342,6.29913194153907,6.24660269671734,6.25098013378581,47287.9442381105,0.0,1.0
2010-06-11,14.43,14.4888,14.3,14.38,17500,6.31664168981298,6.34238101977562,6.25973500792277,6.29475450447059,39977.7306360837,0.0,1.0
2010-06-14,14.4,14.53,14.31,14.43,30600,6.30350937860754,6.36041606049775,6.26411244499125,6.31664168981298,69903.9175693808,0.0,1.0
2010-06-15,14.49,14.52,14.42,14.42,18400,6.34290631222384,6.35603862342927,6.3122642527445,6.3122642527445,42033.7282116538,0.0,1.0
2010-06-16,14.47,14.5,14.44,14.49,16000,6.33415143808689,6.34728374929232,6.32101912688145,6.34290631222384,36551.0680101337,0.0,1.0
2010-06-17,14.62,14.62,14.49,14.5,14400,6.39981299411405,6.39981299411405,6.34290631222384,6.34728374929232,32895.9612091203,0.0,1.0
2010-06-18,14.68,14.68,14.65,14.67,11800,6.42607761652491,6.42607761652491,6.41294530531948,6.42170017945643,26956.4126574736,0.0,1.0
2010-06-21,14.46,14.6,14.42,14.6,12200,6.36785770351416,6.4295105443504,6.35024260613238,6.4295105443504,27703.5084974725,0.087,1.0
2010-06-22,14.42,14.5,14.34,14.38,16700,6.35024260613238,6.38547280089594,6.31501241136881,6.3326275087506,37922.0157301467,0.0,1.0
2010-06-23,14.41,14.46,14.3,14.46,9700,6.34583883178693,6.36785770351416,6.29739731398703,6.36785770351416,22026.5600348757,0.0,1.0
2010-06-24,14.41,14.42,14.33,14.41,12800,6.34583883178693,6.35024260613238,6.31060863702337,6.34583883178693,29065.9761284957,0.0,1.0
2010-06-25,14.43,14.44,14.34,14.34,4400,6.35464638047782,6.35905015482327,6.31501241136881,6.31501241136881,9991.4292941704,0.0,1.0
2010-06-28,14.47,14.48,14.4,14.4,4900,6.37226147785961,6.37666525220505,6.34143505744149,6.34143505744149,11126.8189866898,0.0,1.0
2010-06-29,14.39,14.49,14.3,14.47,13600,6.33703128309604,6.3810690265505,6.29739731398703,6.37226147785961,30882.5996365267,0.0,1.0
2010-06-30,14.4899,14.5,14.37,14.38,15700,6.38102498880704,6.38547280089594,6.32822373440515,6.3326275087506,35651.236345108,0.0,1.0
2010-07-01,14.54,14.56,14.45,14.56,5600,6.40308789827772,6.41189544696862,6.36345392916872,6.41189544696862,12716.3645562169,0.0,1.0
2010-07-02,14.57,14.57,14.53,14.55,2900,6.41629922131406,6.41629922131406,6.39868412393228,6.40749167262317,6585.26021661231,0.0,1.0
2010-07-06,14.47,14.6,14.47,14.59,7800,6.37226147785961,6.4295105443504,6.37226147785961,6.42510677000495,17712.0792033021,0.0,1.0
2010-07-07,14.47,14.49,14.45,14.46,6200,6.37226147785961,6.3810690265505,6.36345392916872,6.36785770351416,14078.8321872401,0.0,1.0
2010-07-08,14.66,14.66,14.48,14.5,16100,6.45593319042307,6.45593319042307,6.37666525220505,6.38547280089594,36559.5480991235,0.0,1.0
2010-07-09,14.78,14.78,14.658,14.66,11900,6.50877848256842,6.50877848256842,6.45505243555398,6.45593319042307,27022.2746819608,0.0,1.0
2010-07-12,14.8,14.8,14.75,14.78,9300,6.51758603125931,6.51758603125931,6.49556715953208,6.50877848256842,21118.2482808601,0.0,1.0
2010-07-13,14.85,14.85,14.71,14.71,13300,6.53960490298653,6.53960490298653,6.4779520621503,6.4779520621503,30201.3658210151,0.0,1.0
2010-07-14,14.77,14.84,14.77,14.8,6500,6.50437470822297,6.53520112864109,6.50437470822297,6.51758603125931,14760.0660027517,0.0,1.0
2010-07-15,14.74,14.8,14.71,14.8,15400,6.49116338518663,6.51758603125931,6.4779520621503,6.51758603125931,34970.0025295964,0.0,1.0
2010-07-16,14.72,14.76,14.71,14.74,3400,6.48235583649574,6.49997093387752,6.4779520621503,6.49116338518663,7720.64990913167,0.0,1.0
2010-07-19,14.7,14.81,14.7,14.77,11100,6.47354828780485,6.52198980560475,6.47354828780485,6.50437470822297,25205.6511739299,0.0,1.0
2010-07-20,14.79,14.81,14.66,14.66,14000,6.51318225691386,6.52198980560475,6.45593319042307,6.45593319042307,31790.9113905422,0.0,1.0
2010-07-21,14.9,14.9,14.73,14.74,12600,6.59993661151914,6.59993661151914,6.5246353213206,6.52906480897934,28445.7277471923,0.087,1.0
2010-07-22,14.95,14.95,14.9,14.92,8300,6.62208404981283,6.62208404981283,6.59993661151914,6.60879558683661,18738.0587541028,0.0,1.0
2010-07-23,14.89,14.97,14.89,14.95,10400,6.5955071238604,6.6309430251303,6.5955071238604,6.62208404981283,23479.0133786349,0.0,1.0
2010-07-26,14.95,14.97,14.88,14.95,4400,6.62208404981283,6.6309430251303,6.59107763620166,6.62208404981283,9933.42873711475,0.0,1.0
2010-07-27,14.96,15.04,14.9,14.96,14500,6.62651353747156,6.66194943874147,6.59993661151914,6.62651353747156,32735.1628836737,0.0,1.0
2010-07-28,15.06,15.0665,14.98,15.01,20900,6.67080841405894,6.67368758103712,6.63537251278904,6.64866097576525,47183.7865012951,0.0,1.0
2010-07-29,15.11,15.11,15.0512,15.09,7500,6.69295585235263,6.69295585235263,6.66691046491925,6.68409687703515,16931.9808019002,0.0,1.0
2010-07-30,15.03,15.08,14.88,15.02,19500,6.65751995108273,6.67966738937642,6.59107763620166,6.65309046342399,44023.1500849404,0.0,1.0
2010-08-02,15.08,15.12,15.0336,15.06,5100,6.67966738937642,6.69738534001137,6.65911456663987,6.67080841405894,11513.7469452921,0.0,1.0
2010-08-03,15.05,15.09,15.048,15.05,7000,6.6663789264002,6.68409687703515,6.66549302886846,6.6663789264002,15803.1820817735,0.0,1.0
2010-08-04,15.17,15.17,15.0,15.0,7000,6.71953277830506,6.71953277830506,6.64423148810651,6.64423148810651,15803.1820817735,0.0,1.0
2010-08-05,15.2,15.2,15.12,15.17,9400,6.73282124128127,6.73282124128127,6.69738534001137,6.71953277830506,21221.4159383815,0.0,1.0
2010-08-06,15.2,15.2,15.12,15.12,4300,6.73282124128127,6.73282124128127,6.69738534001137,6.69738534001137,9707.66899308942,0.0,1.0
2010-08-09,15.1,15.2,15.1,15.2,10300,6.68852636469389,6.73282124128127,6.68852636469389,6.73282124128127,23253.2536346095,0.0,1.0
2010-08-10,15.0,15.16,14.98,15.16,24700,6.64423148810651,6.71510329064632,6.63537251278904,6.71510329064632,55762.6567742579,0.0,1.0
2010-08-11,15.05,15.05,15.0,15.03,7500,6.6663789264002,6.6663789264002,6.64423148810651,6.65751995108273,16931.9808019002,0.0,1.0
2010-08-12,14.96,15.04,14.92,15.04,18500,6.62651353747156,6.66194943874147,6.60879558683661,6.66194943874147,41765.5526446871,0.0,1.0
2010-08-13,15.13,15.13,15.01,15.03,17300,6.7018148276701,6.7018148276701,6.64866097576525,6.65751995108273,39056.4357163831,0.0,1.0
2010-08-16,15.2,15.2,15.15,15.19,10800,6.73282124128127,6.73282124128127,6.71067380298758,6.72839175362253,24382.0523547362,0.0,1.0
2010-08-17,15.2192,15.28,15.15,15.2,12500,6.74132585758604,6.76825714255117,6.71067380298758,6.73282124128127,28219.9680031669,0.0,1.0
2010-08-18,15.2,15.35,15.2,15.25,12300,6.73282124128127,6.79926355616233,6.73282124128127,6.75496867957496,27768.4485151162,0.0,1.0
2010-08-19,15.218,15.218,15.13,15.19,8700,6.77933086169801,6.77933086169801,6.740128527894,6.76685739185128,19529.449543172,0.087,1.0
2010-08-20,15.19,15.23,15.14,15.23,3400,6.76685739185128,6.78467663448947,6.74458333855355,6.78467663448947,7632.19867204423,0.0,1.0
2010-08-23,15.34,15.35,15.19,15.2,8800,6.83367955174448,6.83813436240403,6.76685739185128,6.77131220251083,19753.9259747027,0.0,1.0
2010-08-24,15.35,15.4,15.22,15.4,26500,6.83813436240403,6.86040841570176,6.78022182382992,6.86040841570176,59486.2543556388,0.0,1.0
2010-08-25,15.35,15.39,15.28,15.35,11600,6.83813436240403,6.85595360504221,6.8069506877872,6.83813436240403,26039.2660575626,0.0,1.0
2010-08-26,15.4,15.4,15.27,15.27,12800,6.86040841570176,6.86040841570176,6.80249587712765,6.80249587712765,28732.9832359312,0.0,1.0
2010-08-27,15.561,15.6,15.3328,15.4,14600,6.93213086732046,6.94950462889269,6.83047208806961,6.86040841570176,32773.559003484,0.0,1.0
2010-08-30,15.5,15.65,15.47,15.62,4600,6.90495652229723,6.97177868219043,6.89159209031859,6.95841425021179,10325.9158504128,0.0,1.0
2010-08-31,15.646,15.646,15.43,15.46,9000,6.96999675792661,6.96999675792661,6.8737728476804,6.88713727965904,20202.8788377641,0.0,1.0
2010-09-01,15.7,15.73,15.57,15.67,8500,6.99405273548816,7.0074171674668,6.93614019691405,6.98068830350952,19080.4966801106,0.0,1.0
2010-09-02,15.6,15.82,15.6,15.64,8400,6.94950462889269,7.04751046340272,6.94950462889269,6.96732387153088,18856.0202485799,0.0,1.0
2010-09-03,15.66,15.72,15.51,15.72,5000,6.97623349284997,7.00296235680725,6.90941133295677,7.00296235680725,11223.8215765356,0.0,1.0
2010-09-07,15.58,15.7,15.39,15.66,21600,6.9405950075736,6.99405273548816,6.85595360504221,6.97623349284997,48486.9092106339,0.0,1.0
2010-09-08,15.68,15.68,15.58,15.63,12800,6.98514311416907,6.98514311416907,6.9405950075736,6.96286906087133,28732.9832359312,0.0,1.0
2010-09-09,15.82,15.86,15.64,15.78,21800,7.04751046340272,7.0653297060409,6.96732387153088,7.02969122076453,48935.8620736953,0.0,1.0
2010-09-10,15.9201,15.98,15.81,15.88,11100,7.09210311810478,7.11878743395546,7.04305565274317,7.07423932736,24916.8838999091,0.0,1.0
2010-09-13,16.05,16.05,15.86,15.86,7300,7.14997110857229,7.14997110857229,7.0653297060409,7.0653297060409,16386.779501742,0.0,1.0
2010-09-14,16.01,16.36,15.89,15.99,15800,7.1321518659341,7.28807023901823,7.07869413801954,7.12324224461501,35467.2761818526,0.0,1.0
2010-09-15,15.8401,16.17,15.84,16.13,18200,7.05646463282841,7.20342883648685,7.05642008472181,7.18560959384866,40854.7105385897,0.0,1.0
2010-09-16,15.85,16.08,15.77,15.92,39600,7.06087489538136,7.16333554055093,7.02523641010498,7.09205856999818,88892.6668861621,0.0,1.0
2010-09-17,15.72,15.99,15.63,15.99,10100,7.00296235680725,7.12324224461501,6.96286906087133,7.12324224461501,22672.119584602,0.0,1.0
2010-09-20,15.8,15.8,15.68,15.68,4800,7.03860084208362,7.03860084208362,6.98514311416907,6.98514311416907,10774.8687134742,0.0,1.0
2010-09-21,15.771,15.82,15.74,15.8,3200,7.064438743909,7.08638773246086,7.05055264911087,7.07742896162337,7143.83715812004,0.087,1.0
2010-09-22,15.65,15.84,15.65,15.84,7300,7.01023818034213,7.09534650329836,7.01023818034213,7.09534650329836,16296.8785169614,0.0,1.0
2010-09-23,15.7332,15.74,15.62,15.62,4800,7.04750666702612,7.05055264911087,6.99680002408589,6.99680002408589,10715.7557371801,0.0,1.0
2010-09-24,15.63,15.84,15.63,15.68,19600,7.00127940950463,7.09534650329836,7.00127940950463,7.02367633659838,43756.0025934853,0.0,1.0
2010-09-27,15.54,15.67,15.53,15.59,17300,6.96096494073589,7.01919695117963,6.95648555531714,6.98336186782964,38621.3696360865,0.0,1.0
2010-09-28,15.56,15.6,15.5,15.5,13000,6.96992371157339,6.98784125324839,6.9430473990609,6.9430473990609,29021.8384548627,0.0,1.0
2010-09-29,15.56,15.67,15.56,15.67,13000,6.96992371157339,7.01919695117963,6.96992371157339,7.01919695117963,29021.8384548627,0.0,1.0
2010-09-30,15.5378,15.57,15.5378,15.56,6800,6.95997947594377,6.97440309699214,6.95997947594377,6.96992371157339,15180.6539610051,0.0,1.0
2010-10-01,15.51,15.5599,15.5,15.52,9000,6.94752678447965,6.9698789177192,6.9430473990609,6.9520061698984,20092.0420072126,0.0,1.0
2010-10-04,15.43,15.51,15.42,15.49,10900,6.91169170112966,6.94752678447965,6.90721231571091,6.93856801364215,24333.6953198464,0.0,1.0
2010-10-05,15.46,15.478,15.41,15.43,9000,6.9251298573859,6.93319275113965,6.90273293029216,6.91169170112966,20092.0420072126,0.0,1.0
2010-10-06,15.46,15.48,15.41,15.48,3400,6.9251298573859,6.9340886282234,6.90273293029216,6.9340886282234,7590.32698050255,0.0,1.0
2010-10-07,15.4,15.46,15.39,15.46,2300,6.89825354487341,6.9251298573859,6.89377415945466,6.9251298573859,5134.63295739878,0.0,1.0
2010-10-08,15.4999,15.5,15.4,15.45,3200,6.94300260520671,6.9430473990609,6.89825354487341,6.92065047196715,7143.83715812005,0.0,1.0
2010-10-11,15.5,15.5,15.41,15.41,3400,6.9430473990609,6.9430473990609,6.90273293029216,6.90273293029216,7590.32698050255,0.0,1.0
2010-10-12,15.51,15.51,15.45,15.45,2400,6.94752678447965,6.94752678447965,6.92065047196715,6.92065047196715,5357.87786859003,0.0,1.0
2010-10-13,15.51,15.52,15.5,15.5,4300,6.94752678447965,6.9520061698984,6.9430473990609,6.9430473990609,9599.53118122381,0.0,1.0
2010-10-14,15.5,15.58,15.5,15.5,22400,6.9430473990609,6.97888248241089,6.9430473990609,6.9430473990609,50006.8601068403,0.0,1.0
2010-10-15,15.5,15.51,15.5,15.5,3600,6.9430473990609,6.94752678447965,6.9430473990609,6.9430473990609,8036.81680288505,0.0,1.0
2010-10-18,15.25,15.53,15.2499,15.53,15000,6.83106276359217,6.95648555531714,6.83101796973799,6.95648555531714,33486.7366786877,0.0,1.0
2010-10-19,15.31,15.31,15.23,15.25,6800,6.85793907610467,6.85793907610467,6.82210399275468,6.83106276359217,15180.6539610051,0.0,1.0
2010-10-20,15.2348,15.28,15.21,15.28,4000,6.86322475089879,6.88358719469462,6.85205243660374,6.88358719469462,8879.09142011116,0.087,1.0
2010-10-21,15.08,15.3,15.08,15.3,9700,6.79348788586354,6.89259712557773,6.79348788586354,6.89259712557773,21531.7966937695,0.0,1.0
2010-10-22,15.1599,15.19,15.07,15.07,20000,6.82948255974155,6.84304250572063,6.78898292042198,6.78898292042198,44395.4571005558,0.0,1.0
2010-10-25,15.14,15.1752,15.09,15.13,12700,6.82051767851286,6.83637515686713,6.79799285130509,6.81601271307131,28191.1152588529,0.0,1.0
2010-10-26,15.05,15.13,14.98,15.13,19600,6.77997298953887,6.81601271307131,6.74843823144799,6.81601271307131,43507.5479585447,0.0,1.0
2010-10-27,14.99,15.05,14.99,14.99,5200,6.75294319688955,6.77997298953887,6.75294319688955,6.75294319688955,11542.8188461445,0.0,1.0
2010-10-28,15.0,15.04,14.99,14.99,1300,6.7574481623311,6.77546802409732,6.75294319688955,6.75294319688955,2885.70471153613,0.0,1.0
2010-10-29,15.085,15.1,14.94,14.94,8600,6.79574036858431,6.80249781674664,6.73041836968178,6.73041836968178,19090.046553239,0.0,1.0
2010-11-01,15.13,15.13,15.01,15.01,6800,6.81601271307131,6.81601271307131,6.76195312777266,6.76195312777266,15094.455414189,0.0,1.0
2010-11-02,15.1799,15.18,15.08,15.12,10800,6.83849249062466,6.83853754027908,6.79348788586354,6.81150774762975,23973.5468343001,0.0,1.0
2010-11-03,15.17,15.18,15.15,15.18,2900,6.83403257483752,6.83853754027908,6.82502264395441,6.83853754027908,6437.34127958059,0.0,1.0
2010-11-04,15.07,15.15,15.02,15.15,10600,6.78898292042198,6.82502264395441,6.76645809321421,6.82502264395441,23529.5922632946,0.0,1.0
2010-11-05,15.06,15.07,15.01,15.07,3300,6.78447795498043,6.78898292042198,6.76195312777266,6.78898292042198,7325.2504215917,0.0,1.0
2010-11-08,14.9199,15.0,14.9,15.0,46100,6.72136338914425,6.7574481623311,6.71239850791556,6.7574481623311,102331.528616781,0.0,1.0
2010-11-09,14.68,14.96,14.68,14.96,19000,6.61328926820137,6.73942830056489,6.61328926820137,6.73942830056489,42175.684245528,0.0,1.0
2010-11-10,14.36,14.74,14.3,14.74,13300,6.46913037407164,6.6403190608507,6.44210058142232,6.6403190608507,29522.9789718696,0.0,1.0
2010-11-11,14.02,14.26,14.0,14.26,23000,6.3159615490588,6.4240807196561,6.3069516181757,6.4240807196561,51054.7756656392,0.0,1.0
2010-11-12,13.86,14.01,13.79,13.79,41800,6.24388210199394,6.31145658361725,6.21234734390306,6.21234734390306,92786.5053401616,0.0,1.0
2010-11-15,13.57,14.03,13.57,14.03,37100,6.11323810418887,6.32046651450036,6.11323810418887,6.32046651450036,82353.572921531,0.0,1.0
2010-11-16,13.63,13.79,13.0,13.22,77200,6.1402678968382,6.21234734390306,5.85645507402029,5.95556431373448,171366.464408145,0.0,1.0
2010-11-17,13.73,14.2,13.64,13.71,74300,6.18531755125374,6.39705092700678,6.14477286227975,6.17630762037063,164929.123128565,0.0,1.0
2010-11-18,13.91,14.03,13.4,13.88,38100,6.26640692920171,6.32046651450036,6.03665369168245,6.25289203287705,84573.3457765588,0.0,1.0
2010-11-19,14.0901,14.12,13.7001,13.83,99100,6.38673455614562,6.40028757303185,6.2099560750208,6.26883690758007,218629.551255796,0.087,1.0
2010-11-22,14.22,14.22,14.05,14.05,25300,6.44561538870488,6.44561538870488,6.36855810206073,6.36855810206073,55815.6170209045,0.0,1.0
2010-11-23,14.2599,14.31,14.22,14.22,14900,6.46370118715842,6.48641042281061,6.44561538870488,6.44561538870488,32871.6479688331,0.0,1.0
2010-11-24,14.17,14.3099,14.15,14.15,4200,6.42295148086837,6.48636509499494,6.41388591773376,6.41388591773376,9265.83365564422,0.0,1.0
2010-11-26,14.39,14.53,14.17,14.17,5100,6.52267267534904,6.58613161729128,6.42295148086837,6.42295148086837,11251.3694389965,0.0,1.0
2010-11-29,14.43,14.44,14.34,14.35,8600,6.54080380161825,6.54533658318555,6.50000876751252,6.50454154907982,18972.8974853667,0.0,1.0
2010-11-30,14.4,14.4,14.36,14.38,2600,6.52720545691634,6.52720545691634,6.50907433064713,6.51813989378173,5735.99226301785,0.0,1.0
2010-12-01,14.37,14.5,14.37,14.5,10900,6.51360711221443,6.57253327258937,6.51360711221443,6.57253327258937,24047.0444872671,0.0,1.0
2010-12-02,14.0,14.39,13.92,14.39,13300,6.34589419422422,6.52267267534904,6.30963194168579,6.52267267534904,29341.8065762067,0.0,1.0
2010-12-03,13.97,14.08,13.91,14.01,6200,6.33229584952231,6.38215644676264,6.30509916011849,6.35042697579152,13678.1353964272,0.0,1.0
2010-12-06,13.8,13.97,13.8,13.97,3400,6.25523856287816,6.33229584952231,6.25523856287816,6.33229584952231,7500.91295933103,0.0,1.0
2010-12-07,13.51,13.8,13.51,13.8,27500,6.12378789742637,6.25523856287816,6.12378789742637,6.25523856287816,60669.1489357657,0.0,1.0
2010-12-08,13.35,13.5,13.31,13.5,13200,6.05126339234952,6.11925511585907,6.03313226608031,6.11925511585907,29121.1914891676,0.0,1.0
2010-12-09,13.39,13.39,13.3,13.36,13500,6.06939451861873,6.06939451861873,6.02859948451301,6.05579617391682,29783.036750285,0.0,1.0
2010-12-10,13.47,13.76,13.2608,13.32,26100,6.10565677115716,6.23710743660895,6.01083098076918,6.03766504764761,57580.5377172176,0.0,1.0
2010-12-13,13.126,13.455,13.1,13.37,31900,5.94972908524193,6.0988575988062,5.93794385316695,6.06032895548413,70376.2127654883,0.0,1.0
2010-12-14,12.97,13.05,12.8,13.05,35000,5.87901769279201,5.91527994533043,5.80196040614786,5.91527994533043,77215.2804637018,0.0,1.0
2010-12-15,13.22,13.22,12.859,12.92,33300,5.99233723197458,5.99233723197458,5.82870381739494,5.85635378495549,73464.8239840363,0.0,1.0
2010-12-16,13.5,13.6,13.16,13.16,18900,6.11925511585907,6.1645829315321,5.96514054257077,5.96514054257077,41696.251450399,0.0,1.0
2010-12-17,13.84,13.9,13.5,13.5,19400,6.27336968914737,6.30056637855119,6.11925511585907,6.11925511585907,42799.3268855947,0.0,1.0
2010-12-20,13.16,14.03,13.08,14.03,58000,5.96514054257077,6.35949253892613,5.92887829003234,6.35949253892613,127956.750482706,0.0,1.0
2010-12-21,12.89,13.14,12.89,13.07,20300,5.88219063988912,5.99627502002661,5.88219063988912,5.96433139358811,44484.6173848137,0.087,1.0
2010-12-22,13.05,13.08,12.92,12.92,25400,5.95520464317712,5.96889476879361,5.89588076550562,5.89588076550562,55660.5557425747,0.0,1.0
2010-12-23,13.165,13.1694,13.03,13.11,13800,6.00768345804036,6.00969134313078,5.94607789276612,5.98258489441011,30240.7743798241,0.0,1.0
2010-12-27,13.1,13.23,12.97,13.14,19300,5.97802151920461,6.03734539687611,5.91869764153312,5.99627502002661,42293.2569225076,0.0,1.0
2010-12-28,13.02,13.19,12.94,13.09,12800,5.94151451756062,6.01909189605411,5.90500751591662,5.97345814399911,28049.413917518,0.0,1.0
2010-12-29,13.03,13.03,12.81,12.94,33200,5.94607789276612,5.94607789276612,5.84568363824512,5.90500751591662,72753.1673485623,0.0,1.0
2010-12-30,13.19,13.19,12.97,13.01,19500,6.01909189605411,6.01909189605411,5.91869764153312,5.93695114235512,42731.5290149688,0.0,1.0
2010-12-31,13.3599,13.37,13.17,13.17,16900,6.09662364079555,6.10123264975311,6.00996514564311,6.00996514564311,37033.991812973,0.0,1.0
2011-01-03,13.3799,13.42,13.26,13.4,8900,6.10575039120655,6.1240495257806,6.05103552249261,6.1149227753696,19503.1081145242,0.0,1.0
2011-01-04,13.4199,13.42,13.29,13.33,3000,6.12400389202855,6.1240495257806,6.06472564810911,6.08297914893111,6574.08138691828,0.0,1.0
2011-01-05,13.37,13.38,13.3,13.38,3000,6.10123264975311,6.10579602495861,6.06928902331461,6.10579602495861,6574.08138691828,0.0,1.0
2011-01-06,13.28,13.37,13.26,13.37,7700,6.06016227290361,6.10123264975311,6.05103552249261,6.10123264975311,16873.4755597569,0.0,1.0
2011-01-07,13.35,13.35,13.25,13.33,3900,6.09210589934211,6.09210589934211,6.04647214728711,6.08297914893111,8546.30580299376,0.0,1.0
2011-01-10,13.06,13.3699,12.98,13.36,43200,5.95976801838261,6.10118701600105,5.92326101673862,6.09666927454761,94666.7719716234,0.0,1.0
2011-01-11,13.04,13.04,12.98,13.03,6700,5.95064126797162,5.95064126797162,5.92326101673862,5.94607789276612,14682.1150974508,0.0,1.0
2011-01-12,12.9,13.01,12.81,12.99,23400,5.88675401509462,5.93695114235512,5.84568363824512,5.92782439194412,51277.8348179626,0.0,1.0
2011-01-13,12.74,12.82,12.57,12.77,77400,5.81374001180662,5.85024701345062,5.73616263331313,5.82743013742312,169611.299782492,0.0,1.0
2011-01-14,12.44,12.68,12.14,12.68,98300,5.67683875564163,5.78635976057363,5.53993749947664,5.78635976057363,215410.733444689,0.0,1.0
2011-01-18,12.43,12.46,12.2201,12.4,42900,5.67227538043613,5.68596550605263,5.57649013487269,5.65858525481963,94009.3638329315,0.0,1.0
2011-01-19,12.22,12.4,12.16,12.34,44500,5.61614586540849,5.69887141825411,5.58857068112661,5.67129623397224,96826.1888191623,0.087,1.0
2011-01-20,12.4,12.4,12.15,12.24,34700,5.69887141825411,5.69887141825411,5.58397481707963,5.62533759350245,75502.66858483,0.0,1.0
2011-01-21,12.73,12.74,12.47,12.47,34800,5.85053493180442,5.8551307958514,5.73104246658296,5.73104246658296,75720.2555259966,0.0,1.0
2011-01-24,12.8,12.92,12.67,12.72,50200,5.88270598013328,5.93785634869703,5.82295974752255,5.84593906775744,109228.644465662,0.0,1.0
2011-01-25,12.88,12.96,12.76,12.8,35100,5.91947289250911,5.95623980488494,5.86432252394536,5.88270598013328,76373.0163494966,0.0,1.0
2011-01-26,12.92,12.98,12.84,12.84,12800,5.93785634869703,5.9654315329789,5.90108943632119,5.90108943632119,27851.1284693321,0.0,1.0
2011-01-27,12.87,12.99,12.82,12.99,16900,5.91487702846213,5.97002739702588,5.89189770822723,5.97002739702588,36772.193057165,0.0,1.0
2011-01-28,12.97,12.97,12.8499,12.87,15600,5.96083566893192,5.96083566893192,5.9056393417277,5.91487702846213,33943.5628219985,0.0,1.0
2011-01-31,12.93,12.95,12.84,12.84,11600,5.942452212744,5.95164394083796,5.90108943632119,5.90108943632119,25240.0851753322,0.0,1.0
2011-02-01,12.97,13.0,12.9301,12.96,11700,5.96083566893192,5.97462326107286,5.94249817138447,5.95623980488494,25457.6721164989,0.0,1.0
2011-02-02,13.01,13.02,12.97,13.01,8600,5.97921912511984,5.98381498916682,5.96083566893192,5.97921912511984,18712.4769403325,0.0,1.0
2011-02-03,13.01,13.03,12.976,13.02,7900,5.97921912511984,5.9884108532138,5.96359318736011,5.98381498916682,17189.3683521659,0.0,1.0
2011-02-04,13.04,13.05,12.96,13.01,12300,5.99300671726077,5.99760258130775,5.95623980488494,5.97921912511984,26763.1937634988,0.0,1.0
2011-02-07,13.14,13.14,13.06,13.12,5200,6.03896535773057,6.03896535773057,6.00219844535473,6.02977362963661,11314.5209406662,0.0,1.0
2011-02-08,13.1099,13.22,13.03,13.17,18400,6.02513180694916,6.0757322701064,5.9884108532138,6.0527529498715,40035.9971746649,0.0,1.0
2011-02-09,13.093,13.093,13.01,13.01,11500,6.01736479670976,6.01736479670976,5.97921912511984,5.97921912511984,25022.4982341656,0.0,1.0
2011-02-10,13.12,13.12,13.01,13.11,7900,6.02977362963661,6.02977362963661,5.97921912511984,6.02517776558963,17189.3683521659,0.0,1.0
2011-02-11,13.1401,13.2,13.14,13.14,6300,6.03901131637104,6.06654054201244,6.03896535773057,6.03896535773057,13707.9772934994,0.0,1.0
2011-02-14,13.17,13.23,13.13,13.13,10100,6.0527529498715,6.08032813415338,6.03436949368359,6.03436949368359,21976.2810578324,0.0,1.0
2011-02-15,13.14,13.23,13.13,13.23,13400,6.03896535773057,6.08032813415338,6.03436949368359,6.08032813415338,29156.650116332,0.0,1.0
2011-02-16,13.23,13.24,13.1699,13.17,7900,6.08032813415338,6.08492399820036,6.05270699123103,6.0527529498715,17189.3683521659,0.0,1.0
2011-02-17,13.42,13.44,13.24,13.24,13300,6.16764955104598,6.17684127913994,6.08492399820036,6.08492399820036,28939.0631751654,0.0,1.0
2011-02-18,13.37,13.42,13.21,13.42,9300,6.1846542480198,6.20778309711487,6.1106419309156,6.20778309711487,20104.761723715,0.087,1.0
2011-02-22,13.19,13.43,13.15,13.43,22100,6.10139039127758,6.21240886693388,6.08288731200153,6.21240886693388,47775.8316230217,0.0,1.0
2011-02-23,13.1701,13.29,13.17,13.26,5500,6.09218510933774,6.1476480894677,6.09213885163955,6.13377078001067,11889.9128473583,0.0,1.0
2011-02-24,13.19,13.2699,13.19,13.21,7300,6.10139039127758,6.13835029213149,6.10139039127758,6.1106419309156,15781.1570519483,0.0,1.0
2011-02-25,13.248,13.2619,13.17,13.24,4100,6.12821985622785,6.13464967627628,6.09213885163955,6.12451924037264,8863.38957712167,0.0,1.0
2011-02-28,13.31,13.32,13.21,13.32,15100,6.15689962910573,6.16152539892474,6.1106419309156,6.16152539892474,32643.2152718383,0.0,1.0
2011-03-01,13.2801,13.36,13.2801,13.36,9900,6.14306857734688,6.18002847820079,6.14306857734688,6.18002847820079,21401.843125245,0.0,1.0
2011-03-02,13.36,13.36,13.27,13.29,8500,6.18002847820079,6.18002847820079,6.13839654982968,6.1476480894677,18375.3198550083,0.0,1.0
2011-03-03,13.41,13.42,13.31,13.39,10200,6.20315732729585,6.20778309711487,6.15689962910573,6.19390578765783,22050.38382601,0.0,1.0
2011-03-04,13.3101,13.3694,13.3101,13.34,8600,6.15694588680392,6.18437670183066,6.15694588680392,6.17077693856277,18591.5000885967,0.0,1.0
2011-03-07,13.4,13.42,13.28,13.28,14000,6.19853155747684,6.20778309711487,6.14302231964869,6.14302231964869,30265.2327023667,0.0,1.0
2011-03-08,13.46,13.5,13.3901,13.45,9800,6.22628617639092,6.24478925566697,6.19395204535602,6.2216604065719,21185.6628916567,0.0,1.0
2011-03-09,13.5,13.5999,13.47,13.5,11300,6.24478925566697,6.2910006961589,6.23091194620993,6.24478925566697,24428.3663954817,0.0,1.0
2011-03-10,13.39,13.48,13.39,13.48,12300,6.19390578765783,6.23553771602894,6.19390578765783,6.23553771602894,26590.168731365,0.0,1.0
2011-03-11,13.44,13.46,13.39,13.39,7700,6.21703463675289,6.22628617639092,6.19390578765783,6.19390578765783,16645.8779863017,0.0,1.0
2011-03-14,13.48,13.48,13.4,13.47,9800,6.23553771602894,6.23553771602894,6.19853155747684,6.23091194620993,21185.6628916567,0.0,1.0
2011-03-15,13.4,13.44,13.37,13.38,11700,6.19853155747684,6.21703463675289,6.1846542480198,6.18928001783882,25293.087329835,0.0,1.0
2011-03-16,13.42,13.47,13.42,13.47,3300,6.20778309711487,6.23091194620993,6.20778309711487,6.23091194620993,7133.947708415,0.0,1.0
2011-03-17,13.39,13.46,13.39,13.46,7000,6.19390578765783,6.22628617639092,6.19390578765783,6.22628617639092,15132.6163511833,0.0,1.0
2011-03-18,13.3,13.444,13.3,13.39,20300,6.15227385928672,6.2188849446805,6.15227385928672,6.19390578765783,43884.5874184317,0.0,1.0
2011-03-21,13.13,13.3,13.13,13.3,25500,6.11387996978891,6.19303911638938,6.11387996978891,6.19303911638938,54763.0967003691,0.087,1.0
2011-03-22,13.0551,13.11,13.04,13.11,9000,6.07900338108082,6.10456712901238,6.07197218629455,6.10456712901238,19328.1517766009,0.0,1.0
2011-03-23,13.06,13.12,13.04,13.11,13700,6.08128502707107,6.10922354940065,6.07197218629455,6.10456712901238,29421.7421488258,0.0,1.0
2011-03-24,13.0899,13.11,13.02,13.11,10400,6.09520772403198,6.10456712901238,6.06265934551802,6.10456712901238,22334.7531640721,0.0,1.0
2011-03-25,13.0501,13.1,13.04,13.04,6700,6.07667517088669,6.09991070862412,6.07197218629455,6.07197218629455,14388.7352114695,0.0,1.0
2011-03-28,13.14,13.16,13.09,13.12,17300,6.11853639017717,6.1278492309537,6.09525428823586,6.10922354940065,37153.0028594661,0.0,1.0
2011-03-29,13.2,13.21,13.14,13.14,8900,6.14647491250675,6.15113133289501,6.11853639017717,6.11853639017717,19113.3945346386,0.0,1.0
2011-03-30,13.21,13.21,13.13,13.2,11400,6.15113133289501,6.15113133289501,6.11387996978891,6.14647491250675,24482.3255836944,0.0,1.0
2011-03-31,13.28,13.28,13.23,13.24,11900,6.18372627561285,6.18372627561285,6.16044417367154,6.1651005940598,25556.1117935056,0.0,1.0
2011-04-01,13.32,13.35,13.26,13.35,9100,6.2023519571659,6.21632121833069,6.17441343483632,6.21632121833069,19542.9090185631,0.0,1.0
2011-04-04,13.37,13.3899,13.328,13.35,7700,6.22563405910721,6.23490033567986,6.20607709347651,6.21632121833069,16536.3076310919,0.0,1.0
2011-04-05,13.3999,13.4,13.37,13.38,7000,6.23955675606812,6.239603320272,6.22563405910721,6.23029047949548,15033.0069373562,0.0,1.0
2011-04-06,13.47,13.47,13.353,13.47,10700,6.27219826298984,6.27219826298984,6.21771814444717,6.27219826298984,22979.0248899588,0.0,1.0
2011-04-07,13.48,13.48,13.47,13.48,2900,6.2768546833781,6.2768546833781,6.27219826298984,6.2768546833781,6227.96001690473,0.0,1.0
2011-04-08,13.416,13.48,13.4,13.48,5800,6.24705359289322,6.2768546833781,6.239603320272,6.2768546833781,12455.9200338095,0.0,1.0
2011-04-11,13.36,13.44,13.36,13.44,5800,6.22097763871895,6.25822900182505,6.22097763871895,6.25822900182505,12455.9200338095,0.0,1.0
2011-04-12,13.27,13.43,13.2601,13.36,9000,6.17906985522459,6.25357258143679,6.17445999904021,6.22097763871895,19328.1517766009,0.0,1.0
2011-04-13,13.24,13.47,13.2,13.33,14800,6.1651005940598,6.27219826298984,6.14647491250675,6.20700837755416,31784.0718104103,0.0,1.0
2011-04-14,13.2,13.24,13.15,13.24,2800,6.14647491250675,6.1651005940598,6.12319281056544,6.1651005940598,6013.20277494249,0.0,1.0
2011-04-15,13.2601,13.3,13.21,13.21,6200,6.17445999904021,6.19303911638938,6.15113133289501,6.15113133289501,13314.9490016584,0.0,1.0
2011-04-18,13.18,13.3,13.16,13.23,8200,6.13716207173022,6.19303911638938,6.1278492309537,6.16044417367154,17610.093840903,0.0,1.0
2011-04-19,13.1282,13.18,13.09,13.11,17900,6.15355267149691,6.1778327729871,6.13564726846746,6.14502182502738,38188.4729919497,0.087,1.0
2011-04-20,13.19,13.24,13.09,13.15,9900,6.18252005126706,6.20595644266686,6.13564726846746,6.16377093814722,21120.9990290672,0.0,1.0
2011-04-21,13.22,13.25,13.15,13.18,6500,6.19658188610694,6.21064372094682,6.16377093814722,6.1778327729871,13867.3225948421,0.0,1.0
2011-04-25,13.28,13.3,13.2,13.26,6900,6.2247055557867,6.23408011234662,6.18720732954702,6.21533099922678,14720.6962929862,0.0,1.0
2011-04-26,13.339,13.34,13.3,13.3,4200,6.25236049763846,6.25282922546646,6.23408011234662,6.23408011234662,8960.42383051336,0.0,1.0
2011-04-27,13.3961,13.44,13.32,13.34,4800,6.27912485661703,6.29970200826606,6.24345466890654,6.25282922546646,10240.4843777296,0.0,1.0
2011-04-28,13.49,13.5,13.38,13.38,6100,6.32313839966586,6.32782567794582,6.2715783385863,6.2715783385863,13013.948896698,0.0,1.0
2011-04-29,13.4,13.5,13.27,13.5,21000,6.28095289514622,6.32782567794582,6.22001827750674,6.32782567794582,44802.1191525667,0.0,1.0
2011-05-02,13.42,13.49,13.35,13.48,7900,6.29032745170614,6.32313839966586,6.25751650374642,6.3184511213859,16854.1305383465,0.0,1.0
2011-05-03,13.37,13.42,13.35,13.42,2500,6.26689106030634,6.29032745170614,6.25751650374642,6.29032745170614,5333.5856134008,0.0,1.0
2011-05-04,13.4,13.46,13.37,13.41,3300,6.28095289514622,6.30907656482598,6.26689106030634,6.28564017342618,7040.33300968906,0.0,1.0
2011-05-05,13.41,13.45,13.36,13.38,7400,6.28564017342618,6.30438928654602,6.26220378202638,6.2715783385863,15787.4134156664,0.0,1.0
2011-05-06,13.5,13.5,13.4,13.43,7200,6.32782567794582,6.32782567794582,6.28095289514622,6.2950147299861,15360.7265665943,0.0,1.0
2011-05-09,13.5399,13.54,13.47,13.54,6500,6.34652791828286,6.34657479106566,6.31376384310594,6.34657479106566,13867.3225948421,0.0,1.0
2011-05-10,13.5,13.5,13.47,13.49,5200,6.32782567794582,6.32782567794582,6.31376384310594,6.32313839966586,11093.8580758737,0.0,1.0
2011-05-11,13.31,13.56,13.13,13.5,68300,6.23876739062658,6.35594934762558,6.1543963815873,6.32782567794582,145713.55895811,0.0,1.0
2011-05-12,13.32,13.37,13.24,13.33,22000,6.24345466890654,6.26689106030634,6.20595644266686,6.2481419471865,46935.5533979271,0.0,1.0
2011-05-13,13.342,13.39,13.327,13.34,8400,6.25376668112245,6.27626561686626,6.24673576370251,6.25282922546646,17920.8476610267,0.0,1.0
2011-05-16,13.41,13.41,13.29,13.34,15300,6.28564017342618,6.28564017342618,6.22939283406666,6.25282922546646,32641.5439540129,0.0,1.0
2011-05-17,13.459,13.459,13.3401,13.4,5000,6.30860783699798,6.30860783699798,6.25287609824926,6.28095289514622,10667.1712268016,0.0,1.0
2011-05-18,13.4,13.44,13.39,13.41,3500,6.28095289514622,6.29970200826606,6.27626561686626,6.28564017342618,7467.01985876112,0.0,1.0
2011-05-19,13.37,13.39,13.31,13.39,9000,6.30767038134199,6.31710593913008,6.2793637079777,6.31710593913008,19076.7736303937,0.087,1.0
2011-05-20,13.39,13.39,13.3,13.39,8300,6.31710593913008,6.31710593913008,6.27464592908365,6.31710593913008,17593.0245702519,0.0,1.0
2011-05-23,13.39,13.39,13.31,13.39,6200,6.31710593913008,6.31710593913008,6.2793637079777,6.31710593913008,13141.7773898268,0.0,1.0
2011-05-24,13.39,13.43,13.31,13.39,8500,6.31710593913008,6.33597705470628,6.2793637079777,6.31710593913008,18016.9528731496,0.0,1.0
2011-05-25,13.3999,13.3999,13.3899,13.39,2900,6.32177654023519,6.32177654023519,6.31705876134114,6.31710593913008,6146.96039201574,0.0,1.0
2011-05-26,13.44,13.44,13.35,13.35,2700,6.34069483360032,6.34069483360032,6.29823482355389,6.29823482355389,5723.0320891181,0.0,1.0
2011-05-27,13.45,13.45,13.34,13.45,13200,6.34541261249437,6.34541261249437,6.29351704465984,6.34541261249437,27979.267991244,0.0,1.0
2011-05-31,13.6,13.6,13.45,13.45,36900,6.41617929590509,6.41617929590509,6.34541261249437,6.34541261249437,78214.771884614,0.0,1.0
2011-06-01,13.6,13.66,13.57,13.66,7400,6.41617929590509,6.44448596926938,6.40202595922295,6.44448596926938,15685.3472072126,0.0,1.0
2011-06-02,13.64,13.67,13.59,13.66,4900,6.43505041148128,6.44920374816342,6.41146151701104,6.44448596926938,10386.2434209921,0.0,1.0
2011-06-03,13.57,13.64,13.5,13.64,13900,6.40202595922295,6.43505041148128,6.36900150696461,6.43505041148128,29463.0170513858,0.0,1.0
2011-06-06,13.57,13.59,13.52,13.57,9900,6.40202595922295,6.41146151701104,6.37843706475271,6.40202595922295,20984.450993433,0.0,1.0
2011-06-07,13.69,13.7599,13.57,13.58,19900,6.45863930595152,6.49161658042091,6.40202595922295,6.40674373811699,42180.8661383149,0.0,1.0
2011-06-08,13.6,13.74,13.59,13.74,11800,6.41617929590509,6.48222820042176,6.41146151701104,6.48222820042176,25011.7698709606,0.0,1.0
2011-06-09,13.56,13.65,13.56,13.6,7400,6.3973081803289,6.43976819037533,6.3973081803289,6.41617929590509,15685.3472072126,0.0,1.0
2011-06-10,13.5,13.66,13.5,13.56,21600,6.36900150696461,6.44448596926938,6.36900150696461,6.3973081803289,45784.2567129448,0.0,1.0
2011-06-13,13.38,13.57,13.38,13.57,18600,6.31238816023604,6.40202595922295,6.31238816023604,6.40202595922295,39425.3321694802,0.0,1.0
2011-06-14,13.34,13.4041,13.34,13.37,20700,6.29351704465984,6.32375800737069,6.29351704465984,6.30767038134199,43876.5793499055,0.0,1.0
2011-06-15,13.29,13.39,13.27,13.33,18000,6.2699281501896,6.31710593913008,6.26049259240151,6.2887992657658,38153.5472607874,0.0,1.0
2011-06-16,13.28,13.35,13.26,13.32,10800,6.26521037129556,6.29823482355389,6.25577481350746,6.28408148687175,22892.1283564724,0.0,1.0
2011-06-17,13.36,13.381,13.27,13.31,24600,6.30295260244794,6.31285993812544,6.26049259240151,6.2793637079777,52143.1812564093,0.0,1.0
2011-06-20,13.39,13.42,13.275,13.37,6600,6.31710593913008,6.33125927581223,6.26285148184853,6.30767038134199,13989.633995622,0.0,1.0
2011-06-21,13.37,13.38,13.31,13.38,9800,6.34682794616258,6.35157501268926,6.31834554700254,6.35157501268926,20644.328334002,0.083,1.0
2011-06-22,13.44,13.45,13.32,13.32,8100,6.3800574118493,6.38480447837597,6.32309261352922,6.32309261352922,17063.1693372874,0.0,1.0
2011-06-23,13.49,13.52,13.42,13.46,14400,6.40379274448267,6.41803394406269,6.37056327879595,6.38955154490265,30334.5232662887,0.0,1.0
2011-06-24,13.55,13.56,13.45,13.56,3400,6.43227514364271,6.43702221016938,6.38480447837597,6.43702221016938,7162.31799342927,0.0,1.0
2011-06-27,13.56,13.6,13.5325,13.57,1400,6.43702221016938,6.45601047627608,6.42396777722103,6.44176927669606,2949.18976200029,0.0,1.0
2011-06-28,13.56,13.6,13.52,13.55,4100,6.43702221016938,6.45601047627608,6.41803394406269,6.43227514364271,8636.91287442942,0.0,1.0
2011-06-29,13.62,13.62,13.56,13.56,10100,6.46550460932942,6.46550460932942,6.43702221016938,6.43702221016938,21276.2975687164,0.0,1.0
2011-06-30,13.5072,13.62,13.46,13.62,17200,6.41195769890855,6.46550460932942,6.38955154490265,6.46550460932942,36232.9027902892,0.0,1.0
2011-07-01,13.471,13.58,13.44,13.57,12800,6.39477331808199,6.44651634322273,6.3800574118493,6.44176927669606,26964.0206811455,0.0,1.0
2011-07-05,13.59,13.6199,13.5,13.5,6100,6.4512634097494,6.46545713866416,6.40853981100934,6.40853981100934,12850.0411058584,0.0,1.0
2011-07-06,13.66,13.7,13.6252,13.63,8900,6.48449287543612,6.50348114154281,6.46797308392329,6.4702516758561,18748.420629859,0.0,1.0
2011-07-07,13.6682,13.72,13.64,13.66,5800,6.48838546998799,6.51297527459616,6.47499874238277,6.48449287543612,12218.071871144,0.0,1.0
2011-07-08,13.75,13.75,13.7,13.72,6600,6.52721647417618,6.52721647417618,6.50348114154281,6.51297527459616,13903.3231637156,0.0,1.0
2011-07-11,13.75,13.75,13.66,13.66,8500,6.52721647417618,6.52721647417618,6.48449287543612,6.48449287543612,17905.7949835732,0.0,1.0
2011-07-12,13.75,13.75,13.65,13.75,15300,6.52721647417618,6.52721647417618,6.47974580890945,6.52721647417618,32230.4309704317,0.0,1.0
2011-07-13,13.8,13.82,13.74,13.75,8100,6.55095180680955,6.5604459398629,6.52246940764951,6.52721647417618,17063.1693372874,0.0,1.0
2011-07-14,13.75,13.83,13.75,13.82,9300,6.52721647417618,6.56519300638957,6.52721647417618,6.5604459398629,19591.0462761448,0.0,1.0
2011-07-15,13.7,13.8,13.66,13.8,6000,6.50348114154281,6.55095180680955,6.48449287543612,6.55095180680955,12639.3846942869,0.0,1.0
2011-07-18,13.692,13.7,13.66,13.68,4300,6.49968348832147,6.50348114154281,6.48449287543612,6.49398700848947,9058.22569757232,0.0,1.0
2011-07-19,13.71,13.74,13.68,13.69,5200,6.50822820806949,6.52246940764951,6.49398700848947,6.49873407501614,10954.1334017153,0.0,1.0
2011-07-20,13.64,13.6892,13.6,13.68,2800,6.51439939455416,6.53789708151986,6.49529558401295,6.53350320509538,5862.70470796239,0.083,1.0
2011-07-21,13.71,13.77,13.6506,13.75,6900,6.54783106300129,6.57648677881311,6.51946190434758,6.5669348735425,14447.3794589073,0.0,1.0
2011-07-22,13.67,13.7,13.64,13.64,5800,6.52872725246007,6.54305511036598,6.51439939455416,6.51439939455416,12144.1740379221,0.0,1.0
2011-07-25,13.64,13.64,13.52,13.61,14700,6.51439939455416,6.51439939455416,6.45708796293052,6.50007153664825,30779.1997168025,0.0,1.0
2011-07-26,13.5,13.64,13.5,13.64,8600,6.44753605765991,6.51439939455416,6.44753605765991,6.51439939455416,18006.8787458845,0.0,1.0
2011-07-27,13.25,13.47,13.25,13.43,10400,6.32813724177732,6.433208199754,6.32813724177732,6.41410438921279,21775.7603438603,0.0,1.0
2011-07-28,13.23,13.41,13.2,13.25,12700,6.31858533650671,6.40455248394218,6.3042574786008,6.32813724177732,26591.5534968294,0.0,1.0
2011-07-29,13.23,13.2799,13.18,13.26,7900,6.31858533650671,6.34241734015688,6.2947055733302,6.33291319441262,16541.2025688939,0.0,1.0
2011-08-01,13.45,13.488,13.34,13.35,12400,6.42365629448339,6.44180491449755,6.37112081549505,6.37589676813036,25963.4065638334,0.0,1.0
2011-08-02,13.62,13.63,13.4212,13.49,13000,6.50484748928355,6.50962344191886,6.40990155089372,6.44276010502461,27219.7004298254,0.0,1.0
2011-08-03,13.722,13.74,13.61,13.65,11500,6.55356220616365,6.5621589209072,6.50007153664825,6.51917534718947,24078.9657648455,0.0,1.0
2011-08-04,13.67,13.79,13.58,13.74,13700,6.52872725246007,6.58603868408372,6.48574367874234,6.5621589209072,28685.376606816,0.0,1.0
2011-08-05,13.42,13.7,13.42,13.62,8500,6.40932843657748,6.54305511036598,6.40932843657748,6.50484748928355,17797.4964348858,0.0,1.0
2011-08-08,12.65,13.16,12.65,13.1,48700,6.0415800836591,6.28515366805959,6.0415800836591,6.25649795224777,101969.185456346,0.0,1.0
2011-08-09,12.83,12.92,12.68,12.68,31200,6.12754723109457,6.1705308048123,6.05590794156501,6.05590794156501,65327.2810315808,0.0,1.0
2011-08-10,13.17,13.17,12.75,12.82,26700,6.28992962069489,6.28992962069489,6.08933961001214,6.12277127845926,55905.0770366413,0.0,1.0
2011-08-11,13.24,13.24,13.18,13.24,5400,6.32336128914202,6.32336128914202,6.2947055733302,6.32336128914202,11306.6447939275,0.0,1.0
2011-08-12,13.43,13.44,13.23,13.3,8200,6.41410438921279,6.41888034184809,6.31858533650671,6.35201700495384,17169.3495018898,0.0,1.0
2011-08-15,13.55,13.63,13.43,13.43,13900,6.47141582083643,6.50962344191886,6.41410438921279,6.41410438921279,29104.1412288133,0.0,1.0
2011-08-16,13.59,13.6492,13.57,13.57,8500,6.49051963137764,6.51879327097864,6.48096772610704,6.48096772610704,17797.4964348858,0.0,1.0
2011-08-17,13.67,13.67,13.59,13.67,4200,6.52872725246007,6.52872725246007,6.49051963137764,6.52872725246007,8794.05706194358,0.0,1.0
2011-08-18,13.68,13.68,13.46,13.64,23800,6.53350320509538,6.53350320509538,6.4284322471187,6.51439939455416,49832.9900176803,0.0,1.0
2011-08-19,13.4662,13.59,13.444,13.56,16600,6.47103374462561,6.53052446788715,6.46036577971118,6.51610829908387,34544.5455582202,0.083,1.0
2011-08-22,13.56,13.59,13.5,13.57,6800,6.51610829908387,6.53052446788715,6.48727596147731,6.52091368868497,14150.7776985481,0.0,1.0
2011-08-23,13.51,13.58,13.49,13.57,15000,6.4920813510784,6.52571907828606,6.48247057187621,6.52091368868497,31214.9508056207,0.0,1.0
2011-08-24,13.2,13.56,13.17,13.54,24200,6.34311427344448,6.51610829908387,6.32869810464119,6.50649751988168,50360.1206330681,0.0,1.0
2011-08-25,13.25,13.3,13.14,13.16,18200,6.36714122144995,6.39116816945542,6.31428193583791,6.3238927150401,37874.1403108198,0.0,1.0
2011-08-26,13.29,13.3,13.16,13.16,12000,6.38636277985432,6.39116816945542,6.3238927150401,6.3238927150401,24971.9606444966,0.0,1.0
2011-08-29,13.38,13.38,13.23,13.33,10400,6.42961128626417,6.42961128626417,6.35753044224776,6.4055843382587,21642.3658918971,0.0,1.0
2011-08-30,13.43,13.43,13.3,13.38,12600,6.45363823426965,6.45363823426965,6.39116816945542,6.42961128626417,26220.5586767214,0.0,1.0
2011-08-31,13.49,13.5,13.39,13.43,17100,6.48247057187621,6.48727596147731,6.43441667586527,6.45363823426965,35585.0439184076,0.0,1.0
2011-09-01,13.58,13.59,13.46,13.49,17800,6.52571907828606,6.53052446788715,6.46805440307293,6.48247057187621,37041.7416226699,0.0,1.0
2011-09-02,13.41,13.52,13.41,13.48,25200,6.44402745506746,6.49688674067949,6.44402745506746,6.47766518227512,52441.1173534428,0.0,1.0
2011-09-06,13.47,13.49,13.38,13.41,15100,6.47285979267402,6.48247057187621,6.42961128626417,6.44402745506746,31423.0504776582,0.0,1.0
2011-09-07,13.43,13.55,13.43,13.48,13900,6.45363823426965,6.51130290948278,6.45363823426965,6.47766518227512,28925.8544132085,0.0,1.0
2011-09-08,13.42,13.52,13.41,13.43,11200,6.44883284466855,6.49688674067949,6.44402745506746,6.45363823426965,23307.1632681968,0.0,1.0
2011-09-09,13.36,13.459,13.34,13.42,12600,6.42000050706198,6.46757386411282,6.4103897278598,6.44883284466855,26220.5586767214,0.0,1.0
2011-09-12,13.45,13.54,13.34,13.36,10100,6.46324901347183,6.50649751988168,6.4103897278598,6.42000050706198,21018.0668757846,0.0,1.0
2011-09-13,13.6,13.6,13.45,13.45,10900,6.53532985748825,6.53532985748825,6.46324901347183,6.46324901347183,22682.8642520844,0.0,1.0
2011-09-14,13.77,13.77,13.6106,13.64,20600,6.61702148070685,6.61702148070685,6.54042357046541,6.55455141589263,42868.5324397191,0.0,1.0
2011-09-15,14.11,14.12,13.7101,13.78,44800,6.78040472714406,6.78521011674515,6.5882371969963,6.62182687030795,93228.6530727872,0.0,1.0
2011-09-16,14.24,14.44,13.945,14.04,29700,6.84287479195828,6.93898258398017,6.701115798726,6.7467669999364,61805.6025951291,0.0,1.0
2011-09-19,14.17,14.29,14.07,14.15,6300,6.80923706475062,6.86690173996375,6.76118316873968,6.79962628554843,13110.2793383607,0.0,1.0
2011-09-20,14.18,14.29,14.1,14.29,5200,6.81404245435172,6.86690173996375,6.77559933754296,6.86690173996375,10821.1829459485,0.0,1.0
2011-09-21,14.02,14.22,14.01,14.14,12600,6.77704095442329,6.87371771554203,6.77220711636735,6.83504701109453,26066.2435402137,0.083,1.0
2011-09-22,14.01,14.07,13.96,13.96,17400,6.77220711636735,6.80121014470298,6.74803792608767,6.74803792608767,35996.2410793428,0.0,1.0
2011-09-23,14.03,14.08,14.0,14.06,9700,6.78187479247923,6.80604398275891,6.76737327831142,6.79637630664704,20066.8700269899,0.0,1.0
2011-09-26,14.079,14.16,14.01,14.16,11400,6.80556059895332,6.84471468720641,6.77220711636735,6.84471468720641,23583.7441554315,0.0,1.0
2011-09-27,14.05,14.16,14.0,14.15,12700,6.7915424685911,6.84471468720641,6.76737327831142,6.83988084915047,26273.1184889456,0.0,1.0
2011-09-28,14.1444,14.17,14.09,14.14,8000,6.83717389983914,6.84954852526234,6.81087782081485,6.83504701109453,16549.9958985484,0.0,1.0
2011-09-29,14.29,14.3,14.17,14.17,9700,6.90755458193358,6.91238841998952,6.84954852526234,6.84954852526234,20066.8700269899,0.0,1.0
2011-09-30,14.321,14.33,14.14,14.29,13900,6.92253947990699,6.92688993415733,6.83504701109453,6.90755458193358,28755.6178737278,0.0,1.0
2011-10-03,14.33,14.39,14.268,14.39,7300,6.92688993415733,6.95589296249295,6.89692013821052,6.95589296249295,15101.8712574254,0.0,1.0
2011-10-04,14.0,14.33,13.94,14.33,19900,6.76737327831142,6.92688993415733,6.7383702499758,6.92688993415733,41168.1147976391,0.0,1.0
2011-10-05,13.89,14.07,13.89,14.0,15500,6.71420105969611,6.80121014470298,6.71420105969611,6.76737327831142,32065.6170534375,0.0,1.0
2011-10-06,14.05,14.07,13.94,13.97,12000,6.7915424685911,6.80121014470298,6.7383702499758,6.75287176414361,24824.9938478226,0.0,1.0
2011-10-07,14.072,14.12,13.95,14.12,10200,6.80217691231416,6.82537933498266,6.74320408803173,6.82537933498266,21101.2447706492,0.0,1.0
2011-10-10,14.19,14.22,14.16,14.17,3500,6.85921620137422,6.87371771554203,6.84471468720641,6.84954852526234,7240.62320561492,0.0,1.0
2011-10-11,14.3,14.3007,14.09,14.17,27400,6.91238841998952,6.91272678865344,6.81087782081485,6.84954852526234,56683.7359525283,0.0,1.0
2011-10-12,14.23,14.39,14.22,14.39,10400,6.87855155359796,6.95589296249295,6.87371771554203,6.95589296249295,21514.9946681129,0.0,1.0
2011-10-13,14.2299,14.23,14.14,14.23,9500,6.8785032152174,6.87855155359796,6.83504701109453,6.87855155359796,19653.1201295262,0.0,1.0
2011-10-14,14.5,14.9,14.2752,14.31,16000,7.00906518110825,7.20241870334572,6.9004005016108,6.91722225804546,33099.9917970968,0.0,1.0
2011-10-17,14.63,14.64,14.5368,14.63,5700,7.07190507583543,7.07673891389137,7.0268537051541,7.07190507583543,11791.8720777157,0.0,1.0
2011-10-18,14.64,14.64,14.62,14.62,10200,7.07673891389137,7.07673891389137,7.06707123777949,7.06707123777949,21101.2447706492,0.0,1.0
2011-10-19,14.68,14.75,14.6,14.7,16200,7.13619512197939,7.17022330035395,7.09730577526561,7.14591745865783,33325.3219586905,0.083,1.0
2011-10-20,14.64,14.74,14.6,14.73,13500,7.1167504486225,7.16536213201473,7.09730577526561,7.1605009636755,27771.1016322421,0.0,1.0
2011-10-21,14.72,14.79,14.65,14.72,7800,7.15563979533628,7.18966797371084,7.12161161696172,7.15563979533628,16045.5253875177,0.0,1.0
2011-10-24,14.79,14.79,14.7,14.72,8600,7.18966797371084,7.18966797371084,7.14591745865783,7.15563979533628,17691.2202990579,0.0,1.0
2011-10-25,14.83,14.88,14.8,14.84,11300,7.20911264706773,7.23341848876385,7.19452914205007,7.21397381540696,23245.4406255064,0.0,1.0
2011-10-26,14.77,14.836,14.75,14.76,9600,7.1799456370324,7.21202934807127,7.17022330035395,7.17508446869317,19748.3389384833,0.0,1.0
2011-10-27,14.44,14.82,14.43,14.78,30200,7.01952708183804,7.20425147872851,7.01466591349881,7.18480680537162,62124.9829106453,0.0,1.0
2011-10-28,14.37,14.51,14.37,14.51,9500,6.98549890346348,7.0535552602126,6.98549890346348,7.0535552602126,19542.6270745407,0.0,1.0
2011-10-31,14.25,14.37,14.25,14.37,22700,6.9271648833928,6.98549890346348,6.9271648833928,6.98549890346348,46696.5931149552,0.0,1.0
2011-11-01,14.29,14.32,14.24,14.24,11800,6.94660955674969,6.96119306176736,6.92230371505358,6.92230371505358,24273.999945219,0.0,1.0
2011-11-02,14.28,14.36,14.28,14.28,9900,6.94174838841047,6.98063773512425,6.94174838841047,6.94174838841047,20365.4745303109,0.0,1.0
2011-11-03,14.24,14.355,14.24,14.35,11800,6.92230371505358,6.97820715095464,6.92230371505358,6.97577656678503,24273.999945219,0.0,1.0
2011-11-04,14.25,14.33,14.24,14.24,8300,6.9271648833928,6.96605423010658,6.92230371505358,6.92230371505358,17074.0847072303,0.0,1.0
2011-11-07,14.21,14.32,14.15,14.24,23700,6.90772021003591,6.96119306176736,6.87855320000057,6.92230371505358,48753.7117543806,0.0,1.0
2011-11-08,14.24,14.28,14.19,14.21,10500,6.92230371505358,6.94174838841047,6.89799787335746,6.90772021003591,21599.7457139661,0.0,1.0
2011-11-09,14.15,14.309,14.15,14.24,8200,6.87855320000057,6.95584577659421,6.87855320000057,6.92230371505358,16868.3728432878,0.0,1.0
2011-11-10,14.24,14.32,14.18,14.19,16200,6.92230371505358,6.96119306176736,6.89313670501824,6.89799787335746,33325.3219586905,0.0,1.0
2011-11-11,14.44,14.44,14.26,14.26,11600,7.01952708183804,7.01952708183804,6.93202605173202,6.93202605173202,23862.5762173339,0.0,1.0
2011-11-14,14.59,14.59,14.44,14.45,10200,7.09244460692638,7.09244460692638,7.01952708183804,7.02438825017726,20982.6101221385,0.0,1.0
2011-11-15,14.42,14.55,14.42,14.46,9700,7.00980474515959,7.07299993356949,7.00980474515959,7.02924941851648,19954.0508024258,0.0,1.0
2011-11-16,14.55,14.55,14.4,14.4,14600,7.07299993356949,7.07299993356949,7.00008240848114,7.00008240848114,30033.93213561,0.0,1.0
2011-11-17,14.55,14.55,14.49,14.49,10800,7.07299993356949,7.07299993356949,7.04383292353415,7.04383292353415,22216.8813057937,0.0,1.0
2011-11-18,14.56,14.56,14.49,14.55,5100,7.07786110190871,7.07786110190871,7.04383292353415,7.07299993356949,10491.3050610692,0.0,1.0
2011-11-21,14.68,14.68,14.27,14.27,14800,7.17654281919494,7.17654281919494,6.97610804018473,6.97610804018473,30274.1870945003,0.083,1.0
2011-11-22,14.81,14.81,14.68,14.68,6500,7.24009531010062,7.24009531010062,7.17654281919494,7.17654281919494,13296.0956833954,0.0,1.0
2011-11-23,14.85,14.9,14.79,14.79,10600,7.25964992268698,7.28409318841993,7.23031800380743,7.23031800380743,21682.8637298448,0.0,1.0
2011-11-25,14.85,14.89,14.8032,14.85,8400,7.25964992268698,7.27920453527334,7.23677102596093,7.25964992268698,17182.646729311,0.0,1.0
2011-11-28,14.8899,14.96,14.78,14.85,11100,7.27915564874187,7.31342510729947,7.22542935066084,7.25964992268698,22705.6403208752,0.0,1.0
2011-11-29,14.9,14.97,14.89,14.89,7600,7.28409318841993,7.31831376044607,7.27920453527334,7.27920453527334,15546.2041836623,0.0,1.0
2011-11-30,14.8999,14.95,14.8899,14.9,18600,7.28404430188847,7.30853645415288,7.27915564874187,7.28409318841993,38047.2891863314,0.0,1.0
2011-12-01,15.04,15.04,14.8,14.9,12300,7.3525343324722,7.3525343324722,7.23520665695403,7.28409318841993,25160.3041393482,0.0,1.0
2011-12-02,15.0,15.04,14.9585,15.04,8300,7.33297971988584,7.3525343324722,7.31269180932749,7.3525343324722,16978.0914111049,0.0,1.0
2011-12-05,15.2,15.2,15.02,15.05,9300,7.43075278281765,7.43075278281765,7.34275702617902,7.35742298561879,19023.6445931657,0.0,1.0
2011-12-06,15.06,15.2,15.04,15.12,8700,7.36231163876538,7.43075278281765,7.3525343324722,7.39164355764492,17796.3126839292,0.0,1.0
2011-12-07,15.14,15.18,15.0,15.14,14400,7.4014208639381,7.42097547652447,7.33297971988584,7.4014208639381,29455.965821676,0.0,1.0
2011-12-08,15.18,15.18,15.12,15.17,4800,7.42097547652447,7.42097547652447,7.39164355764492,7.41608682337788,9818.65527389197,0.0,1.0
2011-12-09,15.2,15.2,15.15,15.17,5800,7.43075278281765,7.43075278281765,7.4063095170847,7.41608682337788,11864.2084559528,0.0,1.0
2011-12-12,15.1395,15.28,15.08,15.28,7400,7.40117643128078,7.46986200799037,7.37208894505856,7.46986200799037,15137.0935472501,0.0,1.0
2011-12-13,15.17,15.2,15.05,15.2,20300,7.41608682337788,7.43075278281765,7.35742298561879,7.43075278281765,41524.7295958348,0.0,1.0
2011-12-14,15.2,15.25,15.1,15.25,3300,7.43075278281765,7.4551960485506,7.38186625135174,7.4551960485506,6750.32550080073,0.0,1.0
2011-12-15,14.95,15.19,14.91,15.14,35500,7.30853645415288,7.42586412967106,7.28898184156652,7.4014208639381,72617.1379631595,0.0,1.0
2011-12-16,14.9,15.0,14.84,14.95,16300,7.28409318841993,7.33297971988584,7.25476126954039,7.30853645415288,33342.5168675915,0.0,1.0
2011-12-19,15.06,15.07,14.84,14.84,8000,7.36231163876538,7.36720029191197,7.25476126954039,7.25476126954039,16364.4254564866,0.0,1.0
2011-12-20,15.08,15.15,14.97,15.0,11300,7.37208894505856,7.4063095170847,7.31831376044607,7.33297971988584,23114.7509572874,0.0,1.0
2011-12-21,15.07,15.11,14.96,14.96,7800,7.40777611302867,7.42743842520659,7.35370475453941,7.35370475453941,15867.9201701658,0.083,1.0
2011-12-22,15.22,15.22,15.0745,15.15,8700,7.48150978369585,7.48150978369585,7.40998812314869,7.4471007373845,17698.8340359541,0.0,1.0
2011-12-23,15.26,15.26,15.13,15.13,4700,7.50117209587376,7.50117209587376,7.43726958129554,7.43726958129554,9561.43907689477,0.0,1.0
2011-12-27,15.191,15.2,15.1,15.15,13500,7.46725460736686,7.47167862760689,7.42252284716211,7.4471007373845,27463.7079868254,0.0,1.0
2011-12-28,15.06,15.21,15.06,15.21,6700,7.4028605349842,7.47659420565137,7.4028605349842,7.47659420565137,13630.1365564244,0.0,1.0
2011-12-29,15.08,15.08,15.02,15.06,5500,7.41269169107315,7.41269169107315,7.38319822280628,7.4028605349842,11188.9180687066,0.0,1.0
2011-12-30,15.14,15.18,15.11,15.11,1400,7.44218515934002,7.46184747151793,7.42743842520659,7.42743842520659,2848.08823567078,0.0,1.0
2012-01-03,15.1,15.15,15.1,15.14,2700,7.42252284716211,7.4471007373845,7.42252284716211,7.44218515934002,5492.74159736508,0.0,1.0
2012-01-04,15.09,15.13,15.01,15.05,14300,7.41760726911763,7.43726958129554,7.3782826447618,7.39794495693972,29091.1869786373,0.0,1.0
2012-01-05,15.12,15.15,15.04,15.15,7500,7.43235400325106,7.4471007373845,7.39302937889524,7.4471007373845,15257.6155482363,0.0,1.0
2012-01-06,15.05,15.12,15.04,15.06,3600,7.39794495693972,7.43235400325106,7.39302937889524,7.4028605349842,7323.65546315344,0.0,1.0
2012-01-09,15.12,15.16,15.1,15.15,10200,7.43235400325106,7.45201631542898,7.42252284716211,7.4471007373845,20750.3571456014,0.0,1.0
2012-01-10,15.22,15.22,15.06,15.16,12800,7.48150978369585,7.48150978369585,7.4028605349842,7.45201631542898,26039.66386899,0.0,1.0
2012-01-11,15.19,15.23,15.13,15.23,4700,7.46676304956241,7.48642536174033,7.43726958129554,7.48642536174033,9561.43907689477,0.0,1.0
2012-01-12,15.27,15.27,15.14,15.2,16500,7.50608767391824,7.50608767391824,7.44218515934002,7.47167862760689,33566.7542061199,0.0,1.0
2012-01-13,15.25,15.25,15.18,15.24,11500,7.49625651782928,7.49625651782928,7.46184747151793,7.4913409397848,23395.0105072957,0.0,1.0
2012-01-17,15.19,15.28,15.19,15.28,6000,7.46676304956241,7.51100325196272,7.46676304956241,7.51100325196272,12206.0924385891,0.0,1.0
2012-01-18,15.27,15.28,15.1935,15.27,12700,7.50608767391824,7.51100325196272,7.46848350187798,7.50608767391824,25836.2289950135,0.0,1.0
2012-01-19,15.24,15.28,15.13,15.18,12200,7.53214023755397,7.55190963450293,7.47777439594433,7.50248614213053,24684.6174043593,0.083,1.0
2012-01-20,15.17,15.28,15.17,15.28,17700,7.49754379289329,7.55190963450293,7.49754379289329,7.55190963450293,35812.9285292754,0.0,1.0
2012-01-23,15.35,15.35,15.24,15.26,17200,7.58650607916361,7.58650607916361,7.53214023755397,7.54202493602845,34801.2638815558,0.0,1.0
2012-01-24,15.19,15.38,15.17,15.38,17800,7.50742849136777,7.60133312687533,7.49754379289329,7.60133312687533,36015.2614588194,0.0,1.0
2012-01-25,15.19,15.27,15.15,15.27,9600,7.50742849136777,7.54696728526569,7.48765909441881,7.54696728526569,19423.9612362172,0.0,1.0
2012-01-26,15.361,15.37,15.25,15.25,20000,7.59194266332458,7.59639077763809,7.53708258679121,7.53708258679121,40466.5859087858,0.0,1.0
2012-01-27,15.63,15.76,15.36,15.42,46400,7.72489185780634,7.78914239789046,7.59144842840085,7.62110252382429,93882.479308383,0.0,1.0
2012-01-30,15.76,15.94,15.63,15.63,16500,7.78914239789046,7.87810468416078,7.72489185780634,7.72489185780634,33384.9333747483,0.0,1.0
2012-01-31,15.75,15.9,15.64,15.84,37600,7.78420004865322,7.85833528721182,7.72983420704358,7.82868119178838,76077.1815085173,0.0,1.0
2012-02-01,15.82,16.01,15.82,15.86,15800,7.8187964933139,7.91270112882146,7.8187964933139,7.83856589026286,31968.6028679408,0.0,1.0
2012-02-02,15.85,16.0,15.79,15.85,18000,7.83362354102562,7.90775877958422,7.80396944560218,7.83362354102562,36419.9273179072,0.0,1.0
2012-02-03,15.85,16.0,15.82,15.97,8500,7.83362354102562,7.90775877958422,7.8187964933139,7.8929317318725,17198.299011234,0.0,1.0
2012-02-06,15.8,15.95,15.73,15.95,11800,7.80891179483942,7.88304703339802,7.77431535017874,7.88304703339802,23875.2856861836,0.0,1.0
2012-02-07,15.962,15.968,15.86,15.94,6300,7.88897785248271,7.89194326202505,7.83856589026286,7.87810468416078,12746.9745612675,0.0,1.0
2012-02-08,16.03,16.04,15.95,16.0,9600,7.92258582729594,7.92752817653318,7.88304703339802,7.90775877958422,19423.9612362172,0.0,1.0
2012-02-09,16.05,16.05,15.96,15.96,11900,7.93247052577042,7.93247052577042,7.88798938263526,7.88798938263526,24077.6186157276,0.0,1.0
2012-02-10,16.07,16.08,15.986,16.08,5900,7.9423552242449,7.94729757348214,7.90083949065209,7.94729757348214,11937.6428430918,0.0,1.0
2012-02-13,16.0504,16.166,16.0,16.13,8900,7.93266821973991,7.98980177692241,7.90775877958422,7.97200931966834,18007.6307294097,0.0,1.0
2012-02-14,15.76,16.09,15.76,16.03,16800,7.78914239789046,7.95223992271938,7.78914239789046,7.92258582729594,33991.9321633801,0.0,1.0
2012-02-15,15.42,15.8345,15.39,15.72,27700,7.62110252382429,7.8259628997079,7.60627547611257,7.7693730009415,56046.2214836684,0.0,1.0
2012-02-16,15.15,15.46,15.14,15.46,16200,7.48765909441881,7.64087192077326,7.48271674518157,7.64087192077326,32777.9345861165,0.0,1.0
2012-02-17,15.19,15.3499,14.97,15.27,20900,7.50742849136777,7.58645665567124,7.39869680814849,7.54696728526569,42287.5822746812,0.0,1.0
2012-02-21,15.22,15.35,15.17,15.18,25400,7.56327703774858,7.62787795857035,7.53843052974021,7.54339983134189,51113.8224965879,0.083,1.0
2012-02-22,15.24,15.3,15.17,15.3,10300,7.57321564095193,7.60303145056198,7.53843052974021,7.60303145056198,20727.2587289313,0.0,1.0
2012-02-23,15.34,15.34,15.17,15.29,14200,7.62290865696868,7.62290865696868,7.53843052974021,7.59806214896031,28575.4440728956,0.0,1.0
2012-02-24,15.51,15.53,15.41,15.41,9400,7.70738678419715,7.71732538740049,7.6576937681804,7.6576937681804,18916.1390341703,0.0,1.0
2012-02-27,15.7,15.7,15.49,15.49,11200,7.80180351462896,7.80180351462896,7.6974481809938,7.6974481809938,22538.3784236923,0.0,1.0
2012-02-28,15.53,15.74,15.49,15.74,19800,7.71732538740049,7.82168072103566,7.6974481809938,7.82168072103566,39844.6332847417,0.0,1.0
2012-02-29,15.51,15.7,15.51,15.58,10100,7.70738678419715,7.80180351462896,7.70738678419715,7.74217189540887,20324.7876856511,0.0,1.0
2012-03-01,15.65,15.7,15.5,15.54,13000,7.77695700662059,7.80180351462896,7.70241748259547,7.72229468900217,26160.6178132143,0.0,1.0
2012-03-02,15.78,15.8,15.68,15.75,8200,7.84155792744236,7.85149653064571,7.79186491142561,7.82665002263733,16501.312774489,0.0,1.0
2012-03-05,15.84,15.85,15.8,15.83,6100,7.8713737370524,7.87634303865408,7.85149653064571,7.86640443545073,12275.3668200467,0.0,1.0
2012-03-06,15.73,15.84,15.73,15.84,7000,7.81671141943398,7.8713737370524,7.81671141943398,7.8713737370524,14086.4865148077,0.0,1.0
2012-03-07,15.73,15.83,15.73,15.82,3500,7.81671141943398,7.86640443545073,7.81671141943398,7.86143513384905,7043.24325740384,0.0,1.0
2012-03-08,15.94,15.94,15.76,15.76,6900,7.92106675306915,7.92106675306915,7.83161932423901,7.83161932423901,13885.2509931676,0.0,1.0
2012-03-09,15.995,15.995,15.9287,15.94,5700,7.94839791187836,7.94839791187836,7.91545144225926,7.92106675306915,11470.4247334862,0.0,1.0
2012-03-12,15.89,16.09,15.88,16.09,16200,7.89622024506078,7.99560627709427,7.8912509434591,7.99560627709427,32600.1545056978,0.0,1.0
2012-03-13,15.98,16.01,15.93,16.01,3900,7.94094395947585,7.95585186428087,7.91609745146747,7.95585186428087,7848.18534396427,0.0,1.0
2012-03-14,15.56,15.98,15.54,15.98,14700,7.73223329220552,7.94094395947585,7.72229468900217,7.94094395947585,29581.6216810961,0.0,1.0
2012-03-15,15.04,15.57,15.0,15.57,31200,7.47382960891844,7.73720259380719,7.45395240251175,7.73720259380719,62785.4827517143,0.0,1.0
2012-03-16,14.57,15.0479,14.57,15.04,38300,7.24027243363974,7.47775535718377,7.24027243363974,7.47382960891844,77073.204788162,0.0,1.0
2012-03-19,15.07,15.19,14.51,14.55,58400,7.48873751372347,7.54836913294356,7.2104566240297,7.23033383043639,117521.544637824,0.0,1.0
2012-03-20,15.14,15.14,14.84,14.84,20300,7.52352262493519,7.52352262493519,7.37444357688495,7.37444357688495,40850.8108929423,0.0,1.0
2012-03-21,15.18,15.18,15.0999,15.12,8000,7.58464503463578,7.58464503463578,7.54462329107358,7.55466620050679,16011.2964344984,0.083,1.0
2012-03-22,15.35,15.46,15.14,15.14,12500,7.66958506466794,7.7245462605711,7.56465914521645,7.56465914521645,25017.6506789038,0.0,1.0
2012-03-23,15.15,15.44,15.15,15.44,9700,7.56965561757129,7.71455331586143,7.56965561757129,7.71455331586143,19413.6969268293,0.0,1.0
2012-03-26,15.13,15.27,15.13,15.27,6200,7.55966267286162,7.62961328582928,7.55966267286162,7.62961328582928,12408.7547367363,0.0,1.0
2012-03-27,15.37,15.37,15.12,15.15,14900,7.6795780093776,7.6795780093776,7.55466620050679,7.56965561757129,29821.0396092533,0.0,1.0
2012-03-28,15.65,15.65,15.22,15.22,9700,7.81947923531291,7.81947923531291,7.60463092405512,7.60463092405512,19413.6969268293,0.0,1.0
2012-03-29,15.73,15.7699,15.6,15.65,11000,7.85945101415157,7.87938693884736,7.79449687353875,7.81947923531291,22015.5325974353,0.0,1.0
2012-03-30,15.97,15.98,15.74,15.81,12100,7.97936635066756,7.98436282302239,7.86444748650641,7.89942279299023,24217.0858571788,0.0,1.0
2012-04-02,15.87,15.95,15.8652,15.9,15400,7.92940162711923,7.96937340595789,7.92700332038891,7.94439104418373,30821.7456364094,0.0,1.0
2012-04-03,15.95,16.0,15.84,16.0,5900,7.96937340595789,7.99435576773205,7.91441221005473,7.99435576773205,11808.3311204426,0.0,1.0
2012-04-04,16.07,16.07,15.93,16.04,16200,8.02933107421588,8.02933107421588,7.95938046124822,8.01434165715138,32422.8752798593,0.0,1.0
2012-04-05,16.0547,16.1,16.0,16.1,10400,8.02168647151299,8.04432049128038,7.99435576773205,8.04432049128038,20814.6853648479,0.0,1.0
2012-04-09,16.04,16.15,16.0325,16.1,9100,8.01434165715138,8.06930285305454,8.01059430288526,8.04432049128038,18212.8496942419,0.0,1.0
2012-04-10,16.17,16.25,16.13,16.14,8000,8.07929579776421,8.11926757660287,8.05930990834488,8.06430638069971,16011.2964344984,0.0,1.0
2012-04-11,16.04,16.124,15.92,16.09,11200,8.01434165715138,8.05631202493197,7.95438398889339,8.03932401892554,22415.8150082978,0.0,1.0
2012-04-12,15.94,16.12,15.91,16.12,5000,7.96437693360306,8.05431343599004,7.94938751653856,8.05431343599004,10007.0602715615,0.0,1.0
2012-04-13,16.0,16.0,15.9,16.0,4400,7.99435576773205,7.99435576773205,7.94439104418373,7.99435576773205,8806.21303897413,0.0,1.0
2012-04-16,16.01,16.05,15.95,16.0,5300,7.99935224008689,8.01933812950621,7.96937340595789,7.99435576773205,10607.4838878552,0.0,1.0
2012-04-17,16.02,16.14,15.9901,16.09,2600,8.00434871244172,8.06430638069971,7.98940926010077,8.03932401892554,5203.67134121198,0.0,1.0
2012-04-18,16.1166,16.12,16.0,16.12,13200,8.0526146353894,8.05431343599004,7.99435576773205,8.05431343599004,26418.6391169224,0.0,1.0
2012-04-19,16.01,16.11,15.95,16.1,6400,8.04082296063199,8.09104671428991,8.01068870843724,8.08602433892412,12742.9742579417,0.083,1.0
2012-04-20,15.95,15.95,15.7501,15.95,10500,8.01068870843724,8.01068870843724,7.91029142487507,8.01068870843724,20906.4421419356,0.0,1.0
2012-04-23,15.844,15.95,15.81,15.95,10900,7.95745152955986,8.01068870843724,7.94037545331617,8.01068870843724,21702.8780330569,0.0,1.0
2012-04-24,15.98,15.98,15.8001,15.9,2700,8.02575583453462,8.02575583453462,7.93540330170403,7.98557683160829,5375.94226506915,0.0,1.0
2012-04-25,16.05,16.09,15.9709,16.06,3500,8.06091246209516,8.08100196355832,8.02118547295175,8.06593483746095,6968.81404731186,0.0,1.0
2012-04-26,16.069,16.11,16.04,16.09,2300,8.07045497529016,8.09104671428991,8.05589008672937,8.08100196355832,4579.5063739478,0.0,1.0
2012-04-27,16.03,16.1,16.02,16.1,8100,8.05086771136358,8.08602433892412,8.04584533599778,8.08602433892412,16127.8267952074,0.0,1.0
2012-04-30,16.02,16.06,16.02,16.06,2000,8.04584533599778,8.06593483746095,8.04584533599778,8.06593483746095,3982.17945560678,0.0,1.0
2012-05-01,16.01,16.08,15.93,16.08,8300,8.04082296063199,8.07597958819253,8.00064395770566,8.07597958819253,16526.0447407681,0.0,1.0
2012-05-02,15.96,16.04,15.96,16.0,2800,8.01571108380304,8.05589008672937,8.01571108380304,8.0358005852662,5575.05123784949,0.0,1.0
2012-05-03,15.9,15.9999,15.8701,15.96,8300,7.98557683160829,8.03575036151254,7.97055992926457,8.01571108380304,16526.0447407681,0.0,1.0
2012-05-04,15.91,15.94,15.85,15.85,3400,7.99059920697408,8.00566633307145,7.96046495477933,7.96046495477933,6769.70507453152,0.0,1.0
2012-05-07,15.97,16.026,15.8801,15.91,4100,8.02073345916883,8.04885876121726,7.97558230463036,7.99059920697408,8163.46788399389,0.0,1.0
2012-05-08,15.95,16.04,15.87,16.04,5400,8.01068870843724,8.05589008672937,7.97050970551091,8.05589008672937,10751.8845301383,0.0,1.0
2012-05-09,15.98,16.0604,15.9001,15.95,8800,8.02575583453462,8.06613573247558,7.98562705536195,8.01068870843724,17521.5896046698,0.0,1.0
2012-05-10,15.98,16.09,15.9501,15.98,14500,8.02575583453462,8.08100196355832,8.0107389321909,8.02575583453462,28870.8010531491,0.0,1.0
2012-05-11,15.89,16.02,15.89,16.02,11000,7.9805544562425,8.04584533599778,7.9805544562425,8.04584533599778,21901.9870058373,0.0,1.0
2012-05-14,15.78,16.017,15.78,15.9,7100,7.92530832721879,8.04433862338805,7.92530832721879,7.98557683160829,14136.7370674041,0.0,1.0
2012-05-15,15.94,15.98,15.78,15.78,6200,8.00566633307145,8.02575583453462,7.92530832721879,7.92530832721879,12344.756312381,0.0,1.0
2012-05-16,15.9,16.0,15.79,16.0,8400,7.98557683160829,8.0358005852662,7.93033070258458,8.0358005852662,16725.1537135485,0.0,1.0
2012-05-17,15.86,15.94,15.85,15.9,3100,7.96548733014512,8.00566633307145,7.96046495477933,7.98557683160829,6172.37815619051,0.0,1.0
2012-05-18,16.0,16.0,15.78,15.86,10300,8.0358005852662,8.0358005852662,7.92530832721879,7.96548733014512,20508.2241963749,0.0,1.0
2012-05-21,15.88,16.0,15.79,16.0,12100,8.01721779641277,8.07780130620934,7.97178016406534,8.07780130620934,23966.9178110609,0.083,1.0
2012-05-22,15.9605,15.99,15.9238,15.95,5000,8.05785923423464,8.07275268039296,8.03933077748852,8.05255817712744,9903.68504589295,0.0,1.0
2012-05-23,15.94,16.03,15.94,16.02,9300,8.04750955131106,8.09294718365849,8.04750955131106,8.0878985578421,18420.8541853609,0.0,1.0
2012-05-24,15.8401,15.9401,15.84,15.94,9700,7.99707377940541,8.04756003756922,7.99702329314725,8.04750955131106,19213.1489890323,0.0,1.0
2012-05-25,15.92,15.95,15.9,15.9,6200,8.0374122996783,8.05255817712744,8.02731504804554,8.02731504804554,12280.5694569073,0.0,1.0
2012-05-29,15.98,16.12,15.96,15.97,12700,8.06770405457658,8.13838481600591,8.05760680294382,8.0626554287602,25155.3600165681,0.0,1.0
2012-05-30,16.02,16.05,15.9781,16.04,5400,8.0878985578421,8.10304443529125,8.06674481567147,8.09799580947486,10695.9798495644,0.0,1.0
2012-05-31,16.0201,16.05,16.02,16.02,3800,8.08794904410027,8.10304443529125,8.0878985578421,8.0878985578421,7526.80063487864,0.0,1.0
2012-06-01,15.99,16.1,15.99,16.1,6800,8.07275268039296,8.12828756437315,8.07275268039296,8.12828756437315,13469.0116624144,0.0,1.0
2012-06-04,15.96,16.12,15.9401,15.96,6600,8.05760680294382,8.13838481600591,8.04756003756922,8.05760680294382,13072.8642605787,0.0,1.0
2012-06-05,15.9,16.0,15.9,15.96,8300,8.02731504804554,8.07780130620934,8.02731504804554,8.05760680294382,16440.1171761823,0.0,1.0
2012-06-06,15.96,15.989,15.9,15.96,14500,8.05760680294382,8.07224781781132,8.02731504804554,8.05760680294382,28720.6866330896,0.0,1.0
2012-06-07,15.78,15.9101,15.78,15.91,18000,7.96673153824896,8.03241416012008,7.96673153824896,8.03236367386192,35653.2661652146,0.0,1.0
2012-06-08,16.09,16.1,15.82,15.82,16600,8.12323893855677,8.12828756437315,7.98692604151449,7.98692604151449,32880.2343523646,0.0,1.0
2012-06-11,16.1999,16.2,16.14,16.14,14100,8.17872333627879,8.17877382253696,8.14848206763867,8.14848206763867,27928.3918294181,0.0,1.0
2012-06-12,16.161,16.25,16.161,16.25,5200,8.15908418185307,8.20401695161886,8.15908418185307,8.20401695161886,10299.8324477287,0.0,1.0
2012-06-13,16.25,16.25,16.19,16.19,10200,8.20401695161886,8.20401695161886,8.17372519672058,8.17372519672058,20203.5174936216,0.0,1.0
2012-06-14,16.14,16.1845,16.11,16.17,8800,8.14848206763867,8.17094845252157,8.13333619018953,8.16362794508782,17430.4856807716,0.0,1.0
2012-06-15,16.078,16.18,16.07,16.14,8700,8.11718058757711,8.1686765709042,8.11314168692401,8.14848206763867,17232.4119798537,0.0,1.0
2012-06-18,16.18,16.24,16.06,16.16,10100,8.1686765709042,8.19896832580248,8.10809306110763,8.15857931927144,20005.4437927038,0.0,1.0
2012-06-19,16.2,16.28,16.15,16.24,19400,8.17877382253696,8.21916282906801,8.15353069345506,8.19896832580248,38426.2979780646,0.0,1.0
2012-06-20,16.23,16.236,16.11,16.11,4800,8.23582329426206,8.23886796091428,8.17492996121761,8.17492996121761,9459.16360957819,0.083,1.0
2012-06-21,16.11,16.23,16.11,16.23,2800,8.17492996121761,8.23582329426206,8.17492996121761,8.23582329426206,5517.84543892061,0.0,1.0
2012-06-22,16.17,16.28,16.1499,16.28,8200,8.20537662773984,8.26119551636392,8.19517699445489,8.26119551636392,16159.4044996961,0.0,1.0
2012-06-25,16.23,16.23,16.15,16.15,6300,8.23582329426206,8.23582329426206,8.19522773889909,8.19522773889909,12415.1522375714,0.0,1.0
2012-06-26,16.1201,16.15,16.1001,16.15,7900,8.18005515008219,8.19522773889909,8.16990626124144,8.19522773889909,15568.2067740974,0.0,1.0
2012-06-27,16.26,16.26,16.11,16.12,16700,8.25104662752318,8.25104662752318,8.17492996121761,8.18000440563798,32910.0067249907,0.0,1.0
2012-06-28,16.42,16.42,16.23,16.23,27500,8.33223773824911,8.33223773824911,8.23582329426206,8.23582329426206,54193.1248465417,0.0,1.0
2012-06-29,16.4011,16.52,16.26,16.52,6300,8.32264703829461,8.38298218245282,8.25104662752318,8.38298218245282,12415.1522375714,0.0,1.0
2012-07-02,16.58,16.58,16.44,16.52,10400,8.41342884897504,8.41342884897504,8.34238662708985,8.38298218245282,20494.8544874194,0.0,1.0
2012-07-03,16.73,16.79,16.612,16.67,3900,8.48954551528061,8.51999218180283,8.42966707112023,8.45909884875839,7685.57043278227,0.0,1.0
2012-07-05,16.75,16.94,16.74,16.74,8900,8.49969440412135,8.5961088481084,8.49461995970098,8.49461995970098,17538.8658594262,0.0,1.0
2012-07-06,16.6812,16.86,16.68,16.86,2900,8.4647822265092,8.55551329274543,8.46417329317875,8.55551329274543,5714.91134745348,0.0,1.0
2012-07-09,16.6699,16.8,16.54,16.8,12600,8.45904810431418,8.52506662622321,8.39313107129356,8.52506662622321,24830.3044751427,0.0,1.0
2012-07-10,16.65,16.7,16.6149,16.64,15500,8.44894995991764,8.4743221820195,8.43113866000214,8.44387551549727,30545.2158225962,0.0,1.0
2012-07-11,16.7,16.74,16.5501,16.74,5400,8.4743221820195,8.49461995970098,8.39825626015814,8.49461995970098,10641.5590607754,0.0,1.0
2012-07-12,16.54,16.7,16.54,16.7,9300,8.39313107129356,8.4743221820195,8.39313107129356,8.4743221820195,18327.1294935577,0.0,1.0
2012-07-13,16.58,16.7,16.4501,16.62,8300,8.41342884897504,8.4743221820195,8.34751181595443,8.43372662665653,16356.4704082289,0.0,1.0
2012-07-16,16.48,16.7,16.37,16.66,19600,8.36268440477134,8.4743221820195,8.30686551614725,8.45402440433801,38624.9180724442,0.0,1.0
2012-07-17,16.45,16.67,16.35,16.4,28900,8.34746107151022,8.45909884875839,8.29671662730651,8.32208884940837,56952.047566002,0.0,1.0
2012-07-18,16.45,16.47,16.42,16.47,7000,8.34746107151022,8.35760996035096,8.33223773824911,8.35760996035096,13794.6135973015,0.0,1.0
2012-07-19,16.386,16.46,16.36,16.46,4400,8.35710251590893,8.39484361112297,8.34384213110399,8.39484361112297,8627.2006192039,0.083,1.0
2012-07-20,16.4399,16.4399,16.39,16.4,8100,8.38459231363915,8.38459231363915,8.35914257510969,8.36424272311158,15881.892048989,0.0,1.0
2012-07-23,16.52,16.52,16.44,16.44,14400,8.42544449913435,8.42544449913435,8.38464331511917,8.38464331511917,28234.4747537582,0.0,1.0
2012-07-24,16.55,16.55,16.4,16.53,9000,8.44074494314004,8.44074494314004,8.36424272311158,8.43054464713625,17646.5467210989,0.0,1.0
2012-07-25,16.52,16.6,16.52,16.53,16100,8.42544449913435,8.46624568314953,8.42544449913435,8.43054464713625,31567.7113566325,0.0,1.0
2012-07-26,16.53,16.53,16.47,16.52,25200,8.43054464713625,8.43054464713625,8.39994375912486,8.42544449913435,49410.3308190769,0.0,1.0
2012-07-27,16.52,16.61,16.48,16.49,21000,8.42544449913435,8.47134583115143,8.40504390712676,8.41014405512866,41175.2756825641,0.0,1.0
2012-07-30,16.46,16.62,16.46,16.62,17000,8.39484361112297,8.47644597915332,8.39484361112297,8.47644597915332,33332.3660287423,0.0,1.0
2012-07-31,16.57,16.59,16.43,16.43,20300,8.45094523914384,8.46114553514763,8.37954316711727,8.37954316711727,39802.7664931453,0.0,1.0
2012-08-01,16.51,16.55,16.51,16.55,12600,8.42034435113245,8.44074494314004,8.42034435113245,8.44074494314004,24705.1654095385,0.0,1.0
2012-08-02,16.59,16.6,16.51,16.58,10100,8.46114553514763,8.46624568314953,8.42034435113245,8.45604538714573,19803.3468758999,0.0,1.0
2012-08-03,16.46,16.56,16.4501,16.54,25400,8.39484361112297,8.44584509114194,8.38979446460109,8.43564479513814,49802.476301768,0.0,1.0
2012-08-06,16.48,16.57,16.45,16.47,29200,8.40504390712676,8.45094523914384,8.38974346312107,8.39994375912486,57253.2404728986,0.0,1.0
2012-08-07,16.54,16.54,16.44,16.44,10100,8.43564479513814,8.43564479513814,8.38464331511917,8.38464331511917,19803.3468758999,0.0,1.0
2012-08-08,16.6501,16.82,16.4901,16.58,36900,8.49179742463903,8.57844893919127,8.41019505660868,8.45604538714573,72350.8415565055,0.0,1.0
2012-08-09,16.62,16.99,16.62,16.78,30400,8.47644597915332,8.66515145522352,8.47644597915332,8.55804834718368,59606.1133690452,0.0,1.0
2012-08-10,16.65,16.9,16.63,16.71,8300,8.49174642315901,8.61925012320645,8.48154612715522,8.5223473111704,16274.0375316801,0.0,1.0
2012-08-13,16.61,16.81,16.59,16.77,25400,8.47134583115143,8.57334879118937,8.46114553514763,8.55294819918178,49802.476301768,0.0,1.0
2012-08-14,16.78,16.829,16.63,16.72,11500,8.55804834718368,8.58303907239298,8.48154612715522,8.5274474591723,22548.3652547375,0.0,1.0
2012-08-15,16.82,16.98,16.81,16.81,22400,8.57844893919127,8.66005130722163,8.57334879118937,8.57334879118937,43920.2940614017,0.0,1.0
2012-08-16,16.83,16.98,16.78,16.78,8900,8.58354908719317,8.66005130722163,8.55804834718368,8.55804834718368,17450.4739797533,0.0,1.0
2012-08-17,16.78,16.86,16.78,16.86,4600,8.55804834718368,8.59884953119886,8.55804834718368,8.59884953119886,9019.34610189499,0.0,1.0
2012-08-20,16.8,16.93,16.8,16.93,11300,8.56824864318748,8.63455056721214,8.56824864318748,8.63455056721214,22156.2197720464,0.0,1.0
2012-08-21,16.64,16.88,16.61,16.88,15100,8.52897750357286,8.65199160218209,8.51360074124671,8.65199160218209,29460.0378409655,0.083,1.0
2012-08-22,16.67,16.76,16.63,16.63,5400,8.54435426589902,8.59048455287748,8.52385191613081,8.52385191613081,10535.3777709413,0.0,1.0
2012-08-23,16.82,16.83,16.63,16.63,12000,8.62123807752978,8.62636366497183,8.52385191613081,8.52385191613081,23411.9506020918,0.0,1.0
2012-08-24,16.86,16.92,16.78,16.92,5300,8.64174042729799,8.67249395195029,8.60073572776158,8.67249395195029,10340.2781825905,0.0,1.0
2012-08-27,16.79,16.8338,16.71,16.79,6000,8.60586131520363,8.62831138819981,8.56485661566722,8.60586131520363,11705.9753010459,0.0,1.0
2012-08-28,16.78,16.87,16.75,16.75,1700,8.60073572776158,8.64686601474004,8.58535896543543,8.58535896543543,3316.693001963,0.0,1.0
2012-08-29,16.76,16.79,16.55,16.79,12900,8.59048455287748,8.60586131520363,8.48284721659441,8.60586131520363,25167.8468972487,0.0,1.0
2012-08-30,16.79,16.84,16.65,16.67,3400,8.60586131520363,8.63148925241388,8.53410309101491,8.54435426589902,6633.38600392601,0.0,1.0
2012-08-31,16.97,16.99,16.75,16.75,8700,8.69812188916055,8.70837306404465,8.58535896543543,8.58535896543543,16973.6641865165,0.0,1.0
2012-09-04,16.8701,16.98,16.82,16.98,10000,8.64691727061446,8.7032474766026,8.62123807752978,8.7032474766026,19509.9588350765,0.0,1.0
2012-09-05,16.9,16.94,16.83,16.83,6100,8.66224277706619,8.68274512683439,8.62636366497183,8.62636366497183,11901.0748893967,0.0,1.0
2012-09-06,16.95,16.96,16.87,16.96,9100,8.68787071427644,8.6929963017185,8.64686601474004,8.6929963017185,17754.0625399196,0.0,1.0
2012-09-07,16.964,16.98,16.84,16.84,5900,8.69504653669532,8.7032474766026,8.63148925241388,8.63148925241388,11510.8757126951,0.0,1.0
2012-09-10,17.03,17.13,16.89,16.89,4000,8.72887541381285,8.78013128823336,8.65711718962414,8.65711718962414,7803.9835340306,0.0,1.0
2012-09-11,17.05,17.11,16.98,16.98,3600,8.73912658869695,8.76988011334926,8.7032474766026,8.7032474766026,7023.58518062754,0.0,1.0
2012-09-12,17.1,17.18,17.04,17.12,8400,8.76475452590721,8.80575922544362,8.7340010012549,8.77500570079131,16388.3654214643,0.0,1.0
2012-09-13,17.19,17.25,17.02,17.02,6700,8.81088481288567,8.84163833753798,8.7237498263708,8.7237498263708,13071.6724195012,0.0,1.0
2012-09-14,17.15,17.24,17.1021,17.11,6800,8.79038246311747,8.83651275009592,8.76583089927004,8.76988011334926,13266.772007852,0.0,1.0
2012-09-17,17.11,17.2399,17.1,17.1,12000,8.76988011334926,8.8364614942215,8.76475452590721,8.76475452590721,23411.9506020918,0.0,1.0
2012-09-18,17.24,17.27,17.1,17.1,9200,8.83651275009592,8.85188951242208,8.76475452590721,8.76475452590721,17949.1621282704,0.0,1.0
2012-09-19,17.21,17.28,17.13,17.16,15500,8.86367836353879,8.89973051260606,8.82247590746191,8.83792682849074,30095.2932923774,0.083,1.0
2012-09-20,17.22,17.22,17.12,17.12,7500,8.8688286705484,8.8688286705484,8.8173256004523,8.8173256004523,14562.2386898601,0.0,1.0
2012-09-21,17.2501,17.28,17.19,17.27,10900,8.88433109464733,8.89973051260606,8.85337774951957,8.89458020559645,21163.7868959299,0.0,1.0
2012-09-24,17.4775,17.54,17.2,17.25,12600,9.00144907604586,9.03363849485592,8.85852805652918,8.88427959157723,24464.5609989649,0.0,1.0
2012-09-25,17.4,17.5,17.31,17.46,8500,8.96153419672138,9.01303726681748,8.91518143363489,8.99243603877904,16503.8705151747,0.0,1.0
2012-09-26,17.42,17.45,17.36,17.36,17800,8.9718348107406,8.98728573176943,8.94093296868294,8.94093296868294,34561.0464906012,0.0,1.0
2012-09-27,17.3,17.42,17.28,17.39,10500,8.91003112662528,8.9718348107406,8.89973051260606,8.95638388971177,20387.1341658041,0.0,1.0
2012-09-28,17.31,17.47,17.2901,17.4,9400,8.91518143363489,8.99758634578865,8.90493232268577,8.96153419672138,18251.3391579579,0.0,1.0
2012-10-01,17.55,17.59,17.46,17.46,12900,9.03878880186553,9.05939002990397,8.99243603877904,8.99243603877904,25047.0505465593,0.0,1.0
2012-10-02,17.37,17.55,17.3,17.55,13300,8.94608327569255,9.03878880186553,8.91003112662528,9.03878880186553,25823.7032766852,0.0,1.0
2012-10-03,17.33,17.41,17.3,17.41,15500,8.92548204765411,8.96668450373099,8.91003112662528,8.96668450373099,30095.2932923774,0.0,1.0
2012-10-04,17.2,17.38,17.2,17.38,9300,8.85852805652918,8.95123358270216,8.85852805652918,8.95123358270216,18057.1759754265,0.0,1.0
2012-10-05,17.12,17.29,17.09,17.29,12800,8.8173256004523,8.90488081961567,8.80187467942347,8.90488081961567,24852.8873640278,0.0,1.0
2012-10-08,17.15,17.17,17.08,17.17,8200,8.83277652148113,8.84307713550035,8.79672437241386,8.84307713550035,15921.3809675803,0.0,1.0
2012-10-09,17.05,17.15,17.05,17.11,11100,8.78127345138503,8.83277652148113,8.78127345138503,8.81217529344269,21552.1132609929,0.0,1.0
2012-10-10,16.6517,17.12,16.6,17.05,50600,8.57613672319227,8.8173256004523,8.54950963595259,8.78127345138503,98246.5703609224,0.0,1.0
2012-10-11,16.85,16.85,16.65,16.72,14300,8.67826731119284,8.67826731119284,8.57526117100063,8.6113133200679,27765.3351019998,0.0,1.0
2012-10-12,17.04,17.05,16.83,17.01,32800,8.77612314437542,8.78127345138503,8.66796669717361,8.76067222334659,63685.5238703213,0.0,1.0
2012-10-15,16.91,17.0308,16.82,17.0,14600,8.70916915325049,8.77138486192658,8.662816390164,8.75552191633698,28347.8246495942,0.0,1.0
2012-10-16,16.94,16.94,16.78,16.86,7000,8.72462007427932,8.72462007427932,8.64221516212556,8.68341761820244,13591.4227772027,0.0,1.0
2012-10-17,16.87,17.01,16.82,16.88,16000,8.68856792521205,8.76067222334659,8.662816390164,8.69371823222166,31066.1092050348,0.0,1.0
2012-10-18,16.86,17.01,16.83,16.98,10900,8.68341761820244,8.76067222334659,8.66796669717361,8.74522130231776,21163.7868959299,0.0,1.0
2012-10-19,16.88,16.99,16.73,16.99,12500,8.73646578040142,8.79339772565286,8.65883130960402,8.79339772565286,24151.6427012555,0.083,1.0
2012-10-22,16.8201,16.97,16.8,16.93,13200,8.70546374839633,8.78304646287987,8.69506072930948,8.76234393733389,25504.1346925257,0.0,1.0
2012-10-23,16.8,16.89,16.8,16.89,15800,8.69506072930948,8.74164141178792,8.69506072930948,8.74164141178792,30527.6763743869,0.0,1.0
2012-10-24,16.8083,16.83,16.74,16.81,10600,8.69935650336027,8.71058762346895,8.66400694099051,8.70023636069597,20480.5930106646,0.0,1.0
2012-10-25,16.96,16.97,16.72,16.72,13400,8.77787083149338,8.78304646287987,8.65365567821753,8.65365567821753,25890.5609757458,0.0,1.0
2012-10-26,16.98,16.99,16.91,16.91,4200,8.78822209426636,8.79339772565286,8.75199267456091,8.75199267456091,8114.95194762183,0.0,1.0
2012-10-31,16.94,17.01,16.85,16.89,5500,8.76751956872039,8.80374898842584,8.72093888624194,8.74164141178792,10626.7227885524,0.0,1.0
2012-11-01,16.89,17.009,16.8,16.99,17400,8.74164141178792,8.80323142528719,8.69506072930948,8.79339772565286,33619.0866401476,0.0,1.0
2012-11-02,16.75,16.85,16.75,16.85,3800,8.66918257237701,8.72093888624194,8.66918257237701,8.72093888624194,7342.09938118165,0.0,1.0
2012-11-05,16.83,16.83,16.65,16.82,11400,8.71058762346895,8.71058762346895,8.61742625851207,8.70541199208246,22026.298143545,0.0,1.0
2012-11-06,16.764,16.8899,16.7301,16.75,8800,8.6764284563181,8.74158965547405,8.65888306591788,8.66918257237701,17002.7564616838,0.0,1.0
2012-11-07,16.96,17.029,16.85,16.91,24900,8.77787083149338,8.81358268806018,8.72093888624194,8.75199267456091,48110.0722609008,0.0,1.0
2012-11-08,17.07,17.07,16.85,16.86,21100,8.83480277674481,8.83480277674481,8.72093888624194,8.72611451762844,40767.9728797192,0.0,1.0
2012-11-09,16.87,17.0183,16.86,16.89,26500,8.73129014901493,8.80804476247663,8.72611451762844,8.74164141178792,51201.4825266615,0.0,1.0
2012-11-12,16.85,16.9027,16.84,16.86,6100,8.72093888624194,8.74821446364877,8.71576325485545,8.72611451762844,11786.0016382127,0.0,1.0
2012-11-13,16.79,16.85,16.7601,16.81,15500,8.68988509792298,8.72093888624194,8.67440996007737,8.70023636069597,29948.0369495568,0.0,1.0
2012-11-14,16.744,16.8,16.6818,16.79,9900,8.66607719354511,8.69506072930948,8.63388476632112,8.68988509792298,19128.1010193943,0.0,1.0
2012-11-15,16.36,16.6799,16.29,16.67,25500,8.46733294830375,8.63290139635768,8.43110352859829,8.62777752128506,49269.3511105611,0.0,1.0
2012-11-16,16.56,16.61,16.36,16.47,75600,8.57084557603362,8.59672373296609,8.46733294830375,8.52426489355518,146069.135057193,0.0,1.0
2012-11-19,16.7199,16.74,16.65,16.67,14800,8.65360392190366,8.66400694099051,8.61742625851207,8.62777752128506,28595.5449582864,0.0,1.0
2012-11-20,16.8,16.82,16.64,16.75,17900,8.73801846981737,8.74842087275763,8.6547992462953,8.71201246246673,34415.1252413507,0.083,1.0
2012-11-21,16.83,16.86,16.77,16.77,9800,8.75362207422776,8.76922567863815,8.72241486540698,8.72241486540698,18841.8004114657,0.0,1.0
2012-11-23,16.7524,16.8,16.69,16.8,5800,8.71326075081956,8.73801846981737,8.68080525364595,8.73801846981737,11151.2696312756,0.0,1.0
2012-11-26,16.58,16.78,16.58,16.78,8400,8.62359203747453,8.72761606687711,8.62359203747453,8.72761606687711,16150.1146383992,0.0,1.0
2012-11-27,16.84,16.84,16.6,16.68,19200,8.75882327569789,8.75882327569789,8.63399444041479,8.67560405217582,36914.5477449124,0.0,1.0
2012-11-28,16.902,16.91,16.86,16.88,6800,8.79107072481269,8.7952316859888,8.76922567863815,8.77962808157841,13073.9023263232,0.0,1.0
2012-11-29,16.88,16.969,16.78,16.86,15600,8.77962808157841,8.82591877466256,8.72761606687711,8.76922567863815,29993.0700427413,0.0,1.0
2012-11-30,16.95,16.95,16.8221,16.9,12600,8.81603649186931,8.81603649186931,8.74951312506636,8.79003048451866,24225.1719575988,0.0,1.0
2012-12-03,16.86,16.98,16.86,16.98,9400,8.76922567863815,8.8316400962797,8.76922567863815,8.8316400962797,18072.7473334467,0.0,1.0
2012-12-04,16.88,16.95,16.78,16.95,10500,8.77962808157841,8.81603649186931,8.72761606687711,8.81603649186931,20187.643297999,0.0,1.0
2012-12-05,16.92,16.92,16.79,16.91,15200,8.80043288745893,8.80043288745893,8.73281726834724,8.7952316859888,29224.0169647223,0.0,1.0
2012-12-06,16.93,17.02,16.85,16.91,12300,8.80563408892905,8.85244490216022,8.76402447716802,8.7952316859888,23648.3821490845,0.0,1.0
2012-12-07,16.72,16.99,16.71,16.92,21600,8.69640885805634,8.83684129774983,8.69120765658621,8.80043288745893,41528.8662130265,0.0,1.0
2012-12-10,16.71,16.83,16.648,16.82,19500,8.69120765658621,8.75362207422776,8.65896020747141,8.74842087275763,37491.3375534267,0.0,1.0
2012-12-11,16.47,16.75,16.45,16.65,29500,8.5663788213031,8.71201246246673,8.55597641836284,8.66000044776543,56717.6645039019,0.0,1.0
2012-12-12,16.4,16.55,16.37,16.52,26500,8.5299704110122,8.60798843306414,8.51436680660181,8.59238482865375,50949.7664187593,0.0,1.0
2012-12-13,16.41,16.5,16.37,16.5,14500,8.53517161248233,8.58198242571349,8.51436680660181,8.58198242571349,27878.1740781891,0.0,1.0
2012-12-14,15.86,16.4,15.74,16.4,63400,8.24910553162521,8.5299704110122,8.18669111398366,8.5299704110122,121894.912866013,0.0,1.0
2012-12-17,15.59,15.81,15.54,15.8,35100,8.10867309193172,8.22309952427456,8.08266708458107,8.21789832280443,67484.407596168,0.0,1.0
2012-12-18,15.6299,15.72,15.35,15.36,75900,8.12942588579753,8.1762887110434,7.98384425664861,7.98904545811874,145927.821554107,0.0,1.0
2012-12-19,15.7825,15.85,15.48,15.48,21000,8.24806529133118,8.28334135071118,8.08997628448007,8.08997628448007,40183.0596986592,0.0755,1.0
2012-12-20,16.09,16.17,15.839,15.87,40200,8.40876733961785,8.45057600258674,8.27759265955296,8.29379351645341,76921.8571374334,0.0,1.0
2012-12-21,16.2,16.2,15.99,16.09,20300,8.46625425120007,8.46625425120007,8.35650651090674,8.40876733961785,38843.6243753706,0.0,1.0
2012-12-24,16.2,16.22,16.06,16.14,17300,8.46625425120007,8.4767064169423,8.39308909100452,8.43489775397341,33103.1872755621,0.0,1.0
2012-12-26,15.95,16.34,15.94,16.2,18100,8.3356021794223,8.53941941139563,8.33037609655118,8.46625425120007,34633.9705021777,0.0,1.0
2012-12-27,15.88,15.97,15.7401,15.96,13600,8.29901959932452,8.34605434516452,8.22590669995767,8.34082826229341,26023.314852465,0.0,1.0
2012-12-28,15.95,15.96,15.85,15.88,13200,8.3356021794223,8.34082826229341,8.28334135071118,8.29901959932452,25257.9232391572,0.0,1.0
2012-12-31,15.99,16.0,15.82,15.96,18500,8.35650651090674,8.36173259377785,8.26766310209785,8.34082826229341,35399.3621154855,0.0,1.0
2013-01-02,16.38,16.382,16.06,16.06,13900,8.56032374288007,8.5613689594543,8.39308909100452,8.39308909100452,26597.3585624459,0.0,1.0
2013-01-03,16.37,16.442,16.28,16.28,13800,8.55509766000896,8.59272545668096,8.50806291416896,8.50806291416896,26406.0106591189,0.0,1.0
2013-01-04,16.28,16.54,16.28,16.33,24200,8.50806291416896,8.64394106881785,8.50806291416896,8.53419332852452,46306.1926051216,0.0,1.0
2013-01-07,16.44,16.44,16.26,16.38,26600,8.59168024010674,8.59168024010674,8.49761074842674,8.56032374288007,50898.5422849684,0.0,1.0
2013-01-08,16.464,16.49,16.36,16.38,9200,8.60422283899741,8.6178106544623,8.54987157713785,8.56032374288007,17604.0071060793,0.0,1.0
2013-01-09,16.48,16.52,16.42,16.45,17000,8.61258457159119,8.63348890307563,8.58122807436452,8.59690632297785,32529.1435655813,0.0,1.0
2013-01-10,16.44,16.53,16.35,16.44,16100,8.59168024010674,8.63871498594674,8.54464549426674,8.59168024010674,30807.0124356387,0.0,1.0
2013-01-11,16.4,16.58,16.39,16.46,22500,8.5707759086223,8.6648454003023,8.56554982575119,8.60213240584896,43053.2782485634,0.0,1.0
2013-01-14,16.44,16.5,16.34,16.37,20300,8.59168024010674,8.62303673733341,8.53941941139563,8.55509766000896,38843.6243753706,0.0,1.0
2013-01-15,16.53,16.58,16.37,16.37,33200,8.63871498594674,8.6648454003023,8.55509766000896,8.55509766000896,63527.503904547,0.0,1.0
2013-01-16,16.63,16.63,16.496,16.51,20100,8.69097581465785,8.69097581465785,8.62094630418496,8.62826282020452,38460.9285687167,0.0,1.0
2013-01-17,16.86,16.86,16.6001,16.65,31400,8.81117572069341,8.81117572069341,8.67534982687323,8.70142798040008,60083.2416446619,0.0,1.0
2013-01-18,16.79,16.85,16.76,16.82,12400,8.81405006627252,8.84554756502037,8.7983013168986,8.82979881564645,23620.9232344475,0.0755,1.0
2013-01-22,16.69,16.8,16.68,16.79,18100,8.76155423502611,8.81929964939716,8.75630465190147,8.81405006627252,34478.9282696371,0.0,1.0
2013-01-23,16.784,16.8,16.67,16.75,7600,8.81090031639774,8.81929964939716,8.75105506877683,8.79305173377396,14477.3400469194,0.0,1.0
2013-01-24,16.94,16.94,16.84,16.88,14400,8.89279381314214,8.89279381314214,8.84029798189573,8.86129631439429,27430.7495625842,0.0,1.0
2013-01-25,16.99,16.99,16.9137,16.95,12900,8.91904172876534,8.91904172876534,8.87898740952433,8.89804339626678,24573.3798164817,0.0,1.0
2013-01-28,16.78,16.98,16.77,16.98,15500,8.80880048314788,8.91379214564071,8.80355090002324,8.91379214564071,29526.1540430594,0.0,1.0
2013-01-29,16.61,16.87,16.57,16.7,16000,8.71955757002898,8.85604673126965,8.69855923753042,8.76680381815075,30478.6106250935,0.0,1.0
2013-01-30,16.58,16.72,16.57,16.57,14700,8.70380882065506,8.77730298440003,8.69855923753042,8.69855923753042,28002.2235118047,0.0,1.0
2013-01-31,16.49,16.6001,16.46,16.57,11700,8.65656257253329,8.71436048273559,8.64081382315936,8.69855923753042,22287.4840195996,0.0,1.0
2013-02-01,16.47,16.504,16.46,16.5,15300,8.64606340628401,8.66391198890779,8.64081382315936,8.66181215565793,29145.1714102457,0.0,1.0
2013-02-04,16.4,16.45,16.33,16.45,16100,8.60931632441152,8.63556424003472,8.57256924253903,8.63556424003472,30669.1019415003,0.0,1.0
2013-02-05,16.44,16.45,16.388,16.45,7500,8.63031465691008,8.63556424003472,8.60301682466195,8.63556424003472,14286.8487305126,0.0,1.0
2013-02-06,16.48,16.5,16.45,16.47,2400,8.65131298940865,8.66181215565793,8.63556424003472,8.64606340628401,4571.79159376403,0.0,1.0
2013-02-07,16.61,16.61,16.5005,16.52,8300,8.71955757002898,8.71955757002898,8.66207463481416,8.67231132190721,15810.7792617673,0.0,1.0
2013-02-08,16.61,16.66,16.521,16.63,12600,8.71955757002898,8.74580548565219,8.67283628021968,8.73005673627826,24001.9058672612,0.0,1.0
2013-02-11,16.56,16.65,16.46,16.65,10100,8.69330965440578,8.74055590252755,8.64081382315936,8.74055590252755,19239.6229570903,0.0,1.0
2013-02-12,16.58,16.58,16.53,16.57,5500,8.70380882065506,8.70380882065506,8.67756090503185,8.69855923753042,10477.0224023759,0.0,1.0
2013-02-13,16.6376,16.64,16.53,16.58,12000,8.73404641945299,8.73530631940291,8.67756090503185,8.70380882065506,22858.9579688201,0.0,1.0
2013-02-14,16.52,16.63,16.52,16.62,10500,8.67231132190721,8.73005673627826,8.67231132190721,8.72480715315362,20001.5882227176,0.0,1.0
2013-02-15,16.6,16.62,16.52,16.62,11300,8.71430798690434,8.72480715315362,8.67231132190721,8.72480715315362,21525.5187539723,0.0,1.0
2013-02-19,16.44,16.6,16.39,16.52,16800,8.63031465691008,8.71430798690434,8.60406674128688,8.67231132190721,32002.5411563482,0.0,1.0
2013-02-20,16.3601,16.45,16.3201,16.44,7000,8.62800484033524,8.67541638642274,8.60690960292145,8.6701425770693,13273.1381262821,0.0755,1.0
2013-02-21,16.439,16.46,16.32,16.32,19300,8.66961519613395,8.68069019577619,8.60685686482791,8.60685686482791,36595.9379767492,0.0,1.0
2013-02-22,16.17,16.41,16.17,16.35,19300,8.52774972452619,8.65432114900895,8.52774972452619,8.62267829288826,36595.9379767491,0.0,1.0
2013-02-25,16.19,16.23,16.14,16.14,7600,8.53829734323308,8.55939258064688,8.51192829646584,8.51192829646584,14410.8356799634,0.0,1.0
2013-02-26,16.21,16.24,16.12,16.22,12800,8.54884496193998,8.56466639000032,8.50138067775894,8.55411877129343,24270.8811452015,0.0,1.0
2013-02-27,16.06,16.24,15.99,16.16,22300,8.46973782163825,8.56466639000032,8.43282115616411,8.52247591517274,42284.4257451558,0.0,1.0
2013-02-28,16.0,16.1,15.96,16.01,9900,8.43809496551756,8.49083305905205,8.41699972810377,8.44336877487101,18772.0096357418,0.0,1.0
2013-03-01,16.01,16.05,15.53,16.05,29600,8.44336877487101,8.4644640122848,8.19022592590548,8.4644640122848,56126.4126482785,0.0,1.0
2013-03-04,16.04,16.04,15.92,15.97,16700,8.45919020293135,8.45919020293135,8.39590449068997,8.42227353745722,31665.9152441301,0.0,1.0
2013-03-05,16.12,16.12,15.98,16.0,9100,8.50138067775894,8.50138067775894,8.42754734681066,8.43809496551756,17255.0795641667,0.0,1.0
2013-03-06,16.06,16.131,15.97,16.12,11100,8.46973782163825,8.50718186804774,8.42227353745722,8.50138067775894,21047.4047431044,0.0,1.0
2013-03-07,16.076,16.13,16.04,16.13,13200,8.47817591660377,8.50665448711239,8.45919020293135,8.50665448711239,25029.3461809891,0.0,1.0
2013-03-08,15.98,16.11,15.98,16.05,21500,8.42754734681066,8.49610686840549,8.42754734681066,8.4644640122848,40767.4956735807,0.0,1.0
2013-03-11,15.79,15.94,15.68,15.94,16600,8.32734496909514,8.40645210939687,8.26933306620721,8.40645210939687,31476.2989851832,0.0,1.0
2013-03-12,15.37,15.68,15.16,15.68,91300,8.10584497625031,8.26933306620721,7.99509497982789,8.26933306620721,173119.644418508,0.0,1.0
2013-03-13,15.38,15.38,15.3,15.35,17700,8.11111878560376,8.11111878560376,8.06892831077617,8.09529735754341,33562.077833599,0.0,1.0
2013-03-14,15.021,15.3,15.01,15.3,41100,7.92178902981496,8.06892831077617,7.91598783952616,8.06892831077617,77932.2824271704,0.0,1.0
2013-03-15,14.94,15.09,14.88,15.06,28600,7.87907117405202,7.95817831435375,7.84742831793133,7.94235688629341,54230.2500588097,0.0,1.0
2013-03-18,15.24,15.27,14.84,14.84,28200,8.03728545465548,8.05310688271582,7.82633308051754,7.82633308051754,53471.7850230221,0.0,1.0
2013-03-19,15.24,15.36,15.14,15.33,23700,8.03728545465548,8.10057116689686,7.98454736112099,8.08474973883651,44939.0533704122,0.0,1.0
2013-03-20,15.35,15.356,15.23,15.28,27800,8.13511461816195,8.13829446752409,8.07151763091899,8.09801637560355,52455.315017604,0.0755,1.0
2013-03-21,15.18,15.39,15.18,15.39,10800,8.04501888623442,8.1563136139096,8.04501888623442,8.1563136139096,20378.3238197886,0.0,1.0
2013-03-22,15.2,15.3123,15.09,15.2,33700,8.05561838410825,8.11513456466978,7.9973211458022,8.05561838410825,63587.9178450811,0.0,1.0
2013-03-25,15.2201,15.249,15.16,15.22,15800,8.06627087947144,8.08158715389912,8.03441938836059,8.06621788198207,29812.7329956167,0.0,1.0
2013-03-26,15.06,15.25,15.01,15.25,91100,7.98142189899146,8.08211712879281,7.95492315430689,8.08211712879281,171894.935183587,0.0,1.0
2013-03-27,15.1099,15.14,15.06,15.06,24900,8.00786764618666,8.02381989048677,7.98142189899146,7.98142189899146,46983.3576956237,0.0,1.0
2013-03-28,15.12,15.14,15.04,15.14,33500,8.01322039261294,8.02381989048677,7.97082240111763,8.02381989048677,63210.541478048,0.0,1.0
2013-04-01,15.13,15.19,15.12,15.14,24500,8.01852014154985,8.05031863517133,8.01322039261294,8.02381989048677,46228.6049615575,0.0,1.0
2013-04-02,15.18,15.18,15.09,15.17,22800,8.04501888623442,8.04501888623442,7.9973211458022,8.03971913729751,43020.9058417759,0.0,1.0
2013-04-03,15.1,15.19,15.01,15.13,12700,8.00262089473911,8.05031863517133,7.95492315430689,8.01852014154985,23963.3993066033,0.0,1.0
2013-04-04,15.144,15.16,15.08,15.08,12600,8.02593979006153,8.03441938836059,7.99202139686529,7.99202139686529,23774.7111230867,0.0,1.0
2013-04-05,15.2394,15.33,15.11,15.11,23500,8.07649939491968,8.12451512028812,8.00792064367603,8.00792064367603,44341.7231263919,0.0,1.0
2013-04-08,15.25,15.29,15.24,15.29,7000,8.08211712879281,8.10331612454047,8.0768173798559,8.10331612454047,13208.1728461593,0.0,1.0
2013-04-09,15.28,15.3199,15.23,15.29,9800,8.09801637560355,8.11916237386184,8.07151763091899,8.10331612454047,18491.441984623,0.0,1.0
2013-04-10,15.25,15.3,15.2101,15.3,12400,8.08211712879281,8.10861587347738,8.06097113053453,8.10861587347738,23397.3347560536,0.0,1.0
2013-04-11,15.226,15.31,15.2,15.31,8700,8.06939773134422,8.11391562241429,8.05561838410825,8.11391562241429,16415.8719659408,0.0,1.0
2013-04-12,15.2678,15.3,15.23,15.27,12800,8.09155068190052,8.10861587347738,8.07151763091899,8.09271662666664,24152.0874901198,0.0,1.0
2013-04-15,15.26,15.27,15.19,15.2,11300,8.08741687772973,8.09271662666664,8.05031863517133,8.05561838410825,21321.7647373714,0.0,1.0
2013-04-16,15.27,15.33,15.18,15.22,10600,8.09271662666664,8.12451512028812,8.04501888623442,8.06621788198207,20000.9474527555,0.0,1.0
2013-04-17,15.22,15.25,15.17,15.2,10400,8.06621788198207,8.08211712879281,8.03971913729751,8.05561838410825,19623.5710857224,0.0,1.0
2013-04-18,15.41,15.41,15.21,15.22,47100,8.16691311178343,8.16691311178343,8.06091813304516,8.06621788198207,88872.1344363002,0.0,1.0
2013-04-19,15.34,15.38,15.29,15.38,8800,8.16982797369873,8.19113130609429,8.14319880820427,8.19113130609429,16523.2365276946,0.0755,1.0
2013-04-22,15.33,15.36,15.3,15.3,7600,8.16450214059984,8.18047963989651,8.14852464130317,8.14852464130317,14270.0679102817,0.0,1.0
2013-04-23,15.5,15.5,15.34,15.39,53300,8.25504130328098,8.25504130328098,8.16982797369873,8.19645713919318,100078.239423423,0.0,1.0
2013-04-24,15.48,15.5368,15.48,15.5,15100,8.2443896370832,8.2746403690849,8.2443896370832,8.25504130328098,28352.3717691123,0.0,1.0
2013-04-25,15.49,15.55,15.45,15.48,10400,8.24971547018209,8.28167046877544,8.22841213778653,8.2443896370832,19527.4613509118,0.0,1.0
2013-04-26,15.5,15.5567,15.48,15.54,6700,8.25504130328098,8.2852387769517,8.2443896370832,8.27634463567655,12580.191447222,0.0,1.0
2013-04-29,15.49,15.54,15.47,15.49,10800,8.24971547018209,8.27634463567655,8.23906380398431,8.24971547018209,20278.5175567161,0.0,1.0
2013-04-30,15.6,15.64,15.48,15.55,28800,8.30829963426989,8.32960296666546,8.2443896370832,8.28167046877544,54076.0468179096,0.0,1.0
2013-05-01,15.53,15.66,15.53,15.66,6700,8.27101880257766,8.34025463286324,8.27101880257766,8.34025463286324,12580.191447222,0.0,1.0
2013-05-02,15.61,15.65,15.56,15.65,9800,8.31362546736878,8.33492879976435,8.28699630187433,8.33492879976435,18400.8770422054,0.0,1.0
2013-05-03,15.59,15.63,15.5726,15.63,8000,8.302973801171,8.32427713356657,8.29370685157893,8.32427713356657,15021.124116086,0.0,1.0
2013-05-06,15.66,15.66,15.6201,15.63,15600,8.34025463286324,8.34025463286324,8.31900455879866,8.32427713356657,29291.1920263677,0.0,1.0
2013-05-07,15.73,15.78,15.59,15.62,28800,8.37753546455548,8.40416463004993,8.302973801171,8.31895130046767,54076.0468179096,0.0,1.0
2013-05-08,15.8,15.82,15.72,15.8,13600,8.41481629624771,8.4254679624455,8.37220963145658,8.41481629624771,25535.9109973462,0.0,1.0
2013-05-09,15.74,15.79,15.7203,15.79,14600,8.38286129765437,8.40949046314882,8.37236940644955,8.40949046314882,27413.5515118569,0.0,1.0
2013-05-10,15.64,15.8,15.62,15.74,14100,8.32960296666546,8.41481629624771,8.31895130046767,8.38286129765437,26474.7312546016,0.0,1.0
2013-05-13,15.41,15.69,15.41,15.69,16300,8.20710880539096,8.35623213215991,8.20710880539096,8.35623213215991,30605.5403865252,0.0,1.0
2013-05-14,15.48,15.48,15.45,15.48,3200,8.2443896370832,8.2443896370832,8.22841213778653,8.2443896370832,6008.4496464344,0.0,1.0
2013-05-15,15.37,15.5,15.25,15.5,17900,8.1858054729954,8.25504130328098,8.12189547580871,8.25504130328098,33609.7652097424,0.0,1.0
2013-05-16,15.31,15.38,15.26,15.26,12800,8.15385047440206,8.19113130609429,8.1272213089076,8.1272213089076,24033.7985857376,0.0,1.0
2013-05-17,15.33,15.4,15.26,15.38,7400,8.16450214059984,8.20178297229207,8.1272213089076,8.19113130609429,13894.5398073795,0.0,1.0
2013-05-20,15.36,15.41,15.27,15.36,20200,8.18047963989651,8.20710880539096,8.13254714200649,8.18047963989651,37928.3383931172,0.0,1.0
2013-05-21,15.24,15.36,15.21,15.36,12600,8.15677968260644,8.22100629428051,8.14072302968793,8.22100629428051,23541.6435740533,0.0755,1.0
2013-05-22,15.25,15.32,15.22,15.25,11700,8.16213190024595,8.19959742372249,8.14607524732743,8.16213190024595,21860.097604478,0.0,1.0
2013-05-23,15.16,15.28,15.11,15.25,19200,8.1139619414904,8.17818855316447,8.08720085329287,8.16213190024595,35872.9806842716,0.0,1.0
2013-05-24,15.2099,15.25,15.15,15.25,8300,8.14066950751153,8.16213190024595,8.1086097238509,8.16213190024595,15507.5906083049,0.0,1.0
2013-05-28,14.99,15.23,14.99,15.23,11200,8.02297424161881,8.15142746496694,8.02297424161881,8.15142746496694,20925.9053991584,0.0,1.0
2013-05-29,14.91,14.96,14.84,14.96,12600,7.98015650050276,8.00691758870029,7.94269097702622,8.00691758870029,23541.6435740532,0.0,1.0
2013-05-30,14.88,14.93,14.87,14.89,11800,7.96409984758425,7.99086093578177,7.95874762994474,7.96945206522375,22046.9360455419,0.0,1.0
2013-05-31,14.71,14.91,14.67,14.91,21500,7.87311214771265,7.98015650050276,7.85170327715463,7.98015650050276,40170.2648287416,0.0,1.0
2013-06-03,14.24,14.66,14.12,14.65,61800,7.62155791865589,7.84635105951512,7.55733130698182,7.84099884187562,115466.156577499,0.0,1.0
2013-06-04,14.384,14.429,14.12,14.32,33000,7.69862985266477,7.72271483204255,7.55733130698182,7.66437565977194,61656.6855510918,0.0,1.0
2013-06-05,14.38,14.47,14.304,14.32,23600,7.69648896560897,7.74465892436452,7.65581211154873,7.66437565977194,44093.8720910838,0.0,1.0
2013-06-06,14.54,14.54,14.36,14.41,13400,7.78212444784106,7.78212444784106,7.68578453032996,7.71254561852748,25036.3511025645,0.0,1.0
2013-06-07,14.55,14.57,14.49,14.55,15300,7.78747666548056,7.79818110075957,7.75536335964353,7.78747666548056,28586.2814827789,0.0,1.0
2013-06-10,14.29,14.44,14.29,14.44,13800,7.64831900685342,7.728602271446,7.64831900685342,7.728602271446,25783.7048668202,0.0,1.0
2013-06-11,13.99,14.11,13.96,14.01,41200,7.48775247766825,7.55197908934232,7.47169582474974,7.49845691294726,76977.4377183328,0.0,1.0
2013-06-12,14.19,14.22,13.71,14.09,62400,7.59479683045836,7.61085348337688,7.3378903837621,7.54127465406331,116587.187223883,0.0,1.0
2013-06-13,14.0396,14.1899,13.83,14.1,35800,7.5142994771602,7.59474330828197,7.40211699543616,7.54662687170281,66888.1619008814,0.0,1.0
2013-06-14,14.2001,14.24,14.05,14.05,17400,7.60020257027426,7.62155791865589,7.51986578350529,7.51986578350529,32509.8887451211,0.0,1.0
2013-06-17,13.96,14.3,13.96,14.21,48900,7.47169582474974,7.65367122449292,7.47169582474974,7.60550126573737,91363.9976802542,0.0,1.0
2013-06-18,13.926,14.0,13.83,13.89,18300,7.45349828477542,7.49310469530776,7.40211699543616,7.4342303012732,34191.4347146964,0.0,1.0
2013-06-19,13.77,13.89,13.7601,13.84,18900,7.4104129327774,7.47499169471881,7.40508518491723,7.44808387724322,35119.9052415636,0.0755,1.0
2013-06-20,13.54,13.76,13.54,13.76,11700,7.28663697238968,7.40503136928228,7.28663697238968,7.40503136928228,21740.893720968,0.0,1.0
2013-06-21,13.45,13.77,13.41,13.56,30000,7.23820290093362,7.4104129327774,7.21667664695315,7.29740009937992,55745.8813358153,0.0,1.0
2013-06-24,13.3,13.5,13.02,13.5,19500,7.15747944850686,7.26511071840921,7.00679567064355,7.26511071840921,36234.8228682799,0.0,1.0
2013-06-25,13.18,13.339,13.07,13.16,22100,7.09290068656544,7.17846754613782,7.03370348811914,7.0821375595752,41066.1325840506,0.0,1.0
2013-06-26,13.71,13.74,13.24,13.24,38800,7.37812355180669,7.39426824229204,7.12519006753615,7.12519006753615,72098.0065276545,0.0,1.0
2013-06-27,14.04,14.04,13.67,13.67,20800,7.55571514714558,7.55571514714558,7.35659729782622,7.35659729782622,38650.4777261653,0.0,1.0
2013-06-28,14.05,14.13,13.9201,14.13,17400,7.5610967106407,7.60414921860164,7.49119020083912,7.60414921860164,32332.6111747729,0.0,1.0
2013-07-01,14.096,14.2,14.069,14.15,16600,7.58585190271824,7.64182016306747,7.57132168128142,7.61491234559188,30846.0543391512,0.0,1.0
2013-07-02,13.97,14.148,13.97,14.13,7400,7.51804420267976,7.61383603289286,7.51804420267976,7.60414921860164,13750.6507295011,0.0,1.0
2013-07-03,13.98,14.05,13.78,13.78,13500,7.52342576617488,7.5610967106407,7.41579449627252,7.41579449627252,25085.6466011169,0.0,1.0
2013-07-05,13.5365,13.89,13.52,13.89,23000,7.28475342516639,7.47499169471881,7.27587384539945,7.47499169471881,42738.5090241251,0.0,1.0
2013-07-08,13.57,13.69,13.54,13.54,7300,7.30278166287504,7.36736042481645,7.28663697238968,7.28663697238968,13564.8311250484,0.0,1.0
2013-07-09,13.58,13.67,13.57,13.67,7300,7.30816322637016,7.35659729782622,7.30278166287504,7.35659729782622,13564.8311250484,0.0,1.0
2013-07-10,13.43,13.58,13.43,13.56,8200,7.22743977394339,7.30816322637016,7.22743977394339,7.29740009937992,15237.2075651228,0.0,1.0
2013-07-11,13.75,13.75,13.58,13.6,23200,7.39964980578716,7.39964980578716,7.30816322637016,7.31892635336039,43110.1482330305,0.0,1.0
2013-07-12,13.6267,13.77,13.58,13.77,12300,7.33329512789236,7.4104129327774,7.30816322637016,7.4104129327774,22855.8113476843,0.0,1.0
2013-07-15,13.6,13.66,13.48,13.66,12200,7.31892635336039,7.3512157343311,7.25434759141898,7.3512157343311,22669.9917432316,0.0,1.0
2013-07-16,13.66,13.66,13.47,13.47,11600,7.3512157343311,7.3512157343311,7.24896602792386,7.24896602792386,21555.0741165153,0.0,1.0
2013-07-17,13.61,13.74,13.58,13.58,14200,7.32430791685551,7.39426824229204,7.30816322637016,7.30816322637016,26386.3838322859,0.0,1.0
2013-07-18,13.73,13.75,13.62,13.74,13100,7.38888667879693,7.39964980578716,7.32968948035063,7.39426824229204,24342.368183306,0.0,1.0
2013-07-19,13.38,13.66,13.38,13.63,19300,7.24116276085594,7.39269680966309,7.24116276085594,7.37646101871947,35661.9521654662,0.0755,1.0
2013-07-22,13.18,13.3801,13.17,13.38,26600,7.13292415456512,7.24121688015908,7.12751222425058,7.24116276085594,49150.6698239068,0.0,1.0
2013-07-23,13.41,13.47,13.14,13.14,27600,7.25739855179956,7.28987013368681,7.11127643330695,7.11127643330695,50998.439366159,0.0,1.0
2013-07-24,13.55,13.55,13.31,13.44,16700,7.33316557620314,7.33316557620314,7.20327924865415,7.27363434274318,30857.7513556107,0.0,1.0
2013-07-25,13.24,13.45,13.21,13.38,17500,7.16539573645236,7.27904627305773,7.14915994550874,7.24116276085594,32335.9669894124,0.0,1.0
2013-07-26,13.2704,13.28,13.17,13.17,5800,7.18184800460857,7.18704345771053,7.12751222425058,7.12751222425058,10717.0633450624,0.0,1.0
2013-07-29,13.41,13.41,13.33,13.33,3200,7.25739855179956,7.25739855179956,7.21410310928323,7.21410310928323,5912.86253520684,0.0,1.0
2013-07-30,13.2772,13.37,13.2301,13.28,8800,7.18552811722246,7.2357508305414,7.16003792544097,7.18704345771053,16260.3719718188,0.0,1.0
2013-07-31,13.31,13.31,13.19,13.26,14500,7.20327924865415,7.20327924865415,7.13833608487966,7.17621959708145,26792.658362656,0.0,1.0
2013-08-01,13.06,13.3216,13.03,13.3,18500,7.06798099079062,7.20955708781902,7.051745199847,7.19786731833961,34183.7365316646,0.0,1.0
2013-08-02,12.98,13.06,12.87,12.97,28000,7.0246855482743,7.06798099079062,6.96515431481434,7.01927361795975,51737.5471830598,0.0,1.0
2013-08-05,12.932,12.99,12.87,12.9,11500,6.9987082827645,7.03009747858884,6.96515431481434,6.98139010575797,21249.3497358996,0.0,1.0
2013-08-06,12.85,12.92,12.77,12.92,16600,6.95433045418526,6.99221396638705,6.91103501166893,6.99221396638705,30672.9744013855,0.0,1.0
2013-08-07,12.82,12.9,12.69,12.83,33600,6.93809466324164,6.98139010575797,6.8677395691526,6.94350659355618,62085.0566196718,0.0,1.0
2013-08-08,12.77,12.86,12.75,12.76,8800,6.91103501166893,6.9597423844998,6.90021115103985,6.90562308135439,16260.3719718188,0.0,1.0
2013-08-09,12.8,12.86,12.695,12.75,17100,6.92727080261256,6.9597423844998,6.87044553430988,6.90021115103985,31596.8591725115,0.0,1.0
2013-08-12,12.88,12.89,12.8099,12.89,21600,6.97056624512889,6.97597817544343,6.93262861362395,6.97597817544343,39911.8221126461,0.0,1.0
2013-08-13,12.75,12.83,12.74,12.75,14000,6.90021115103985,6.94350659355618,6.89479922072531,6.90021115103985,25868.7735915299,0.0,1.0
2013-08-14,12.71,12.86,12.71,12.86,12900,6.87856342978169,6.9597423844998,6.87856342978169,6.9597423844998,23836.2270950526,0.0,1.0
2013-08-15,12.6,12.7,12.5,12.7,23800,6.81903219632173,6.87315149946715,6.76491289317632,6.87315149946715,43976.9151056009,0.0,1.0
2013-08-16,12.55,12.55,12.47,12.52,51700,6.79197254474903,6.79197254474903,6.7486771022327,6.77573675380541,95529.6853344355,0.0,1.0
2013-08-19,12.67,12.67,12.4624,12.57,22600,6.85691570852352,6.85691570852352,6.74456403519365,6.80279640537811,41759.5916548983,0.0,1.0
2013-08-20,12.7194,12.73,12.56,12.59,45700,6.88365064427736,6.88938729041077,6.79738447506357,6.81362026600719,84443.0680809226,0.0,1.0
2013-08-21,12.5997,12.7,12.56,12.7,13400,6.85972991228708,6.91433684024588,6.83811580421167,6.91433684024588,24612.6279254206,0.0755,1.0
2013-08-22,12.73,12.8,12.62,12.64,7500,6.93066991939606,6.96878043741317,6.87078196251204,6.8816706819455,13775.7245851235,0.0,1.0
2013-08-23,13.09,13.12,12.73,12.79,56700,7.12666686919831,7.1429999483485,6.93066991939606,6.96333607769644,104144.477863533,0.0,1.0
2013-08-26,12.96,13.0999,12.92,13.01,19000,7.05589019288083,7.13205678531787,7.03411275401391,7.08311199146448,34898.5022823128,0.0,1.0
2013-08-27,12.99,13.02,12.91,12.91,6900,7.07222327203102,7.0885563511812,7.02866839429719,7.02866839429719,12673.6666183136,0.0,1.0
2013-08-28,12.97,13.0,12.93,12.98,9700,7.06133455259756,7.07766763174775,7.03955711373064,7.06677891231429,17816.6037967597,0.0,1.0
2013-08-29,12.841,12.98,12.82,12.98,12600,6.99110231225175,7.06677891231429,6.97966915684662,7.06677891231429,23143.2173030074,0.0,1.0
2013-08-30,12.9685,12.97,12.82,12.86,6500,7.06051789864005,7.06133455259756,6.97966915684662,7.00144659571354,11938.961307107,0.0,1.0
2013-09-03,12.92,12.97,12.86,12.96,57500,7.03411275401391,7.06133455259756,7.00144659571354,7.05589019288083,105613.888485947,0.0,1.0
2013-09-04,12.86,12.96,12.83,12.9,10800,7.00144659571354,7.05589019288083,6.98511351656335,7.02322403458046,19837.0434025778,0.0,1.0
2013-09-05,12.75,12.9,12.7,12.73,25800,6.94155863882952,7.02322403458046,6.91433684024588,6.93066991939606,47388.4925728247,0.0,1.0
2013-09-06,12.86,12.86,12.74,12.76,25600,7.00144659571354,7.00144659571354,6.93611427911279,6.94700299854625,47021.1399172214,0.0,1.0
2013-09-09,12.7894,12.85,12.76,12.76,26300,6.96300941611343,6.99600223599681,6.94700299854625,6.94700299854625,48306.874211833,0.0,1.0
2013-09-10,12.8101,12.8899,12.77,12.77,7500,6.97427924072706,7.01772523126656,6.95244735826298,6.95244735826298,13775.7245851235,0.0,1.0
2013-09-11,12.686,12.77,12.6038,12.75,55800,6.90671473664246,6.95244735826298,6.86196209977094,6.94155863882952,102491.390913319,0.0,1.0
2013-09-12,12.7599,12.81,12.72,12.72,18700,6.94694855494908,6.9742247971299,6.92522555967933,6.92522555967933,34347.4732989078,0.0,1.0
2013-09-13,12.57,12.76,12.53,12.76,32400,6.8435601639284,6.94700299854625,6.82178272506148,6.94700299854625,59511.1302077334,0.0,1.0
2013-09-16,12.7,12.74,12.641,12.65,20700,6.91433684024588,6.93611427911279,6.88221511791718,6.88711504166223,38020.9998549407,0.0,1.0
2013-09-17,12.85,12.85,12.71,12.73,21200,6.99600223599681,6.99600223599681,6.91978119996261,6.93066991939606,38939.381493949,0.0,1.0
2013-09-18,13.18,13.18,12.74,12.79,34800,7.17566610664887,7.17566610664887,6.93611427911279,6.96333607769644,63919.3620749729,0.0,1.0
2013-09-19,13.11,13.16,12.99,13.1,9200,7.17866050449307,7.20603907239732,7.11295194152288,7.17318479091222,16801.4631593888,0.0755,1.0
2013-09-20,13.1,13.11,12.99,13.01,9900,7.17318479091222,7.17866050449307,7.11295194152288,7.12390336868458,18079.8353562989,0.0,1.0
2013-09-23,13.14,13.15,13.06,13.06,16600,7.19508764523562,7.20056335881647,7.15128193658883,7.15128193658883,30315.6835267233,0.0,1.0
2013-09-24,13.25,13.25,13.0932,13.24,21000,7.25532049462496,7.25532049462496,7.16946130567724,7.24984478104411,38351.1659073006,0.0,1.0
2013-09-25,13.25,13.3,13.22,13.24,10700,7.25532049462496,7.2826990625292,7.23889335388241,7.24984478104411,19540.8321527674,0.0,1.0
2013-09-26,13.17,13.3,13.152,13.3,8900,7.21151478597816,7.2826990625292,7.20165850153264,7.2826990625292,16253.5893607131,0.0,1.0
2013-09-27,13.17,13.21,13.16,13.19,6600,7.21151478597816,7.23341764030156,7.20603907239732,7.22246621313986,12053.2235708659,0.0,1.0
2013-09-30,13.18,13.25,13.15,13.19,7100,7.21699049955901,7.25532049462496,7.20056335881647,7.22246621313986,12966.3465686588,0.0,1.0
2013-10-01,13.09,13.26,13.09,13.26,19700,7.16770907733137,7.26079620820581,7.16770907733137,7.26079620820581,35977.0461130391,0.0,1.0
2013-10-02,13.15,13.18,13.0701,13.15,10500,7.20056335881647,7.21699049955901,7.15681240730548,7.20056335881647,19175.5829536503,0.0,1.0
2013-10-03,13.02,13.12,13.02,13.12,10000,7.12937908226543,7.18413621807392,7.12937908226543,7.18413621807392,18262.4599558574,0.0,1.0
2013-10-04,12.94,13.04,12.92,13.0,5100,7.08557337361864,7.14033050942713,7.07462194645694,7.11842765510373,9313.85457748729,0.0,1.0
2013-10-07,12.79,12.99,12.79,12.88,8200,7.0034376699059,7.11295194152288,7.0034376699059,7.05271909213354,14975.2171638031,0.0,1.0
2013-10-08,12.79,12.85,12.76,12.76,5800,7.0034376699059,7.036291951391,6.98701052916335,6.98701052916335,10592.2267743973,0.0,1.0
2013-10-09,12.86,12.87,12.75,12.75,16500,7.04176766497184,7.04724337855269,6.98153481558251,6.98153481558251,30133.0589271648,0.0,1.0
2013-10-10,12.7448,12.88,12.73,12.88,19000,6.97868744452046,7.05271909213354,6.97058338842081,7.05271909213354,34698.6739161291,0.0,1.0
2013-10-11,12.73,12.8,12.62,12.8,36000,6.97058338842081,7.00891338348675,6.91035053903147,7.00891338348675,65744.8558410867,0.0,1.0
2013-10-14,12.87,12.87,12.62,12.62,27300,7.04724337855269,7.04724337855269,6.91035053903147,6.91035053903147,49856.5156794908,0.0,1.0
2013-10-15,12.884,12.884,12.82,12.82,20100,7.05490937756588,7.05490937756588,7.01986481064845,7.01986481064845,36707.5445112735,0.0,1.0
2013-10-16,12.9,12.92,12.78,12.83,10700,7.06367051929524,7.07462194645694,6.99796195632505,7.0253405242293,19540.8321527675,0.0,1.0
2013-10-17,13.1,13.1,12.85,12.85,20500,7.17318479091222,7.17318479091222,7.036291951391,7.036291951391,37438.0429095077,0.0,1.0
2013-10-18,13.19,13.2,13.09,13.19,15900,7.22246621313986,7.22794192672071,7.16770907733137,7.22246621313986,29037.3113298133,0.0,1.0
2013-10-21,13.11,13.18,13.01,13.11,19100,7.22000214202848,7.25855287810338,7.16492966192147,7.22000214202848,34681.568658046,0.0755,1.0
2013-10-22,13.07,13.14,12.99,13.07,35300,7.19797314998568,7.23652388606058,7.15391516590007,7.19797314998568,64097.3494046609,0.0,1.0
2013-10-23,13.06,13.16,13.036,13.12,36300,7.19246590197498,7.24753838208198,7.1792485067493,7.22550939003918,65913.1383396372,0.0,1.0
2013-10-24,13.091,13.14,13.0501,13.06,10300,7.20953837080815,7.23652388606058,7.18701372644438,7.19246590197498,18702.6260302552,0.0,1.0
2013-10-25,13.07,13.14,13.04,13.04,12000,7.19797314998568,7.23652388606058,7.18145140595358,7.18145140595358,21789.4672197148,0.0,1.0
2013-10-28,13.07,13.15,13.01,13.13,21500,7.19797314998568,7.24203113407128,7.16492966192147,7.23101663804988,39039.462101989,0.0,1.0
2013-10-29,12.99,13.12,12.98,13.08,28400,7.15391516590007,7.22550939003918,7.14840791788937,7.20348039799638,51568.405753325,0.0,1.0
2013-10-30,13.03,13.06,13.01,13.01,22500,7.17594415794288,7.19246590197498,7.16492966192147,7.16492966192147,40855.2510369652,0.0,1.0
2013-10-31,12.95,13.07,12.92,13.07,23100,7.13188617385727,7.19797314998568,7.11536442982517,7.19797314998568,41944.7243979509,0.0,1.0
2013-11-01,12.8,13.02,12.8,13.02,19100,7.04927745369676,7.17043690993217,7.04927745369676,7.17043690993217,34681.568658046,0.0,1.0
2013-11-04,12.91,12.94,12.85,12.87,15900,7.10985718181447,7.12637892584657,7.07681369375026,7.08782818977167,28871.0440661221,0.0,1.0
2013-11-05,12.9,12.96,12.85,12.85,30800,7.10434993380377,7.13739342186797,7.07681369375026,7.07681369375026,55926.2991972679,0.0,1.0
2013-11-06,12.92,12.95,12.86,12.9,21000,7.11536442982517,7.13188617385727,7.08232094176097,7.10434993380377,38131.5676345008,0.0,1.0
2013-11-07,12.95,12.96,12.8872,12.9,15400,7.13188617385727,7.13739342186797,7.09730065635007,7.10434993380377,27963.149598634,0.0,1.0
2013-11-08,12.9,12.92,12.79,12.92,12600,7.10434993380377,7.11536442982517,7.04377020568606,7.11536442982517,22878.9405807005,0.0,1.0
2013-11-11,12.9023,12.93,12.8202,12.87,14200,7.10561660084623,7.12087167783587,7.06040209467838,7.08782818977167,25784.2028766625,0.0,1.0
2013-11-12,12.7901,12.92,12.7901,12.92,30300,7.04382527816617,7.11536442982517,7.04382527816617,7.11536442982517,55018.4047297798,0.0,1.0
2013-11-13,12.72,12.82,12.65,12.78,30400,7.00521946961116,7.06029194971816,6.96666873353625,7.03826295767536,55199.9836232774,0.0,1.0
2013-11-14,12.7001,12.77,12.66,12.66,16000,6.99426004606986,7.03275570966466,6.97217598154695,6.97217598154695,29052.6229596197,0.0,1.0
2013-11-15,12.7202,12.758,12.65,12.67,15900,7.00532961457137,7.02614701205182,6.96666873353625,6.97768322955765,28871.0440661221,0.0,1.0
2013-11-18,12.76,12.769,12.67,12.67,26600,7.02724846165396,7.03220498486359,6.97768322955765,6.97768322955765,48299.9856703677,0.0,1.0
2013-11-19,12.84,12.87,12.7201,12.78,13800,7.07130644573956,7.08782818977167,7.00527454209126,7.03826295767536,25057.887302672,0.0,1.0
2013-11-20,12.74,12.81,12.72,12.76,17300,7.05781368811335,7.09659288420188,7.04673391780234,7.06889345842436,31228.0841829528,0.0755,1.0
2013-11-21,12.68,12.75,12.68,12.73,21300,7.02457437718032,7.06335357326885,7.02457437718032,7.05227380295784,38448.4504680285,0.0,1.0
2013-11-22,12.62,12.749,12.62,12.74,12000,6.99133506624729,7.0627995847533,6.99133506624729,7.05781368811335,21661.0988552273,0.0,1.0
2013-11-25,12.64,12.68,12.6201,12.67,7100,7.0024148365583,7.02457437718032,6.99139046509884,7.01903449202481,12816.1501560095,0.0,1.0
2013-11-26,12.5,12.7,12.46,12.64,54400,6.92485644438123,7.03565414749133,6.90269690375921,7.0024148365583,98196.9814770307,0.0,1.0
2013-11-27,12.48,12.53,12.42,12.53,20100,6.91377667407022,6.94147609984774,6.88053736313719,6.94147609984774,36282.3405825058,0.0,1.0
2013-11-29,12.5,12.5,12.45,12.45,2400,6.92485644438123,6.92485644438123,6.8971570186037,6.8971570186037,4332.21977104547,0.0,1.0
2013-12-02,12.4601,12.51,12.46,12.51,17200,6.90275230261076,6.93039632953673,6.90269690375921,6.93039632953673,31047.5750258259,0.0,1.0
2013-12-03,12.526,12.53,12.46,12.46,39400,6.93926014578554,6.94147609984774,6.90269690375921,6.90269690375921,71120.6079079965,0.0,1.0
2013-12-04,12.46,12.58,12.46,12.52,37100,6.90269690375921,6.96917552562527,6.90269690375921,6.93593621469224,66968.8972940779,0.0,1.0
2013-12-05,12.47,12.56,12.46,12.52,22600,6.90823678891471,6.95809575531426,6.90269690375921,6.93593621469224,40795.0695106782,0.0,1.0
2013-12-06,12.52,12.55,12.46,12.54,29200,6.93593621469224,6.95255587015875,6.90269690375921,6.94701598500325,52708.6738810532,0.0,1.0
2013-12-09,12.47,12.51,12.46,12.48,42600,6.90823678891471,6.93039632953673,6.90269690375921,6.91377667407022,76896.9009360572,0.0,1.0
2013-12-10,12.46,12.5,12.45,12.47,23200,6.90269690375921,6.92485644438123,6.8971570186037,6.90823678891471,41878.1244534395,0.0,1.0
2013-12-11,12.4738,12.52,12.4501,12.48,22200,6.91034194527381,6.93593621469224,6.89721241745526,6.91377667407022,40073.0328821706,0.0,1.0
2013-12-12,12.54,12.57,12.48,12.54,15900,6.94701598500325,6.96363564046976,6.91377667407022,6.94701598500325,28700.9559831762,0.0,1.0
2013-12-13,12.52,12.57,12.46,12.56,16600,6.93593621469224,6.96363564046976,6.90269690375921,6.95809575531426,29964.5200830645,0.0,1.0
2013-12-16,12.53,12.58,12.49,12.5,29700,6.94147609984774,6.96917552562527,6.91931655922572,6.92485644438123,53611.2196666877,0.0,1.0
2013-12-17,12.61,12.74,12.48,12.48,42000,6.98579518109178,7.05781368811335,6.91377667407022,6.91377667407022,75813.8459932958,0.0,1.0
2013-12-18,12.79,12.79,12.6,12.61,71700,7.08551311389087,7.08551311389087,6.98025529593628,6.98579518109178,129425.065659984,0.0,1.0
2013-12-19,12.74,12.8,12.6201,12.72,50400,7.09963982103741,7.13307611532801,7.03282295961336,7.08849438960721,90440.6443404865,0.0755,1.0
2013-12-20,13.0,13.08,12.74,12.78,106800,7.24453042963001,7.28911215535081,7.09963982103741,7.12193068389781,191648.032054841,0.0,1.0
2013-12-23,13.3111,13.35,13.11,13.15,68400,7.41789761552677,7.43957547965851,7.30583030249611,7.32812116535651,122740.874462089,0.0,1.0
2013-12-24,13.23,13.32,13.215,13.26,14800,7.37270289107731,7.42285733251321,7.36434381750466,7.38942103822261,26557.966988873,0.0,1.0
2013-12-26,13.23,13.27,13.1824,13.27,26300,7.37270289107731,7.39499375393771,7.34617676427343,7.39499375393771,47194.225122119,0.0,1.0
2013-12-27,13.0,13.22,12.951,13.22,43100,7.24453042963001,7.36713017536221,7.21722412262602,7.36713017536221,77341.1065689478,0.0,1.0
2013-12-30,13.24,13.26,12.9101,13.03,92800,7.37827560679241,7.38942103822261,7.19443171535126,7.26124857677531,166525.63084915,0.0,1.0
2013-12-31,13.2,13.24,13.111,13.14,28800,7.35598474393201,7.37827560679241,7.30638757406762,7.32254844964141,51680.3681945638,0.0,1.0
2014-01-02,13.22,13.23,13.12,13.23,13900,7.36713017536221,7.37270289107731,7.31140301821121,7.37270289107731,24942.9554827929,0.0,1.0
2014-01-03,13.28,13.28,13.1,13.23,11300,7.40056646965281,7.40056646965281,7.30025758678101,7.37270289107731,20277.3666874504,0.0,1.0
2014-01-06,13.44,13.47,13.22,13.22,15100,7.48972992109441,7.50644806823971,7.36713017536221,7.36713017536221,27096.3041575664,0.0,1.0
2014-01-07,13.6,13.65,13.44,13.44,39500,7.57889337253601,7.60675695111151,7.48972992109441,7.48972992109441,70881.0605446274,0.0,1.0
2014-01-08,13.59,13.62,13.57,13.57,12300,7.57332065682091,7.59003880396621,7.56217522539071,7.56217522539071,22071.8239164283,0.0,1.0
2014-01-09,13.6599,13.67,13.5747,13.62,15100,7.61227393966946,7.61790238254171,7.56479440177681,7.59003880396621,27096.3041575664,0.0,1.0
2014-01-10,13.78,13.79,13.66,13.66,13900,7.67920225540781,7.68477497112291,7.61232966682661,7.61232966682661,24942.9554827929,0.0,1.0
2014-01-13,13.85,13.86,13.76,13.76,8900,7.71821126541351,7.72378398112861,7.66805682397761,7.66805682397761,15970.6693379034,0.0,1.0
2014-01-14,13.86,13.89,13.81,13.89,4700,7.72378398112861,7.74050212827391,7.69592040255311,7.74050212827391,8433.94897619617,0.0,1.0
2014-01-15,14.05,14.05,13.834,13.93,18100,7.82966557971551,7.82966557971551,7.70929492026935,7.76279299113431,32479.6758445001,0.0,1.0
2014-01-16,14.21,14.32,14.1,14.1,11700,7.91882903115711,7.98012890402321,7.85752915829101,7.85752915829101,20995.1495790415,0.0,1.0
2014-01-17,14.29,14.32,14.12,14.32,15200,7.96341075687791,7.98012890402321,7.86867458972121,7.98012890402321,27275.7498804642,0.0,1.0
2014-01-21,14.32,14.32,14.19,14.19,7100,8.02220290767221,8.02220290767221,7.94937564663888,7.94937564663888,12673.8255277442,0.0755,1.0
2014-01-22,14.56,14.6,14.41,14.46,34300,8.15665323573376,8.17906162374402,8.07262178069529,8.10063226570812,61227.0726199474,0.0,1.0
2014-01-23,14.89,14.89,14.47,14.65,30400,8.34152243681839,8.34152243681839,8.10623436271068,8.20707210875684,54265.393808933,0.0,1.0
2014-01-24,14.73,14.89,14.53,14.89,35200,8.25188888477735,8.34152243681839,8.13984694472607,8.34152243681839,62833.6138840277,0.0,1.0
2014-01-27,14.28,14.8,14.27,14.8,47200,7.99979451966196,8.29110356379531,7.99419242265939,8.29110356379531,84254.1640717643,0.0,1.0
2014-01-28,14.16,14.38,14.16,14.38,22900,7.93256935563118,8.0558154896876,7.93256935563118,8.0558154896876,40877.5499415976,0.0,1.0
2014-01-29,14.19,14.26,14.11,14.26,23000,7.94937564663888,7.98859032565683,7.90455887061836,7.98859032565683,41056.0545264953,0.0,1.0
2014-01-30,14.2,14.26,14.19,14.19,2000,7.95497774364144,7.98859032565683,7.94937564663888,7.94937564663888,3570.09169795612,0.0,1.0
2014-01-31,14.16,14.31,14.15,14.309,15900,7.93256935563118,8.01660081066965,7.92696725862862,8.01604060096939,28382.2289987512,0.0,1.0
2014-02-03,14.17,14.4,14.16,14.24,17500,7.93817145263375,8.06701968369273,7.93256935563118,7.9773861316517,31238.302357116,0.0,1.0
2014-02-04,14.16,14.27,14.15,14.27,10300,7.93256935563118,7.99419242265939,7.92696725862862,7.99419242265939,18385.972244474,0.0,1.0
2014-02-05,14.47,14.5,14.21,14.29,22600,8.10623436271068,8.12304065371837,7.96057984064401,8.00539661666452,40342.0361869041,0.0,1.0
2014-02-06,14.23,14.53,14.23,14.49,30600,7.97178403464914,8.13984694472607,7.97178403464914,8.11743855671581,54622.4029787286,0.0,1.0
2014-02-07,14.47,14.58,14.35,14.48,30700,8.10623436271068,8.16785742973889,8.03900919867991,8.11183645971325,54800.9075636264,0.0,1.0
2014-02-10,14.49,14.5,14.42,14.49,6300,8.11743855671581,8.12304065371837,8.07822387769786,8.11743855671581,11245.7888485618,0.0,1.0
2014-02-11,14.56,14.679,14.46,14.59,25000,8.15665323573376,8.22331819006428,8.10063226570812,8.17345952674145,44626.1462244515,0.0,1.0
2014-02-12,14.44,14.75,14.42,14.66,18700,8.08942807170299,8.26309307878248,8.07822387769786,8.2126742057594,33380.3573758897,0.0,1.0
2014-02-13,14.53,14.65,14.5,14.57,5400,8.13984694472607,8.20707210875684,8.12304065371837,8.16225533273633,9639.24758448151,0.0,1.0
2014-02-14,14.45,14.64,14.44,14.64,10400,8.09503016870555,8.20147001175428,8.08942807170299,8.20147001175428,18564.4768293718,0.0,1.0
2014-02-18,14.51,14.68,14.5,14.67,26700,8.12864275072094,8.22387839976453,8.12304065371837,8.21827630276197,47660.7241677142,0.0,1.0
2014-02-19,14.66,14.66,14.44,14.66,17300,8.25497003812877,8.25497003812877,8.13108917807499,8.25497003812877,30723.0672950437,0.0755,1.0
2014-02-20,14.47,14.66,14.45,14.66,24400,8.14798202262778,8.25497003812877,8.13672012625925,8.25497003812877,43331.9561849172,0.0,1.0
2014-02-21,14.48,14.513,14.42,14.46,8700,8.15361297081204,8.17219509982011,8.11982728170647,8.14235107444352,15450.3286397041,0.0,1.0
2014-02-24,14.48,14.5,14.42,14.43,10800,8.15361297081204,8.16487486718057,8.11982728170647,8.12545822989073,19179.7183113568,0.0,1.0
2014-02-25,14.61,14.64,14.46,14.57,13600,8.22681529720745,8.24370814176024,8.14235107444352,8.2042915044704,24152.2378735604,0.0,1.0
2014-02-26,14.63,14.71,14.481,14.69,13800,8.23807719357598,8.28312477905008,8.15417606563047,8.27186288268155,24507.4178422892,0.0,1.0
2014-02-27,14.59,14.6,14.541,14.58,4700,8.21555340083893,8.22118434902319,8.18796175473604,8.20992245265467,8346.72926512749,0.0,1.0
2014-02-28,14.43,14.7,14.22,14.63,45800,8.12545822989073,8.27749383086582,8.00720831802122,8.23807719357598,81336.212838902,0.0,1.0
2014-03-03,14.41,14.43,14.28,14.37,10300,8.11419633352221,8.12545822989073,8.04099400712679,8.09167254078515,18291.7683895347,0.0,1.0
2014-03-04,14.48,14.49,14.37,14.49,3500,8.15361297081204,8.1592439189963,8.09167254078515,8.1592439189963,6215.64945275452,0.0,1.0
2014-03-05,14.4,14.49,14.3,14.49,18700,8.10856538533794,8.1592439189963,8.05225590349532,8.1592439189963,33209.3270761456,0.0,1.0
2014-03-06,14.38,14.47,14.36,14.47,39600,8.09730348896942,8.14798202262778,8.08604159260089,8.14798202262778,70325.6338083082,0.0,1.0
2014-03-07,14.21,14.35,14.21,14.32,38400,8.00157736983696,8.08041064441663,8.00157736983696,8.06351779986384,68194.5539959352,0.0,1.0
2014-03-10,14.44,14.449,14.2,14.24,10800,8.13108917807499,8.13615703144083,7.99594642165269,8.01847021438974,19179.7183113568,0.0,1.0
2014-03-11,14.4,14.45,14.3401,14.4,7700,8.10856538533794,8.13672012625925,8.07483600571421,8.10856538533794,13674.4287960599,0.0,1.0
2014-03-12,14.43,14.46,14.37,14.37,18000,8.12545822989073,8.14235107444352,8.09167254078515,8.09167254078515,31966.1971855947,0.0,1.0
2014-03-13,14.48,14.49,14.4196,14.46,5300,8.15361297081204,8.1592439189963,8.1196020437791,8.14235107444352,9412.26917131398,0.0,1.0
2014-03-14,14.46,14.4855,14.4201,14.44,10500,8.14235107444352,8.15670999231339,8.11988359118831,8.13108917807499,18646.9483582635,0.0,1.0
2014-03-17,14.66,14.68,14.42,14.42,56600,8.25497003812877,8.26623193449729,8.11982728170647,8.11982728170647,100515.931150259,0.0,1.0
2014-03-18,14.7,14.7,14.59,14.7,9200,8.27749383086582,8.27749383086582,8.21555340083893,8.27749383086582,16338.2785615261,0.0,1.0
2014-03-19,14.51,14.7,14.48,14.7,9800,8.21301947415601,8.32056418126074,8.19603873092895,8.32056418126074,17313.7297978479,0.0755,1.0
2014-03-20,14.48,14.48,14.38,14.47,4200,8.19603873092895,8.19603873092895,8.13943625350541,8.19037848318659,7420.16991336338,0.0,1.0
2014-03-21,14.62,14.62,14.51,14.59,2000,8.27528219932191,8.27528219932191,8.21301947415601,8.25830145609484,3533.41424445875,0.0,1.0
2014-03-24,14.7,14.7,14.54,14.7,11300,8.32056418126074,8.32056418126074,8.23000021738307,8.32056418126074,19963.790481192,0.0,1.0
2014-03-25,14.62,14.6799,14.57,14.67,7300,8.27528219932191,8.30918708329861,8.24698096061014,8.30358343803368,12896.9619922744,0.0,1.0
2014-03-26,14.56,14.66,14.53,14.55,19400,8.24132071286778,8.29792319029132,8.22433996964072,8.23566046512543,34274.1181712499,0.0,1.0
2014-03-27,14.63,14.67,14.574,14.66,3300,8.28094244706426,8.30358343803368,8.24924505970708,8.29792319029132,5830.13350335695,0.0,1.0
2014-03-28,14.63,14.68,14.5919,14.65,18200,8.28094244706426,8.30924368577603,8.25937690316589,8.29226294254897,32154.0696245747,0.0,1.0
2014-03-31,14.56,14.65,14.51,14.63,20400,8.24132071286778,8.29226294254897,8.21301947415601,8.28094244706426,36040.8252934793,0.0,1.0
2014-04-01,14.47,14.66,14.42,14.64,145500,8.19037848318659,8.29792319029132,8.16207724447482,8.28660269480662,257055.886284375,0.0,1.0
2014-04-02,14.37,14.62,14.37,14.46,46900,8.13377600576305,8.27528219932191,8.13377600576305,8.18471823544424,82858.5640325578,0.0,1.0
2014-04-03,14.24,14.52,14.22,14.37,66700,8.06019278511245,8.21867972189836,8.04887228962774,8.13377600576305,117839.365052699,0.0,1.0
2014-04-04,14.26,14.39,14.25,14.26,51600,8.07151328059715,8.14509650124776,8.0658530328548,8.07151328059715,91162.0875070359,0.0,1.0
2014-04-07,14.37,14.4,14.28,14.29,46900,8.13377600576305,8.15075674899011,8.08283377608186,8.08849402382422,82858.5640325578,0.0,1.0
2014-04-08,14.21,14.45,14.21,14.4,79300,8.04321204188538,8.17905798770188,8.04321204188538,8.15075674899011,140099.87479279,0.0,1.0
2014-04-09,14.23,14.28,14.19,14.19,20300,8.05453253737009,8.08283377608186,8.03189154640068,8.03189154640068,35864.1545812564,0.0,1.0
2014-04-10,14.2,14.25,14.2,14.22,39800,8.03755179414303,8.0658530328548,8.03755179414303,8.04887228962774,70314.9434647292,0.0,1.0
2014-04-11,14.21,14.25,14.18,14.21,25100,8.04321204188538,8.0658530328548,8.02623129865832,8.04321204188538,44344.3487679574,0.0,1.0
2014-04-14,14.12,14.27,14.1,14.27,39300,7.99226981220419,8.07717352833951,7.98094931671949,8.07717352833951,69431.5899036146,0.0,1.0
2014-04-15,14.18,14.26,14.13,14.15,29700,8.02623129865832,8.07151328059715,7.99793005994655,8.00925055543126,52471.2015302125,0.0,1.0
2014-04-16,14.28,14.28,14.16,14.16,13900,8.08283377608186,8.08283377608186,8.01491080317361,8.01491080317361,24557.2289989884,0.0,1.0
2014-04-17,14.3,14.33,14.25,14.33,13200,8.09415427156657,8.11113501479363,8.0658530328548,8.11113501479363,23320.5340134278,0.0,1.0
2014-04-21,14.29,14.3,14.21,14.29,8000,8.13122889427899,8.13691904745903,8.08570766883866,8.13122889427899,14059.3754629677,0.0755,1.0
2014-04-22,14.36,14.37,14.23,14.23,26100,8.17105996653928,8.17675011971932,8.09708797519875,8.09708797519875,45868.7124479321,0.0,1.0
2014-04-23,14.51,14.54,14.31,14.31,27000,8.2564122642399,8.27348272378002,8.14260920063908,8.14260920063908,47450.392187516,0.0,1.0
2014-04-24,14.59,14.61,14.48,14.55,48200,8.30193348968023,8.31331379604031,8.23934180469978,8.27917287696007,84707.7371643803,0.0,1.0
2014-04-25,14.67,14.7,14.59,14.62,39000,8.34745471512056,8.36452517466068,8.30193348968023,8.31900394922035,68539.4553819675,0.0,1.0
2014-04-28,14.7,14.7,14.668,14.7,8700,8.36452517466068,8.36452517466068,8.34631668448455,8.36452517466068,15289.5708159774,0.0,1.0
2014-04-29,14.7,14.86,14.66,14.86,11600,8.36452517466068,8.45556762554135,8.34176456194052,8.45556762554135,20386.0944213032,0.0,1.0
2014-04-30,14.67,14.7,14.67,14.69,44400,8.34745471512056,8.36452517466068,8.34745471512056,8.35883502148064,78029.5338194707,0.0,1.0
2014-05-01,14.68,14.71,14.67,14.7,30100,8.3531448683006,8.37021532784073,8.34745471512056,8.36452517466068,52898.400179416,0.0,1.0
2014-05-02,14.7,14.7,14.64,14.68,9100,8.36452517466068,8.36452517466068,8.33038425558044,8.3531448683006,15992.5395891258,0.0,1.0
2014-05-05,14.68,14.71,14.673,14.71,21900,8.3531448683006,8.37021532784073,8.34916176107457,8.37021532784073,38487.5403298741,0.0,1.0
2014-05-06,14.68,14.7,14.68,14.69,8500,8.3531448683006,8.36452517466068,8.3531448683006,8.35883502148064,14938.0864294032,0.0,1.0
2014-05-07,14.694,14.706,14.68,14.7,30200,8.36111108275266,8.36793926656871,8.3531448683006,8.36452517466068,53074.1423727031,0.0,1.0
2014-05-08,14.7,14.7,14.68,14.7,11100,8.36452517466068,8.36452517466068,8.3531448683006,8.36452517466068,19507.3834548677,0.0,1.0
2014-05-09,14.6801,14.689,14.66,14.66,6600,8.3532017698324,8.35826600616264,8.34176456194052,8.34176456194052,11598.9847569483,0.0,1.0
2014-05-12,14.67,14.7,14.65,14.67,17600,8.34745471512056,8.36452517466068,8.33607440876048,8.34745471512056,30930.6260185289,0.0,1.0
2014-05-13,14.51,14.7,14.48,14.69,41200,8.2564122642399,8.36452517466068,8.23934180469978,8.35883502148064,72405.7836342836,0.0,1.0
2014-05-14,14.57,14.59,14.54,14.54,9700,8.29055318332015,8.30193348968023,8.27348272378002,8.27348272378002,17046.9927488483,0.0,1.0
2014-05-15,14.63,14.66,14.56,14.61,18200,8.3246941024004,8.34176456194052,8.28486303014011,8.31331379604031,31985.0791782515,0.0,1.0
2014-05-16,14.7,14.7,14.65,14.69,9800,8.36452517466068,8.36452517466068,8.33607440876048,8.35883502148064,17222.7349421354,0.0,1.0
2014-05-19,14.78,14.8,14.67,14.7,24900,8.41004640010101,8.4214267064611,8.34745471512056,8.36452517466068,43759.806128487,0.0,1.0
2014-05-20,14.93,15.09,14.74,14.78,38200,8.49539869780163,8.5864411486823,8.38728578738085,8.41004640010101,67133.5178356708,0.0,1.0
2014-05-21,15.02,15.02,14.94,15.02,19900,8.58957073293132,8.58957073293132,8.54382068908082,8.58957073293132,34797.7808546431,0.0755,1.0
2014-05-22,15.09,15.1,15.01,15.02,17200,8.6296020213005,8.63532077678182,8.58385197745001,8.58957073293132,30076.4739045157,0.0,1.0
2014-05-23,15.13,15.132,15.0,15.1,13300,8.65247704322576,8.65362079432202,8.57813322196869,8.63532077678182,23256.8083098871,0.0,1.0
2014-05-27,15.07,15.18,14.98,15.12,39600,8.61816451033788,8.68107082063232,8.56669571100607,8.64675828774444,69245.835268536,0.0,1.0
2014-05-28,15.14,15.27,15.11,15.13,15100,8.65819579870707,8.73253961996413,8.64103953226313,8.65247704322576,26404.3462766387,0.0,1.0
2014-05-29,15.13,15.14,15.03,15.14,32700,8.65247704322576,8.65819579870707,8.59528948841263,8.65819579870707,57180.2730626547,0.0,1.0
2014-05-30,15.17,15.2,15.1001,15.2,22200,8.675352065151,8.69250833159494,8.63537796433663,8.69250833159494,38819.6349232702,0.0,1.0
2014-06-02,15.14,15.2,15.1106,15.2,16700,8.65819579870707,8.69250833159494,8.64138265759201,8.69250833159494,29202.1578026402,0.0,1.0
2014-06-03,15.11,15.21,15.08,15.2,38000,8.64103953226313,8.69822708707625,8.62388326581919,8.69250833159494,66448.0237425345,0.0,1.0
2014-06-04,15.01,15.14,14.96,15.13,13600,8.58385197745001,8.65819579870707,8.55525820004344,8.65247704322576,23781.3979710123,0.0,1.0
2014-06-05,14.81,15.03,14.8,15.02,25200,8.46947686782376,8.59528948841263,8.46375811234245,8.58957073293132,44065.5315345229,0.0,1.0
2014-06-06,14.73,15.04,14.7,14.83,55100,8.42372682397326,8.60100824389394,8.40657055752932,8.48091437878638,96349.6344266751,0.0,1.0
2014-06-09,14.74,14.86,14.7,14.73,35300,8.42944557945457,8.49807064523032,8.40657055752932,8.42372682397326,61726.7167924071,0.0,1.0
2014-06-10,14.76,14.82,14.72,14.79,13000,8.44088309041719,8.47519562330507,8.41800806849194,8.45803935686113,22732.2186487618,0.0,1.0
2014-06-11,14.78,14.83,14.76,14.82,11100,8.45232060137982,8.48091437878638,8.44088309041719,8.47519562330507,19409.8174616351,0.0,1.0
2014-06-12,14.81,14.86,14.71,14.84,9600,8.46947686782376,8.49807064523032,8.41228931301063,8.48663313426769,16786.8691560087,0.0,1.0
2014-06-13,14.9,14.92,14.78,14.88,25600,8.52094566715557,8.53238317811819,8.45232060137982,8.50950815619295,44764.9844160233,0.0,1.0
2014-06-16,14.96,14.97,14.83,14.91,12100,8.55525820004344,8.56097695552476,8.48091437878638,8.52666442263688,21158.449665386,0.0,1.0
2014-06-17,15.07,15.09,14.92,14.92,18400,8.61816451033788,8.6296020213005,8.53238317811819,8.53238317811819,32174.8325490167,0.0,1.0
2014-06-18,15.1,15.1,15.06,15.09,10000,8.63532077678182,8.63532077678182,8.61244575485657,8.6296020213005,17486.3220375091,0.0,1.0
2014-06-19,15.1,15.1,15.0,15.09,15500,8.67849738066573,8.67849738066573,8.62102388807854,8.67275003140701,26968.954386208,0.0755,1.0
2014-06-20,15.37,15.37,14.924,15.1,40100,8.83367581065114,8.83367581065114,8.57734403371227,8.67849738066573,69771.2948959318,0.0,1.0
2014-06-23,15.23,15.26,15.04,15.26,11500,8.75321292102907,8.77045496880523,8.64401328511341,8.77045496880523,20009.2242220253,0.0,1.0
2014-06-24,15.1901,15.26,15.1386,15.23,7400,8.73028099748679,8.77045496880523,8.70068214880438,8.75321292102907,12875.500803738,0.0,1.0
2014-06-25,15.04,15.26,15.01,15.2,67900,8.64401328511341,8.77045496880523,8.62677123733726,8.73597087325292,118141.419537002,0.0,1.0
2014-06-26,15.09,15.2499,15.05,15.08,9600,8.67275003140701,8.76465014605392,8.64976063437213,8.66700268214829,16703.3523940385,0.0,1.0
2014-06-27,15.17,15.17,15.11,15.11,7200,8.71872882547676,8.71872882547676,8.68424472992445,8.68424472992445,12527.5142955289,0.0,1.0
2014-06-30,15.2,15.22,15.1399,15.21,14600,8.73597087325292,8.74746557177036,8.70142930420802,8.74171822251164,25403.0150992669,0.0,1.0
2014-07-01,15.06,15.23,15.03,15.23,18300,8.65550798363085,8.75321292102907,8.63826593585469,8.75321292102907,31840.765501136,0.0,1.0
2014-07-02,14.96,15.03,14.95,15.01,35100,8.59803449104366,8.63826593585469,8.59228714178494,8.62677123733726,61071.6321907034,0.0,1.0
2014-07-03,14.83,14.96,14.81,14.95,19300,8.52331895068031,8.59803449104366,8.51182425216287,8.59228714178494,33580.6980421816,0.0,1.0
2014-07-07,14.83,14.9,14.8,14.9,21200,8.52331895068031,8.56355039549135,8.50607690290416,8.56355039549135,36886.5698701684,0.0,1.0
2014-07-08,14.9,14.92,14.81,14.91,8000,8.56355039549135,8.57504509400878,8.51182425216287,8.56929774475006,13919.4603283654,0.0,1.0
2014-07-09,14.899,14.91,14.83,14.91,8700,8.56297566056547,8.56929774475006,8.52331895068031,8.56929774475006,15137.4131070974,0.0,1.0
2014-07-10,14.95,14.98,14.93,14.93,8700,8.59228714178494,8.6095291895611,8.5807924432675,8.5807924432675,15137.4131070974,0.0,1.0
2014-07-11,14.96,14.98,14.9,14.96,10100,8.59803449104366,8.6095291895611,8.56355039549135,8.59803449104366,17573.3186645614,0.0,1.0
2014-07-14,14.98,14.98,14.94,14.98,28500,8.6095291895611,8.6095291895611,8.58653979252622,8.6095291895611,49588.0774198019,0.0,1.0
2014-07-15,15.12,15.21,14.94,14.94,12500,8.68999207918316,8.74171822251164,8.58653979252622,8.58653979252622,21749.156763071,0.0,1.0
2014-07-16,15.1337,15.1999,15.09,15.1,9800,8.69786594766761,8.73591339976033,8.67275003140701,8.67849738066573,17051.3389022477,0.0,1.0
2014-07-17,15.07,15.16,14.96,15.11,7000,8.66125533288957,8.71298147621804,8.59803449104366,8.68424472992445,12179.5277873198,0.0,1.0
2014-07-18,15.19,15.19,15.1,15.12,8000,8.7302235239942,8.7302235239942,8.67849738066573,8.68999207918316,13919.4603283654,0.0,1.0
2014-07-21,15.1,15.11,15.01,15.07,14500,8.72188986756905,8.72766595357407,8.66990509352394,8.70456160955402,25103.5043235447,0.0755,1.0
2014-07-22,15.06,15.095,14.94,15.06,10800,8.698785523549,8.71900182456655,8.62947249148885,8.698785523549,18697.7825306402,0.0,1.0
2014-07-23,15.077,15.08,14.93,14.98,13200,8.70860486975753,8.71033769555903,8.62369640548384,8.6525768355089,22852.8453152268,0.0,1.0
2014-07-24,14.96,15.07,14.84,14.99,29400,8.64102466349888,8.70456160955402,8.57171163143873,8.65835292151391,50899.5191111871,0.0,1.0
2014-07-25,15.03,15.04,14.9645,14.99,11400,8.68145726553397,8.68723335153898,8.64362390220113,8.65835292151391,19736.5482267868,0.0,1.0
2014-07-28,15.06,15.09,15.04,15.09,5300,8.698785523549,8.71611378156404,8.68723335153898,8.71611378156404,9175.76364929563,0.0,1.0
2014-07-29,15.13,15.13,15.05,15.09,8600,8.73921812558409,8.73921812558409,8.69300943754399,8.71611378156404,14888.9749781023,0.0,1.0
2014-07-30,15.03,15.09,15.01,15.09,10200,8.68145726553397,8.71611378156404,8.66990509352394,8.71611378156404,17659.0168344935,0.0,1.0
2014-07-31,15.037,15.05,14.9001,15.01,10700,8.68550052573748,8.69300943754399,8.60642590832885,8.66990509352394,18524.6549146157,0.0,1.0
2014-08-01,14.98,15.04,14.88,15.03,17800,8.6525768355089,8.68723335153898,8.59481597545878,8.68145726553397,30816.7156523514,0.0,1.0
2014-08-04,14.92,15.01,14.9,15.01,5000,8.61792031947883,8.66990509352394,8.6063681474688,8.66990509352394,8656.38080122229,0.0,1.0
2014-08-05,14.83,14.93,14.83,14.93,12100,8.56593554543371,8.62369640548384,8.56593554543371,8.62369640548384,20948.441538958,0.0,1.0
2014-08-06,14.9,14.94,14.9,14.9,3100,8.6063681474688,8.62947249148885,8.6063681474688,8.6063681474688,5366.95609675782,0.0,1.0
2014-08-07,14.96,14.98,14.92,14.98,4000,8.64102466349888,8.6525768355089,8.61792031947883,8.6525768355089,6925.10464097783,0.0,1.0
2014-08-08,15.04,15.0802,14.991,15.02,6600,8.68723335153898,8.71045321727913,8.65893053011442,8.67568117952895,11426.4226576134,0.0,1.0
2014-08-11,15.18,15.18,15.0501,15.12,5300,8.76809855560916,8.76809855560916,8.69306719840404,8.73344203957908,9175.76364929562,0.0,1.0
2014-08-12,15.16,15.18,15.12,15.12,6900,8.75654638359913,8.76809855560916,8.73344203957908,8.73344203957908,11945.8055056868,0.0,1.0
2014-08-13,15.17,15.2,15.16,15.16,9200,8.76232246960414,8.77965072761918,8.75654638359913,8.75654638359913,15927.740674249,0.0,1.0
2014-08-14,15.1,15.23,15.1,15.23,3900,8.72188986756905,8.79697898563422,8.72188986756905,8.79697898563422,6751.97702495339,0.0,1.0
2014-08-15,15.05,15.13,15.047,15.1,8900,8.69300943754399,8.73921812558409,8.69127661174249,8.72188986756905,15408.3578261757,0.0,1.0
2014-08-18,15.1,15.16,15.08,15.16,3900,8.72188986756905,8.75654638359913,8.71033769555903,8.75654638359913,6751.97702495339,0.0,1.0
2014-08-19,15.16,15.17,15.15,15.17,8400,8.75654638359913,8.76232246960414,8.75077029759412,8.76232246960414,14542.7197460534,0.0,1.0
2014-08-20,15.15,15.16,15.02,15.12,7600,8.79437974693196,8.80018461805205,8.71891642237083,8.7769651335717,13092.4526019209,0.0755,1.0
2014-08-21,15.15,15.16,15.1,15.15,11900,8.79437974693196,8.80018461805205,8.76535539133152,8.79437974693196,20500.0244687972,0.0,1.0
2014-08-22,15.16,15.21,15.07,15.21,2400,8.80018461805205,8.82920897365248,8.74794077797126,8.82920897365248,4134.45871639608,0.0,1.0
2014-08-25,15.11,15.2,15.0996,15.2,15700,8.77116026245161,8.8234041025324,8.76512319648672,8.8234041025324,27046.2507697577,0.0,1.0
2014-08-26,15.15,15.16,15.03,15.06,7800,8.79437974693196,8.80018461805205,8.72472129349092,8.74213590685118,13436.9908282873,0.0,1.0
2014-08-27,15.19,15.2,15.09,15.19,15600,8.81759923141231,8.8234041025324,8.75955052021144,8.81759923141231,26873.9816565745,0.0,1.0
2014-08-28,15.19,15.19,15.17,15.19,1100,8.81759923141231,8.81759923141231,8.80598948917214,8.81759923141231,1894.96024501487,0.0,1.0
2014-08-29,15.21,15.23,15.19,15.23,11900,8.82920897365248,8.84081871589266,8.81759923141231,8.84081871589266,20500.0244687972,0.0,1.0
2014-09-02,15.23,15.23,15.15,15.23,3900,8.84081871589266,8.84081871589266,8.79437974693196,8.84081871589266,6718.49541414363,0.0,1.0
2014-09-03,15.13,15.23,15.12,15.23,16200,8.78277000469179,8.84081871589266,8.7769651335717,8.84081871589266,27907.5963356735,0.0,1.0
2014-09-04,15.12,15.23,15.12,15.17,5600,8.7769651335717,8.84081871589266,8.7769651335717,8.80598948917214,9647.07033825752,0.0,1.0
2014-09-05,15.1649,15.18,15.13,15.13,4000,8.80302900490089,8.81179436029222,8.78277000469179,8.78277000469179,6890.7645273268,0.0,1.0
2014-09-08,15.1999,15.22,15.14,15.14,2500,8.8233460538212,8.83501384477257,8.78857487581188,8.78857487581188,4306.72782957925,0.0,1.0
2014-09-09,15.2,15.22,15.19,15.22,4600,8.8234041025324,8.83501384477257,8.81759923141231,8.83501384477257,7924.37920642582,0.0,1.0
2014-09-10,15.15,15.19,15.14,15.14,5500,8.79437974693196,8.81759923141231,8.78857487581188,8.78857487581188,9474.80122507435,0.0,1.0
2014-09-11,15.24,15.24,15.14,15.15,17800,8.84662358701275,8.84662358701275,8.78857487581188,8.79437974693196,30663.9021466042,0.0,1.0
2014-09-12,15.22,15.22,15.11,15.19,11400,8.83501384477257,8.83501384477257,8.77116026245161,8.81759923141231,19638.6789028814,0.0,1.0
2014-09-15,15.19,15.25,15.15,15.15,12500,8.81759923141231,8.85242845813283,8.79437974693196,8.79437974693196,21533.6391478963,0.0,1.0
2014-09-16,15.2,15.25,15.13,15.15,13000,8.8234041025324,8.85242845813283,8.78277000469179,8.79437974693196,22394.9847138121,0.0,1.0
2014-09-17,15.11,15.32,15.1,15.32,5600,8.77116026245161,8.89306255597344,8.76535539133152,8.89306255597344,9647.07033825752,0.0,1.0
2014-09-18,15.13,15.16,15.05,15.16,8700,8.78277000469179,8.80018461805205,8.73633103573109,8.80018461805205,14987.4128469358,0.0,1.0
2014-09-19,15.09,15.09,15.07,15.09,12800,8.80221632294408,8.80221632294408,8.79055003225761,8.80221632294408,21943.5643153333,0.0735,1.0
2014-09-22,15.09,15.09,15.06,15.09,2410,8.80221632294408,8.80221632294408,8.78471688691437,8.80221632294408,4131.56171874635,0.0,1.0
2014-09-23,15.08,15.09,15.0,15.05,8651,8.79638317760084,8.80221632294408,8.74971801485495,8.77888374157113,14830.7636634335,0.0,1.0
2014-09-24,15.04,15.09,15.0,15.05,11020,8.7730505962279,8.80221632294408,8.74971801485495,8.77888374157113,18892.0374027323,0.0,1.0
2014-09-25,15.08,15.09,15.02,15.03,10886,8.79638317760084,8.80221632294408,8.76138430554142,8.76721745088466,18662.3157138061,0.0,1.0
2014-09-26,15.04,15.04,14.99,15.04,3304,8.7730505962279,8.7730505962279,8.74388486951171,8.7730505962279,5664.1825388954,0.0,1.0
2014-09-29,15.01,15.01,14.98,14.98,464,8.75555116019819,8.75555116019819,8.73805172416848,8.73805172416848,795.454206430832,0.0,1.0
2014-09-30,15.02,15.04,15.0,15.01,3806,8.76138430554142,8.7730505962279,8.74971801485495,8.75555116019819,6524.78170188739,0.0,1.0
2014-10-01,15.03,15.06,15.0,15.04,13307,8.76721745088466,8.78471688691437,8.74971801485495,8.7730505962279,22812.735183136,0.0,1.0
2014-10-02,15.01,15.06,14.98,15.028,9366,8.75555116019819,8.78471688691437,8.73805172416848,8.76605082181601,16056.5174513603,0.0,1.0
2014-10-03,14.97,15.03,14.95,15.03,7587,8.73221857882524,8.76721745088466,8.72055228813877,8.76721745088466,13006.7048797214,0.0,1.0
2014-10-06,15.0,15.0158,14.99,14.99,1877,8.74971801485495,8.75893438449726,8.74388486951171,8.74388486951171,3217.81798592817,0.0,1.0
2014-10-07,15.02,15.03,14.99,14.99,1635,8.76138430554142,8.76721745088466,8.74388486951171,8.74388486951171,2802.9474730914,0.0,1.0
2014-10-08,15.0,15.08,14.99,15.05,11062,8.74971801485495,8.79638317760084,8.74388486951171,8.77888374157113,18964.0397231419,0.0,1.0
2014-10-09,15.0,15.01,14.99,15.0,8043,8.74971801485495,8.75555116019819,8.74388486951171,8.74971801485495,13788.4443584551,0.0,1.0
2014-10-10,14.9601,15.0,14.96,15.0,8232,8.72644376493544,8.74971801485495,8.726385433482,8.74971801485495,14112.4548002987,0.0,1.0
2014-10-13,14.97,14.99,14.92,14.95,2494,8.73221857882524,8.74388486951171,8.70305285210906,8.72055228813877,4275.56635956572,0.0,1.0
2014-10-14,14.82,14.99,14.82,14.97,18258,8.64472139867669,8.74388486951171,8.64472139867669,8.73221857882524,31300.4372866684,0.0,1.0
2014-10-15,14.82,14.87,14.788,14.87,14134,8.64472139867669,8.67388712539287,8.62605533357833,8.67388712539287,24230.4951588219,0.0,1.0
2014-10-16,14.83,14.91,14.78,14.81,15989,8.65055454401993,8.69721970676582,8.62138881730374,8.63888825333345,27410.5976435831,0.0,1.0
2014-10-17,14.91,14.99,14.85,14.85,18334,8.69721970676582,8.74388486951171,8.6622208347064,8.6622208347064,31430.7271997907,0.0,1.0
2014-10-20,14.94,14.99,14.9,14.94,18839,8.71471914279553,8.74388486951171,8.69138656142258,8.71471914279553,32296.4693856691,0.0,1.0
2014-10-21,14.9501,15.0,14.75,14.9,70493,8.76348423786499,8.79273473541815,8.64618915649451,8.73411650384869,120257.807362332,0.0735,1.0
2014-10-22,14.9,14.951,14.89,14.94,10811,8.73411650384869,8.76401180194911,8.72825468069175,8.75756379647647,18443.0674732835,0.0,1.0
2014-10-23,14.82,14.85,14.81,14.84,20904,8.68722191859313,8.70480738806396,8.68136009543618,8.69894556490702,35661.2600556394,0.0,1.0
2014-10-24,14.77,14.8299,14.77,14.8,13266,8.6579128028084,8.6930251235185,8.6579128028084,8.67549827227924,22631.1842660788,0.0,1.0
2014-10-27,14.77,14.84,14.77,14.78,19126,8.6579128028084,8.69894556490702,8.6579128028084,8.66377462596535,32628.074044401,0.0,1.0
2014-10-28,14.79,14.79,14.78,14.78,10875,8.66963644912229,8.66963644912229,8.66377462596535,8.66377462596535,18552.2485220569,0.0,1.0
2014-10-29,14.77,14.8,14.77,14.77,6904,8.6579128028084,8.67549827227924,8.6579128028084,8.6579128028084,11777.9056364396,0.0,1.0
2014-10-30,14.77,14.8199,14.73,14.78,9705,8.6579128028084,8.68716330036156,8.63446551018062,8.66377462596535,16556.2824741667,0.0,1.0
2014-10-31,14.89,14.89,14.78,14.85,16717,8.72825468069175,8.72825468069175,8.66377462596535,8.70480738806396,28518.4311304116,0.0,1.0
2014-11-03,14.7799,14.89,14.76,14.88,23224,8.66371600773378,8.72825468069175,8.65205097965145,8.7223928575348,39619.0730736782,0.0,1.0
2014-11-04,14.72,14.8,14.7,14.77,20181,8.62860368702367,8.67549827227924,8.61688004070978,8.6579128028084,34427.8553952764,0.0,1.0
2014-11-05,14.7899,14.79,14.73,14.73,5622,8.66957783089072,8.66963644912229,8.63446551018062,8.63446551018062,9590.87275319578,0.0,1.0
2014-11-06,14.73,14.77,14.73,14.77,6544,8.63446551018062,8.6579128028084,8.63446551018062,8.6579128028084,11163.7622370888,0.0,1.0
2014-11-07,14.76,14.79,14.72,14.72,8865,8.65205097965145,8.66963644912229,8.62860368702367,8.62860368702367,15123.2812090147,0.0,1.0
2014-11-10,14.758,14.758,14.74,14.75,2852,8.65087861502007,8.65087861502007,8.64032733333756,8.64618915649451,4865.3804859684,0.0,1.0
2014-11-11,14.72,14.76,14.72,14.76,15613,8.62860368702367,8.65205097965145,8.62860368702367,8.65205097965145,26635.058039069,0.0,1.0
2014-11-12,14.72,14.76,14.7,14.7,4465,8.62860368702367,8.65205097965145,8.61688004070978,8.61688004070978,7617.08410583763,0.0,1.0
2014-11-13,14.7,14.77,14.69,14.7,9546,8.61688004070978,8.6579128028084,8.61101821755284,8.61688004070978,16285.0358061201,0.0,1.0
2014-11-14,14.67,14.71,14.65,14.7,14895,8.59929457123895,8.62274186386673,8.58757092492506,8.61688004070978,25410.1831481414,0.0,1.0
2014-11-17,14.59,14.72,14.58,14.65,37071,8.55239998598338,8.62860368702367,8.54653816282644,8.58757092492506,63241.4165481538,0.0,1.0
2014-11-18,14.61,14.69,14.58,14.6,27441,8.56412363229727,8.61101821755284,8.54653816282644,8.55826180914033,46813.0806155186,0.0,1.0
2014-11-19,14.5,14.5799,14.49,14.52,10462,8.54272797777442,8.58980135470023,8.53683644123803,8.55451105084721,17757.6765167608,0.0735,1.0
2014-11-20,14.5,14.5699,14.5,14.5,7215,8.54272797777442,8.58390981816383,8.54272797777442,8.54272797777442,12246.3808132698,0.0,1.0
2014-11-21,14.47,14.53,14.47,14.51,7627,8.52505336816523,8.56040258738361,8.52505336816523,8.54861951431082,12945.6890454344,0.0,1.0
2014-11-24,14.47,14.5,14.46,14.47,12856,8.52505336816523,8.54272797777442,8.51916183162884,8.52505336816523,21821.1326036586,0.0,1.0
2014-11-25,14.46,14.51,14.46,14.48,7908,8.51916183162884,8.54861951431082,8.51916183162884,8.53094490470163,13422.6444173718,0.0,1.0
2014-11-26,14.5,14.51,14.45,14.509,10233,8.54272797777442,8.54861951431082,8.51327029509244,8.54803036065718,17368.9833488829,0.0,1.0
2014-11-28,14.47,14.53,14.47,14.5,5935,8.52505336816523,8.56040258738361,8.52505336816523,8.54272797777442,10073.7727133412,0.0,1.0
2014-12-01,14.5,14.54,14.47,14.53,8030,8.54272797777442,8.56629412392001,8.52505336816523,8.56040258738361,13629.7211268963,0.0,1.0
2014-12-02,14.52,14.54,14.47,14.52,10064,8.55451105084721,8.56629412392001,8.52505336816523,8.55451105084721,17082.1311856892,0.0,1.0
2014-12-03,14.58,14.58,14.5,14.5,6659,8.58986027006559,8.58986027006559,8.54272797777442,8.54272797777442,11302.6541698633,0.0,1.0
2014-12-04,14.59,14.61,14.55,14.57,9256,8.59575180660199,8.60753487967478,8.5721856604564,8.5839687335292,15710.6723226092,0.0,1.0
2014-12-05,14.56,14.58,14.51,14.58,7426,8.5780771969928,8.58986027006559,8.54861951431082,8.58986027006559,12604.5216797424,0.0,1.0
2014-12-08,14.55,14.56,14.51,14.53,12814,8.5721856604564,8.5780771969928,8.54861951431082,8.56040258738361,21749.8439003797,0.0,1.0
2014-12-09,14.56,14.58,14.51,14.51,10030,8.5780771969928,8.58986027006559,8.54861951431082,8.54861951431082,17024.4212830348,0.0,1.0
2014-12-10,14.57,14.58,14.53,14.58,16146,8.5839687335292,8.58986027006559,8.56040258738361,8.58986027006559,27405.4143605065,0.0,1.0
2014-12-11,14.5,14.59,14.47,14.54,22772,8.54272797777442,8.59575180660199,8.52505336816523,8.56629412392001,38652.0559777935,0.0,1.0
2014-12-12,14.53,14.5404,14.47,14.47,9699,8.56040258738361,8.56652978538146,8.52505336816523,8.52505336816523,16462.5984071939,0.0,1.0
2014-12-15,14.5,14.5699,14.5,14.56,12060,8.54272797777442,8.58390981816383,8.54272797777442,8.5780771969928,20470.0419415155,0.0,1.0
2014-12-16,14.5099,14.52,14.5,14.5,6107,8.54856059894545,8.55451105084721,8.54272797777442,8.54272797777442,10365.7169267691,0.0,1.0
2014-12-17,14.52,14.57,14.51,14.53,16225,8.55451105084721,8.5839687335292,8.54861951431082,8.56040258738361,27539.505016674,0.0,1.0
2014-12-18,14.48,14.6,14.48,14.6,15249,8.53094490470163,8.60164334313838,8.53094490470163,8.60164334313838,25882.8913404784,0.0,1.0
2014-12-19,14.45,14.46,14.42,14.46,5765,8.55657308863495,8.56249459250252,8.53880857703225,8.56249459250252,9735.70249877802,0.0735,1.0
2014-12-22,14.43,14.44,14.4,14.44,11888,8.54473008089982,8.55065158476738,8.52696556929711,8.55065158476738,20075.9811457889,0.0,1.0
2014-12-23,14.44,14.47,14.41,14.47,15934,8.55065158476738,8.56841609637009,8.53288707316468,8.56841609637009,26908.7048769348,0.0,1.0
2014-12-24,14.4,14.42,14.39,14.42,7105,8.52696556929711,8.53880857703225,8.52104406542955,8.53880857703225,11998.6411541748,0.0,1.0
2014-12-26,14.4,14.43,14.37,14.39,11011,8.52696556929711,8.54473008089982,8.50920105769441,8.52104406542955,18594.9384586374,0.0,1.0
2014-12-29,14.45,14.4779,14.39,14.43,28625,8.55657308863495,8.57309408442547,8.52104406542955,8.54473008089982,48340.7604557711,0.0,1.0
2014-12-30,14.43,14.45,14.39,14.44,31569,8.54473008089982,8.55657308863495,8.52104406542955,8.55065158476738,53312.4704568817,0.0,1.0
2014-12-31,14.51,14.51,14.4,14.41,28721,8.59210211184036,8.59210211184036,8.52696556929711,8.53288707316468,48502.8814340682,0.0,1.0
2015-01-02,14.54,14.54,14.49,14.51,7645,8.60986662344306,8.60986662344306,8.58025910410522,8.59210211184036,12910.5716570959,0.0,1.0
2015-01-05,14.58,14.58,14.53,14.54,6985,8.63355263891333,8.63355263891333,8.60394511957549,8.60986662344306,11795.9899313035,0.0,1.0
2015-01-06,14.67,14.68,14.59,14.59,12254,8.68684617372143,8.692767677589,8.6394741427809,8.6394741427809,20694.0673755465,0.0,1.0
2015-01-07,14.7,14.77,14.69,14.69,31575,8.70461068532414,8.74606121239711,8.69868918145657,8.69868918145657,53322.6030180253,0.0,1.0
2015-01-08,14.76,14.8,14.67,14.69,39795,8.74013970852954,8.76382572399981,8.68684617372143,8.69868918145657,67204.2117847131,0.0,1.0
2015-01-09,14.84,14.87,14.74,14.8,11527,8.78751173947008,8.80527625107278,8.72829670079441,8.76382572399981,19466.3387169842,0.0,1.0
2015-01-12,14.81,14.86,14.78,14.83,12811,8.76974722786738,8.79935474720522,8.75198271626468,8.78159023560251,21634.7068017077,0.0,1.0
2015-01-13,14.82,14.87,14.8,14.8,8537,8.77566873173495,8.80527625107278,8.76382572399981,8.76382572399981,14416.9457471063,0.0,1.0
2015-01-14,14.82,14.86,14.81,14.83,17717,8.77566873173495,8.79935474720522,8.76974722786738,8.78159023560251,29919.764296765,0.0,1.0
2015-01-15,14.9,14.91,14.84,14.85,14559,8.82304076267549,8.82896226654305,8.78751173947008,8.79343324333765,24586.6596148671,0.0,1.0
2015-01-16,14.84,14.93,14.82,14.91,27806,8.78751173947008,8.84080527427819,8.77566873173495,8.82896226654305,46957.6658596741,0.0,1.0
2015-01-20,14.82,14.879,14.82,14.86,10302,8.77566873173495,8.81060560455359,8.77566873173495,8.79935474720522,17397.6074835058,0.0,1.0
2015-01-21,14.74,14.78,14.74,14.75,5407,8.77181975422103,8.79562387838445,8.77181975422103,8.77777078526188,9085.82052904684,0.0735,1.0
2015-01-22,14.79,14.79,14.7483,14.76,11498,8.80157490942531,8.80157490942531,8.77675910998494,8.78372181630274,19321.0217205438,0.0,1.0
2015-01-23,14.8,14.8,14.74,14.8,9825,8.80752594046616,8.80752594046616,8.77181975422103,8.80752594046616,16509.7441645802,0.0,1.0
2015-01-26,14.81,14.83,14.78,14.82,5341,8.81347697150702,8.82537903358873,8.79562387838445,8.81942800254787,8974.91537740691,0.0,1.0
2015-01-27,14.82,14.8895,14.81,14.83,20327,8.81942800254787,8.86078766828182,8.81347697150702,8.82537903358873,34157.1063240124,0.0,1.0
2015-01-28,14.94,14.96,14.87,14.87,14658,8.89084037503814,8.90274243711985,8.84918315775215,8.84918315775215,24631.0259505768,0.0,1.0
2015-01-29,14.95,14.96,14.9001,14.93,5887,8.89679140607899,8.90274243711985,8.86709576118512,8.88488934399728,9892.4034500645,0.0,1.0
2015-01-30,15.03,15.0346,14.95,14.95,27245,8.94439965440584,8.94713712868463,8.89679140607899,8.89679140607899,45781.9826731794,0.0,1.0
2015-02-02,15.11,15.11,15.03,15.09,15135,8.99200790273268,8.99200790273268,8.94439965440584,8.98010584065097,25432.5677283381,0.0,1.0
2015-02-03,15.09,15.1,15.06,15.09,11165,8.98010584065097,8.98605687169183,8.9622527475284,8.98010584065097,18761.4548190878,0.0,1.0
2015-02-04,15.09,15.1,14.999,15.09,12369,8.98010584065097,8.98605687169183,8.92595145817919,8.98010584065097,20784.6336459738,0.0,1.0
2015-02-05,15.01,15.1,15.01,15.1,4212,8.93249759232413,8.98605687169183,8.93249759232413,8.98605687169183,7077.76513192995,0.0,1.0
2015-02-06,14.9,15.0,14.9,15.0,10964,8.86703625087472,8.92654656128327,8.86703625087472,8.92654656128327,18423.6982209117,0.0,1.0
2015-02-09,14.84,14.94,14.84,14.92,16862,8.83133006462958,8.89084037503814,8.83133006462958,8.87893831295643,28334.5858629162,0.0,1.0
2015-02-10,14.72,14.9,14.72,14.82,11379,8.75991769213932,8.86703625087472,8.75991769213932,8.81942800254787,19121.0563713749,0.0,1.0
2015-02-11,14.66,14.77,14.66,14.74,12104,8.72421150589418,8.78967284734359,8.72421150589418,8.77181975422103,20339.3326583286,0.0,1.0
2015-02-12,14.64,14.68,14.64,14.68,13467,8.71230944381247,8.7361135679759,8.71230944381247,8.7361135679759,22629.6920778017,0.0,1.0
2015-02-13,14.62,14.73,14.61,14.66,25081,8.70040738173076,8.76586872318017,8.69445635068991,8.72421150589418,42145.6380042581,0.0,1.0
2015-02-17,14.52,14.69,14.51,14.64,42082,8.64089707132221,8.74206459901675,8.63494604028135,8.71230944381247,70713.7968380523,0.0,1.0
2015-02-18,14.57,14.63,14.53,14.54,11882,8.67065222652648,8.70635841277162,8.64684810236306,8.65279913340392,19966.288057358,0.0,1.0
2015-02-19,14.51,14.61,14.51,14.58,17204,8.67868611843164,8.73849787665653,8.67868611843164,8.72055434918906,28763.5751072781,0.0735,1.0
2015-02-20,14.54,14.6,14.53,14.53,10210,8.6966296458991,8.73251670083404,8.69064847007662,8.69064847007662,17070.2221486462,0.0,1.0
2015-02-23,14.56,14.6,14.55,14.55,6215,8.70859199754408,8.73251670083404,8.7026108217216,8.7026108217216,10390.9334626676,0.0,1.0
2015-02-24,14.65,14.65,14.53,14.56,20904,8.76242257994649,8.76242257994649,8.69064847007662,8.70859199754408,34949.649735093,0.0,1.0
2015-02-25,14.68,14.75,14.6783,14.7,10482,8.78036610741395,8.82223433817138,8.77934930752413,8.79232845905893,17524.9822293937,0.0,1.0
2015-02-26,14.7,14.76,14.66,14.76,8767,8.79232845905893,8.82821551399386,8.76840375576898,8.82821551399386,14657.6530437984,0.0,1.0
2015-02-27,14.81,14.81,14.68,14.71,6345,8.85812139310631,8.85812139310631,8.78036610741395,8.79830963488142,10608.2820306719,0.0,1.0
2015-03-02,14.78,14.81,14.76,14.81,26103,8.84017786563884,8.85812139310631,8.82821551399386,8.85812139310631,43641.9205432039,0.0,1.0
2015-03-03,14.71,14.82,14.7,14.82,13674,8.79830963488142,8.8641025689288,8.79232845905893,8.8641025689288,22861.7255299303,0.0,1.0
2015-03-04,14.77,14.8,14.75,14.76,21933,8.83419668981635,8.85214021728382,8.82223433817138,8.82821551399386,36670.0472464503,0.0,1.0
2015-03-05,14.73,14.79,14.73,14.78,9362,8.8102719865264,8.84615904146133,8.8102719865264,8.84017786563884,15652.4407204335,0.0,1.0
2015-03-06,14.64,14.711,14.57,14.71,33206,8.756441404124,8.79890775246367,8.71457317336657,8.79830963488142,55517.511916547,0.0,1.0
2015-03-09,14.66,14.71,14.66,14.68,8540,8.76840375576898,8.79830963488142,8.76840375576898,8.78036610741395,14278.1290058216,0.0,1.0
2015-03-10,14.74,14.79,14.7,14.7,15460,8.81625316234889,8.84615904146133,8.79232845905893,8.79232845905893,25847.7604718972,0.0,1.0
2015-03-11,14.69,14.81,14.68,14.78,8314,8.78634728323644,8.85812139310631,8.78036610741395,8.84017786563884,13900.2768799064,0.0,1.0
2015-03-12,14.71,14.76,14.7,14.7,7328,8.79830963488142,8.82821551399386,8.79232845905893,8.79232845905893,12251.7715871968,0.0,1.0
2015-03-13,14.69,14.76,14.69,14.73,9293,8.78634728323644,8.82821551399386,8.78634728323644,8.8102719865264,15537.078788185,0.0,1.0
2015-03-16,14.65,14.718,14.65,14.71,14044,8.76242257994649,8.80309457553941,8.76242257994649,8.79830963488142,23480.3329927118,0.0,1.0
2015-03-17,14.6,14.7,14.58,14.68,15001,8.73251670083404,8.79232845905893,8.72055434918906,8.78036610741395,25080.3528356358,0.0,1.0
2015-03-18,14.7,14.74,14.61,14.65,11732,8.79232845905893,8.81625316234889,8.73849787665653,8.76242257994649,19614.8723063582,0.0,1.0
2015-03-19,14.66,14.69,14.6,14.66,6801,8.81236539806427,8.83039888796481,8.77629841826319,8.81236539806427,11313.9498303033,0.0735,1.0
2015-03-20,14.72,14.72,14.6401,14.69,3653,8.84843237786535,8.84843237786535,8.80040318309691,8.83039888796481,6077.02672108484,0.0,1.0
2015-03-23,14.76,14.76,14.72,14.76,6485,8.87247703106607,8.87247703106607,8.84843237786535,8.87247703106607,10788.2612335711,0.0,1.0
2015-03-24,14.76,14.76,14.7324,14.76,6577,8.87247703106607,8.87247703106607,8.85588622035757,8.87247703106607,10941.3098123665,0.0,1.0
2015-03-25,14.79,14.79,14.71,14.76,16264,8.89051052096661,8.89051052096661,8.84242121456517,8.87247703106607,27056.327016623,0.0,1.0
2015-03-26,14.79,14.81,14.7,14.8,4356,8.89051052096661,8.90253284756697,8.83641005126499,8.89652168426679,7246.51749166317,0.0,1.0
2015-03-27,14.822,14.86,14.8,14.81,21351,8.90974624352719,8.93258866406787,8.89652168426679,8.90253284756697,35518.9152811066,0.0,1.0
2015-03-30,14.84,14.84,14.83,14.84,3251,8.92056633746751,8.92056633746751,8.91455517416733,8.92056633746751,5408.27097460904,0.0,1.0
2015-03-31,14.98,14.985,14.85,14.85,21099,9.00472262367004,9.00772820532013,8.92657750076769,8.92657750076769,35099.6952609277,0.0,1.0
2015-04-01,14.85,15.0,14.75,15.0,26256,8.92657750076769,9.0167449502704,8.86646586776589,9.0167449502704,43678.7335310166,0.0,1.0
2015-04-02,14.7699,14.91,14.71,14.85,36090,8.87842808273325,8.96264448056878,8.84242121456517,8.92657750076769,60038.295747044,0.0,1.0
2015-04-06,14.7247,14.89,14.71,14.8,27674,8.85125762461644,8.95062215396842,8.84242121456517,8.89652168426679,46037.677930277,0.0,1.0
2015-04-07,14.8004,14.82,14.75,14.76,14238,8.8967621307988,8.90854401086715,8.86646586776589,8.87247703106607,23685.9311401057,0.0,1.0
2015-04-08,14.86,14.88,14.8,14.83,9574,8.93258866406787,8.94461099066823,8.89652168426679,8.91455517416733,15927.0336237794,0.0,1.0
2015-04-09,14.8,14.87,14.8,14.87,3806,8.89652168426679,8.93859982736805,8.89652168426679,8.93859982736805,6331.55316190772,0.0,1.0
2015-04-10,14.819,14.86,14.8,14.85,12707,8.90794289453714,8.93258866406787,8.89652168426679,8.92657750076769,21139.0031603682,0.0,1.0
2015-04-13,14.82,14.87,14.8134,14.84,10680,8.90854401086715,8.93859982736805,8.90457664308903,8.92056633746751,17766.9437123422,0.0,1.0
2015-04-14,14.93,14.93,14.83,14.83,17011,8.97466680716914,8.97466680716914,8.91455517416733,8.91455517416733,28299.0149335818,0.0,1.0
2015-04-15,14.94,14.98,14.86,14.91,26157,8.98067797046932,9.00472262367004,8.93258866406787,8.96264448056878,43514.0399516606,0.0,1.0
2015-04-16,14.93,15.01,14.9,14.97,8922,8.97466680716914,9.02275611357058,8.9566333172686,8.99871146036986,14842.3850001421,0.0,1.0
2015-04-17,14.98,15.015,14.95,14.95,7576,9.00472262367004,9.02576169522067,8.9866891337695,8.9866891337695,12603.2177495042,0.0,1.0
2015-04-20,14.95,15.0,14.92,14.94,7692,8.9866891337695,9.0167449502704,8.96865564386896,8.98067797046932,12796.1920445071,0.0,1.0
2015-04-21,14.88,14.94,14.86,14.92,9732,8.98879304092456,9.02503817415409,8.97671132984805,9.01295646307758,16110.3008313455,0.0735,1.0
2015-04-22,14.88,14.91,14.83,14.86,18990,8.98879304092456,9.00691560753933,8.95858876323328,8.97671132984805,31435.9445938401,0.0,1.0
2015-04-23,14.8979,14.9,14.85,14.88,7243,8.99960617233804,9.00087475200107,8.97067047430979,8.98879304092456,11990.0235225479,0.0,1.0
2015-04-24,14.85,14.91,14.83,14.91,3557,8.97067047430979,9.00691560753933,8.95858876323328,9.00691560753933,5888.23880570244,0.0,1.0
2015-04-27,14.85,14.94,14.85,14.86,11410,8.97067047430979,9.02503817415409,8.97067047430979,8.97671132984805,18888.0530708644,0.0,1.0
2015-04-28,14.91,14.92,14.85,14.85,3574,9.00691560753933,9.01295646307758,8.97067047430979,8.97067047430979,5916.38051492283,0.0,1.0
2015-04-29,14.89,14.92,14.8399,14.85,22016,8.99483389646281,9.01295646307758,8.96456921021615,8.97067047430979,36445.1688350703,0.0,1.0
2015-04-30,14.93,14.93,14.89,14.91,9521,9.01899731861584,9.01899731861584,8.99483389646281,9.00691560753933,15761.0125580807,0.0,1.0
2015-05-01,14.8899,14.95,14.87,14.95,19529,8.99477348790743,9.03107902969235,8.9827521853863,9.03107902969235,32328.2023155926,0.0,1.0
2015-05-04,14.797,14.91,14.79,14.91,12912,8.93865393995704,9.00691560753933,8.93442534108026,9.00691560753933,21374.4558502192,0.0,1.0
2015-05-05,14.78,14.83,14.77,14.8,16189,8.928384485542,8.95858876323328,8.92234363000374,8.94046619661851,26799.1841511152,0.0,1.0
2015-05-06,14.69,14.7999,14.68,14.74,16003,8.8740167856977,8.94040578806313,8.86797593015944,8.90422106338898,26491.2807443509,0.0,1.0
2015-05-07,14.76,14.8,14.69,14.69,12748,8.91630277446549,8.94046619661851,8.8740167856977,8.8740167856977,21102.9711259754,0.0,1.0
2015-05-08,14.75,14.96,14.75,14.8,7701,8.91026191892723,9.03711988523061,8.91026191892723,8.94046619661851,12748.1942768385,0.0,1.0
2015-05-11,14.72,14.83,14.65,14.78,5013,8.89213935231247,8.95858876323328,8.84985336354468,8.928384485542,8298.49343069618,0.0,1.0
2015-05-12,14.78,14.85,14.63,14.73,10831,8.928384485542,8.97067047430979,8.83777165246816,8.89818020785072,17929.579562711,0.0,1.0
2015-05-13,14.69,14.835,14.69,14.81,5845,8.8740167856977,8.96160919100241,8.8740167856977,8.94650705215677,9675.78178783546,0.0,1.0
2015-05-14,14.69,14.7299,14.66,14.69,6429,8.8740167856977,8.89811979929534,8.85589421908293,8.8740167856977,10642.532269289,0.0,1.0
2015-05-15,14.85,14.85,14.74,14.74,4825,8.97067047430979,8.97067047430979,8.90422106338898,8.90422106338898,7987.27923461182,0.0,1.0
2015-05-18,14.82,14.89,14.7563,14.85,8127,8.95254790769502,8.99483389646281,8.91406765791634,8.97067047430979,13453.3924020084,0.0,1.0
2015-05-19,14.83,14.89,14.782,14.8,16645,8.95858876323328,8.99483389646281,8.92959265664965,8.94046619661851,27554.0441160858,0.0,1.0
2015-05-20,14.8,14.873,14.692,14.83,22995,8.98486648482469,9.02918373167552,8.9193012429084,9.00307905202366,37877.6914019597,0.0735,1.0
2015-05-21,14.8,14.87,14.77,14.83,9698,8.98486648482469,9.02736247495562,8.96665391762572,9.00307905202366,15974.6836797654,0.0,1.0
2015-05-22,14.7,14.85,14.68,14.78,10347,8.92415792749479,9.01522076348964,8.91201621602882,8.97272477335871,17043.7257202034,0.0,1.0
2015-05-26,14.74,14.78,14.69,14.69,4015,8.94844135042675,8.97272477335871,8.91808707176181,8.91808707176181,6613.56516542154,0.0,1.0
2015-05-27,14.82,14.84,14.75,14.77,8495,8.99700819629067,9.00914990775665,8.95451220615974,8.96665391762572,13993.0849514959,0.0,1.0
2015-05-28,14.92,14.92,14.81,14.85,8584,9.05771675362057,9.05771675362057,8.99093734055768,9.01522076348964,14139.6870186746,0.0,1.0
2015-05-29,14.84,14.99,14.83,14.96,15017,9.00914990775665,9.1002127437515,9.00307905202366,9.08200017655253,24736.2162114907,0.0,1.0
2015-06-01,14.89,14.9004,14.87,14.87,5380,9.0395041864216,9.04581787638391,9.02736247495562,9.02736247495562,8862.01260024106,0.0,1.0
2015-06-02,14.78,14.91,14.72,14.91,9964,8.97272477335871,9.05164589788758,8.93629963896077,9.05164589788758,16412.8426670636,0.0,1.0
2015-06-03,14.68,14.81,14.68,14.78,5713,8.91201621602882,8.99093734055768,8.91201621602882,8.97272477335871,9410.53494148274,0.0,1.0
2015-06-04,14.63,14.76,14.59,14.76,15581,8.88166193736387,8.96058306189273,8.85737851443191,8.96058306189273,25665.2450417018,0.0,1.0
2015-06-05,14.59,14.72,14.56,14.61,12210,8.85737851443191,8.93629963896077,8.83916594723294,8.86952022589789,20112.4858455285,0.0,1.0
2015-06-08,14.44,14.54,14.44,14.52,23642,8.76631567843706,8.82702423576696,8.76631567843706,8.81488252430098,38943.4390139218,0.0,1.0
2015-06-09,14.28,14.422,14.28,14.4,19092,8.66918198670923,8.75538813811768,8.66918198670923,8.74203225550511,31448.61423119,0.0,1.0
2015-06-10,14.25,14.33,14.24,14.27,10786,8.65096941951026,8.69953626537418,8.64489856377727,8.66311113097624,17766.8527706692,0.0,1.0
2015-06-11,14.3,14.3,14.25,14.28,19818,8.68132369817521,8.68132369817521,8.65096941951026,8.66918198670923,32644.4917679512,0.0,1.0
2015-06-12,14.3,14.33,14.26,14.26,11034,8.68132369817521,8.69953626537418,8.65704027524325,8.65704027524325,18175.361901684,0.0,1.0
2015-06-15,14.41,14.46,14.31,14.31,14840,8.74810311123809,8.77845738990304,8.6873945539082,8.6873945539082,24444.6592913713,0.0,1.0
2015-06-16,14.4,14.46,14.39,14.43,11012,8.74203225550511,8.77845738990304,8.73596139977212,8.76024482270407,18139.1231884488,0.0,1.0
2015-06-17,14.43,14.469,14.39,14.39,3892,8.76024482270407,8.78392116006273,8.73596139977212,8.73596139977212,6410.95781415208,0.0,1.0
2015-06-18,14.51,14.53,14.43,14.46,8817,8.80881166856799,8.82095338003397,8.76024482270407,8.77845738990304,14523.48793612,0.0,1.0
2015-06-19,14.45,14.48,14.36,14.37,14122,8.81700732380753,8.83531252932408,8.76209170725786,8.76819344243004,23144.2361910025,0.0735,1.0
2015-06-22,14.4,14.47,14.3894,14.47,9085,8.7864986479466,8.8292107941519,8.78003080866409,8.8292107941519,14889.2073215733,0.0,1.0
2015-06-23,14.18,14.28,13.99,14.12,64538,8.65226047415853,8.71327782588038,8.53632750588701,8.61565006312542,105769.913276796,0.0,1.0
2015-06-24,14.08,14.25,14.06,14.2,31949,8.59124312243668,8.69497262036382,8.57903965209231,8.6644639445029,52360.5156540389,0.0,1.0
2015-06-25,14.08,14.14,14.08,14.14,9884,8.59124312243668,8.62785353346979,8.59124312243668,8.62785353346979,16198.6709043952,0.0,1.0
2015-06-26,14.05,14.11,14.05,14.08,8758,8.57293791692012,8.60954832795323,8.57293791692012,8.59124312243668,14353.2941906812,0.0,1.0
2015-06-29,13.99,14.16,13.97,14.05,6867,8.53632750588701,8.64005700381416,8.52412403554264,8.57293791692012,11254.1757487335,0.0,1.0
2015-06-30,13.87,14.02,13.87,13.98,19458,8.46310668382079,8.55463271140357,8.46310668382079,8.53022577071483,31889.2896051923,0.0,1.0
2015-07-01,13.87,13.97,13.86,13.9,13850,8.46310668382079,8.52412403554264,8.4570049486486,8.48141188933734,22698.4613542971,0.0,1.0
2015-07-02,13.99,14.02,13.89,13.93,17779,8.53632750588701,8.55463271140357,8.47531015416516,8.4997170948539,29137.6133153826,0.0,1.0
2015-07-06,13.99,14.06,13.96,14.06,7021,8.53632750588701,8.57903965209231,8.51802230037046,8.57903965209231,11506.5629724563,0.0,1.0
2015-07-07,14.07,14.08,14.05,14.07,11697,8.58514138726449,8.59124312243668,8.57293791692012,8.58514138726449,19169.9568564053,0.0,1.0
2015-07-08,14.08,14.14,14.03,14.03,9469,8.59124312243668,8.62785353346979,8.56073444657575,8.56073444657575,15518.5365028043,0.0,1.0
2015-07-09,14.08,14.12,14.02,14.06,7836,8.59124312243668,8.61565006312542,8.55463271140357,8.57903965209231,12842.2486044962,0.0,1.0
2015-07-10,14.04,14.12,14.02,14.08,15376,8.56683618174794,8.61565006312542,8.55463271140357,8.59124312243668,25199.3892984601,0.0,1.0
2015-07-13,13.97,14.08,13.92,14.04,17866,8.52412403554264,8.59124312243668,8.49361535968171,8.56683618174794,29280.1957080053,0.0,1.0
2015-07-14,13.99,14.01,13.98,13.99,17761,8.53632750588701,8.54853097623138,8.53022577071483,8.53632750588701,29108.1135100124,0.0,1.0
2015-07-15,13.97,14.04,13.97,14.02,16180,8.52412403554264,8.56683618174794,8.52412403554264,8.55463271140357,26517.0472716627,0.0,1.0
2015-07-16,13.96,14.0,13.93,14.0,22480,8.51802230037046,8.5424292410592,8.4997170948539,8.5424292410592,36841.9791512346,0.0,1.0
2015-07-17,13.9,13.95,13.89,13.95,23903,8.48141188933734,8.51192056519827,8.47531015416516,8.51192056519827,39174.102653557,0.0,1.0
2015-07-20,13.86,13.92,13.8499,13.92,8794,8.4570049486486,8.49361535968171,8.4508421961247,8.49361535968171,14412.2938014216,0.0,1.0
2015-07-21,13.81,13.83,13.75,13.83,19438,8.47134402630324,8.48361244632685,8.43453876623241,8.48361244632685,31687.8619456968,0.0735,1.0
2015-07-22,13.88,13.89,13.81,13.81,23560,8.51428349638588,8.52041770639768,8.47134402630324,8.47134402630324,38407.5536290058,0.0,1.0
2015-07-23,13.86,13.8999,13.78,13.78,37091,8.50201507636226,8.52649057430937,8.45294139626782,8.45294139626782,60465.8137374133,0.0,1.0
2015-07-24,13.89,13.9,13.78,13.88,28457,8.52041770639768,8.52655191640949,8.45294139626782,8.51428349638588,46390.6516816901,0.0,1.0
2015-07-27,13.9,13.93,13.8801,13.9,11842,8.52655191640949,8.5449545464449,8.51434483848599,8.52655191640949,19304.8493240529,0.0,1.0
2015-07-28,13.9,13.93,13.88,13.92,17229,8.52655191640949,8.5449545464449,8.51428349638588,8.5388203364331,28086.7462425357,0.0,1.0
2015-07-29,13.92,13.94,13.92,13.93,6265,8.5388203364331,8.55108875645671,8.5388203364331,8.5449545464449,10213.2140698524,0.0,1.0
2015-07-30,13.94,13.95,13.928,13.94,8629,8.55108875645671,8.55722296646851,8.54372770444254,8.55108875645671,14067.0110468884,0.0,1.0
2015-07-31,14.008,14.02,13.94,13.94,16785,8.59280138453698,8.60016243655115,8.55108875645671,8.55108875645671,27362.9366580163,0.0,1.0
2015-08-03,13.98,14.05,13.97,14.04,12136,8.57562559650393,8.61856506658657,8.56949138649212,8.61243085657476,19784.1286435321,0.0,1.0
2015-08-04,14.03,14.08,13.97,13.97,6195,8.60629664656295,8.63696769662198,8.56949138649212,8.56949138649212,10099.0999461669,0.0,1.0
2015-08-05,13.96,14.04,13.94,14.04,6480,8.56335717648032,8.61243085657476,8.55108875645671,8.61243085657476,10563.7074497435,0.0,1.0
2015-08-06,14.0,14.0399,13.96,13.96,12699,8.58789401652754,8.61236951447464,8.56335717648032,8.56335717648032,20701.9322383169,0.0,1.0
2015-08-07,14.0,14.07,13.96,13.96,9826,8.58789401652754,8.63083348661018,8.56335717648032,8.56335717648032,16018.3625619105,0.0,1.0
2015-08-10,13.98,14.04,13.97,13.97,5161,8.57562559650393,8.61243085657476,8.56949138649212,8.56949138649212,8413.47131915531,0.0,1.0
2015-08-11,14.05,14.06,13.98,13.98,5166,8.61856506658657,8.62469927659837,8.57562559650393,8.57562559650393,8421.62232798999,0.0,1.0
2015-08-12,14.17,14.17,14.035,14.07,17423,8.69217558672823,8.69217558672823,8.60936375156886,8.63083348661018,28403.0053853213,0.0,1.0
2015-08-13,14.16,14.19,14.09,14.19,23439,8.68604137671643,8.70444400675184,8.64310190663379,8.70444400675184,38210.2992152066,0.0,1.0
2015-08-14,14.1899,14.21,14.16,14.18,17616,8.70438266465172,8.71671242677545,8.68604137671643,8.69830979674004,28717.6343263399,0.0,1.0
2015-08-17,14.23,14.24,14.185,14.2,12432,8.72898084679906,8.73511505681087,8.70137690174594,8.71057821676365,20266.668366545,0.0,1.0
2015-08-18,14.25,14.25,14.18,14.23,9634,8.74124926682267,8.74124926682267,8.69830979674004,8.72898084679906,15705.3638226589,0.0,1.0
2015-08-19,14.2201,14.23,14.17,14.2,11700,8.76799442247415,8.77409867946126,8.73710318256965,8.75560093101545,18975.2823717071,0.0735,1.0
2015-08-20,14.23,14.26,14.1905,14.22,8092,8.77409867946126,8.79259642790707,8.74974331067428,8.76793276331266,13123.7593975944,0.0,1.0
2015-08-21,14.2901,14.33,14.27,14.27,10201,8.81115583551436,8.83575784094729,8.79876234405567,8.79876234405567,16544.17568152,0.0,1.0
2015-08-24,14.06,14.238,14.0475,14.21,15058,8.66927810493502,8.77903141238014,8.66157070974927,8.76176684716406,24421.3505942877,0.0,1.0
2015-08-25,14.22,14.25,14.1,14.1,14147,8.76793276331266,8.78643051175847,8.69394176952943,8.69394176952943,22943.8734797043,0.0,1.0
2015-08-26,14.16,14.2099,14.1,14.16,10030,8.73093726642105,8.76170518800257,8.69394176952943,8.73093726642105,16266.844631472,0.0,1.0
2015-08-27,14.2,14.2,14.12,14.12,5256,8.75560093101545,8.75560093101545,8.70627360182663,8.70627360182663,8524.28069621305,0.0,1.0
2015-08-28,14.21,14.2799,14.18,14.27,7291,8.76176684716406,8.80486660104279,8.74326909871825,8.79876234405567,11824.6823736852,0.0,1.0
2015-08-31,14.37,14.64,14.2,14.22,17931,8.8604215055417,9.02690124155396,8.75560093101545,8.76793276331266,29080.8365988957,0.0,1.0
2015-09-01,14.4,14.43,14.37,14.43,6122,8.8789192539875,8.89741700243331,8.8604215055417,8.89741700243331,9928.7759555206,0.0,1.0
2015-09-02,14.47,14.47,14.349,14.4,12311,8.92208066702772,8.92208066702772,8.84747308162963,8.8789192539875,19966.2137844518,0.0,1.0
2015-09-03,14.41,14.45,14.34,14.42,16259,8.88508517013611,8.90974883473051,8.84192375709589,8.89125108628471,26369.1552206484,0.0,1.0
2015-09-04,14.39,14.47,14.31,14.41,12893,8.8727533378389,8.92208066702772,8.82342600865008,8.88508517013611,20910.1124460188,0.0,1.0
2015-09-08,14.41,14.41,14.39,14.41,1460,8.88508517013611,8.88508517013611,8.8727533378389,8.88508517013611,2367.85574894807,0.0,1.0
2015-09-09,14.42,14.43,14.32,14.43,12967,8.89125108628471,8.89741700243331,8.82959192479868,8.89741700243331,21030.1270524723,0.0,1.0
2015-09-10,14.42,14.44,14.3938,14.42,8896,8.89125108628471,8.90358291858191,8.87509638597537,8.89125108628471,14427.7018785219,0.0,1.0
2015-09-11,14.48,14.48,14.39,14.44,7996,8.92824658317632,8.92824658317632,8.8727533378389,8.90358291858191,12968.064773006,0.0,1.0
2015-09-14,14.44,14.48,14.4399,14.46,6125,8.90358291858191,8.92824658317632,8.90352125942043,8.91591475087912,9933.64141253899,0.0,1.0
2015-09-15,14.3,14.42,14.25,14.42,8660,8.81726009250148,8.89125108628471,8.78643051175847,8.89125108628471,14044.9525930755,0.0,1.0
2015-09-16,14.3,14.34,14.29,14.33,8354,8.81726009250148,8.84192375709589,8.81109417635288,8.83575784094729,13548.6759772001,0.0,1.0
2015-09-17,14.36,14.41,14.26,14.26,5248,8.85425558939309,8.88508517013611,8.79259642790707,8.79259642790707,8511.30614416402,0.0,1.0
2015-09-18,14.55,14.56,14.36,14.36,20034,8.97140799621654,8.97757391236514,8.85425558939309,8.85425558939309,32491.5219687847,0.0,1.0
2015-09-21,14.37,14.49,14.37,14.49,7517,8.90574098923392,8.98011043382043,8.90574098923392,8.98011043382043,12129.1748918572,0.0735,1.0
2015-09-22,14.35,14.4,14.33,14.36,10866,8.89334608180284,8.92433335038055,8.88095117437176,8.89954353551838,17533.0071005615,0.0,1.0
2015-09-23,14.34,14.42,14.34,14.42,13823,8.8871486280873,8.93672825781163,8.8871486280873,8.93672825781163,22304.3214753416,0.0,1.0
2015-09-24,14.34,14.3653,14.34,14.34,5196,8.8871486280873,8.90282818598762,8.8871486280873,8.8871486280873,8384.08843130108,0.0,1.0
2015-09-25,14.38,14.39,14.29,14.38,21025,8.91193844294947,8.91813589666501,8.85616135950959,8.91193844294947,33925.2231077955,0.0,1.0
2015-09-28,14.33,14.385,14.32,14.32,8789,8.88095117437176,8.91503716980724,8.87475372065621,8.87475372065621,14181.6307203051,0.0,1.0
2015-09-29,14.36,14.37,14.3,14.3,4866,8.89954353551838,8.90574098923392,8.86235881322513,8.86235881322513,7851.61168335471,0.0,1.0
2015-09-30,14.4,14.4,14.31,14.4,3574,8.92433335038055,8.92433335038055,8.86855626694067,8.92433335038055,5766.88453684951,0.0,1.0
2015-10-01,14.46,14.46,14.42,14.43,5687,8.9615180726738,8.9615180726738,8.93672825781163,8.94292571152718,9176.34928960918,0.0,1.0
2015-10-02,14.46,14.47,14.4556,14.46,2791,8.9615180726738,8.96771552638934,8.95879119303896,8.9615180726738,4503.46243490403,0.0,1.0
2015-10-05,14.55,14.56,14.43,14.43,8685,9.01729515611368,9.02349260982922,8.94292571152718,8.94292571152718,14013.8198664068,0.0,1.0
2015-10-06,14.55,14.57,14.5179,14.55,9834,9.01729515611368,9.02969006354476,8.99740132968679,9.01729515611368,15867.8070888019,0.0,1.0
2015-10-07,14.55,14.55,14.5,14.55,2448,9.01729515611368,9.01729515611368,8.98630788753597,9.01729515611368,3950.00933022037,0.0,1.0
2015-10-08,14.55,14.58,14.5001,14.55,12885,9.01729515611368,9.03588751726031,8.98636986207313,9.01729515611368,20790.7966584516,0.0,1.0
2015-10-09,14.57,14.57,14.52,14.52,1963,9.02969006354476,9.02969006354476,8.99870279496705,8.99870279496705,3167.42986732949,0.0,1.0
2015-10-12,14.55,14.6,14.53,14.53,5614,9.01729515611368,9.04828242469139,9.0049002486826,9.0049002486826,9058.55897869982,0.0,1.0
2015-10-13,14.5656,14.59,14.55,14.55,5700,9.02696318390993,9.04208497097585,9.01729515611368,9.01729515611368,9197.32564634645,0.0,1.0
2015-10-14,14.6,14.6,14.55,14.56,6803,9.04828242469139,9.04828242469139,9.01729515611368,9.02349260982922,10977.0888372096,0.0,1.0
2015-10-15,14.54,14.59,14.5,14.54,3313,9.01109770239814,9.04208497097585,8.98630788753597,9.01109770239814,5345.74383620102,0.0,1.0
2015-10-16,14.69,14.69,14.57,14.57,4258,9.10405950813127,9.10405950813127,9.02969006354476,9.02969006354476,6870.56361441109,0.0,1.0
2015-10-19,14.58,14.69,14.57,14.69,6930,9.03588751726031,9.10405950813127,9.02969006354476,9.10405950813127,11182.0117068738,0.0,1.0
2015-10-20,14.62,14.62,14.58,14.6,7112,9.06067733212247,9.06067733212247,9.03588751726031,9.04828242469139,11475.6807011958,0.0,1.0
2015-10-21,14.64,14.64,14.55,14.56,6915,9.11862352436279,9.11862352436279,9.06256641253269,9.06879498051381,11102.0703650636,0.0735,1.0
2015-10-22,14.69,14.69,14.6001,14.65,6902,9.1497663642684,9.1497663642684,9.09377153811811,9.12485209234391,11081.1987938784,0.0,1.0
2015-10-23,14.8,14.97,14.716,14.75,20285,9.21828061206075,9.32416626773982,9.16596064101932,9.18713777215513,32567.678576329,0.0,1.0
2015-10-26,14.86,14.87,14.78,14.83,3258,9.25565201994748,9.2618805879286,9.2058234760985,9.23696631600411,5230.7368401124,0.0,1.0
2015-10-27,14.93,14.93,14.82,14.89,6635,9.29925199581533,9.29925199581533,9.23073774802299,9.27433772389085,10652.5288318434,0.0,1.0
2015-10-28,14.95,14.95,14.8689,14.95,4257,9.31170913177758,9.31170913177758,9.26119544545068,9.31170913177758,6834.6368104231,0.0,1.0
2015-10-29,14.92,14.97,14.8596,14.95,6472,9.29302342783421,9.32416626773982,9.25540287722823,9.31170913177758,10390.8314392902,0.0,1.0
2015-10-30,14.97,14.97,14.8667,14.96,10968,9.32416626773982,9.32416626773982,9.25982516049483,9.3179376997587,17609.1840584263,0.0,1.0
2015-11-02,15.02,15.02,14.911,14.94,8372,9.35530910764543,9.35530910764543,9.2874177166512,9.30548056379646,13441.2918432845,0.0,1.0
2015-11-03,14.87,14.95,14.8211,14.95,30741,9.2618805879286,9.31170913177758,9.23142289050091,9.31170913177758,49354.8438311526,0.0,1.0
2015-11-04,14.92,14.92,14.85,14.85,7316,9.29302342783421,9.29302342783421,9.24942345196636,9.24942345196636,11745.878060854,0.0,1.0
2015-11-05,14.98,14.99,14.935,14.94,6388,9.33039483572094,9.33662340370207,9.3023662798059,9.30548056379646,10255.9689793241,0.0,1.0
2015-11-06,14.95,14.96,14.878,14.93,5989,9.31170913177758,9.3179376997587,9.2668634423135,9.29925199581533,9615.37229448531,0.0,1.0
2015-11-09,14.81,14.86,14.71,14.86,3878,9.22450918004187,9.25565201994748,9.16222350023065,9.25565201994748,6226.15023510002,0.0,1.0
2015-11-10,14.88,14.95,14.57,14.71,29861,9.26810915590972,9.31170913177758,9.07502354849494,9.16222350023065,47941.9990124605,0.0,1.0
2015-11-11,14.93,14.95,14.81,14.88,3607,9.29925199581533,9.31170913177758,9.22450918004187,9.26810915590972,5791.05825116188,0.0,1.0
2015-11-12,14.93,14.9374,14.88,14.93,3600,9.29925199581533,9.30386113612136,9.26810915590972,9.29925199581533,5779.81971283138,0.0,1.0
2015-11-13,14.99,15.0,14.82,14.93,8281,9.33662340370207,9.34285197168319,9.23073774802299,9.29925199581533,13295.190844988,0.0,1.0
2015-11-16,14.92,14.97,14.92,14.92,1178,9.29302342783421,9.32416626773982,9.29302342783421,9.29302342783421,1891.28545047649,0.0,1.0
2015-11-17,14.95,14.97,14.84,14.95,7692,9.31170913177758,9.32416626773982,9.24319488398523,9.31170913177758,12349.5481197497,0.0,1.0
2015-11-18,15.09,15.13,15.05,15.07,16892,9.39890908351329,9.42382335543778,9.3739948115888,9.38645194755104,27120.1984969854,0.0,1.0
2015-11-19,15.12,15.13,15.07,15.1,4917,9.4633747621179,9.46963360786004,9.43208053340719,9.45085707063362,7856.08114111732,0.0735,1.0
2015-11-20,15.08,15.09,15.05,15.05,3958,9.43833937914934,9.44459822489148,9.41956284192291,9.41956284192291,6323.8497369417,0.0,1.0
2015-11-23,14.93,15.02,14.93,14.97,8577,9.34445669301721,9.40078630469649,9.34445669301721,9.36949207598578,13703.8047482943,0.0,1.0
2015-11-24,14.84,15.005,14.84,14.92,5340,9.28812708133794,9.39139803608327,9.28812708133794,9.33819784727507,8531.92460719269,0.0,1.0
2015-11-25,14.76,14.92,14.73,14.85,8158,9.23805631540081,9.33819784727507,9.21927977817438,9.29438592708008,13034.3522369809,0.0,1.0
2015-11-27,14.78,14.8099,14.72,14.72,5570,9.25057400688509,9.26928795565409,9.21302093243224,9.21302093243224,8899.40450600436,0.0,1.0
2015-11-30,14.85,14.85,14.77,14.77,3933,9.29438592708008,9.29438592708008,9.24431516114295,9.24431516114295,6283.90626967956,0.0,1.0
2015-12-01,14.81,14.93,14.8,14.87,8635,9.26935054411151,9.34445669301721,9.26309169836937,9.30690361856436,13796.4735923425,0.0,1.0
2015-12-02,14.87,14.9099,14.78,14.8,10802,9.30690361856436,9.33187641307551,9.25057400688509,9.26309169836937,17258.7733346246,0.0,1.0
2015-12-03,14.67,14.86,14.62,14.86,82187,9.18172670372153,9.30064477282222,9.15043247501083,9.30064477282222,131313.349754934,0.0,1.0
2015-12-04,14.69,14.72,14.64,14.64,12138,9.19424439520582,9.21302093243224,9.16295016649511,9.16295016649511,19393.3522251133,0.0,1.0
2015-12-07,14.69,14.72,14.68,14.68,10906,9.19424439520582,9.21302093243224,9.18798554946368,9.18798554946368,17424.9381584351,0.0,1.0
2015-12-08,14.72,14.78,14.67,14.67,13518,9.21302093243224,9.25057400688509,9.18172670372153,9.18172670372153,21598.2316179833,0.0,1.0
2015-12-09,14.71,14.74,14.68,14.68,11098,9.2067620866901,9.22553862391652,9.18798554946368,9.18798554946368,17731.7039870083,0.0,1.0
2015-12-10,14.74,14.79,14.69,14.69,15650,9.22553862391652,9.25683285262723,9.19424439520582,9.19424439520582,25004.6105060984,0.0,1.0
2015-12-11,14.7,14.81,14.69,14.71,7391,9.20050324094796,9.26935054411151,9.19424439520582,9.2067620866901,11808.8866613785,0.0,1.0
2015-12-14,14.7,14.71,14.67,14.69,27522,9.20050324094796,9.2067620866901,9.18172670372153,9.19424439520582,43972.9642395426,0.0,1.0
2015-12-15,14.6383,14.68,14.61,14.67,3870,9.16188616271894,9.18798554946368,9.14417362926869,9.18172670372153,6183.24873217898,0.0,1.0
2015-12-16,14.72,14.78,14.61,14.62,25418,9.21302093243224,9.25057400688509,9.14417362926869,9.15043247501083,40611.322034761,0.0,1.0
2015-12-17,14.8099,14.83,14.79,14.79,17428,9.26928795565409,9.2818682355958,9.25683285262723,9.25683285262723,27845.3898977817,0.0,1.0
2015-12-18,14.87,14.8806,14.81,14.81,13850,9.30690361856436,9.31353799505103,9.26935054411151,9.26935054411151,22128.6808632245,0.0,1.0
2015-12-21,14.77,14.83,14.76,14.83,14628,9.29031767734769,9.32805762728952,9.28402768569071,9.32805762728952,23255.9926908422,0.0735,1.0
2015-12-22,14.78,14.7999,14.75,14.76,8126,9.29660766900466,9.30912475240203,9.27773769403374,9.28402768569071,12918.9360545381,0.0,1.0
2015-12-23,14.81,14.82,14.74,14.74,9696,9.31547764397558,9.32176763563255,9.27144770237677,9.27144770237677,15414.9648024614,0.0,1.0
2015-12-24,14.84,14.84,14.78,14.78,1668,9.33434761894649,9.33434761894649,9.29660766900466,9.29660766900466,2651.83181626503,0.0,1.0
2015-12-28,14.84,14.85,14.81,14.81,6376,9.33434761894649,9.34063761060346,9.31547764397558,9.31547764397558,10136.738405579,0.0,1.0
2015-12-29,14.83,14.85,14.82,14.83,4913,9.32805762728952,9.34063761060346,9.32176763563255,9.32805762728952,7810.82117104921,0.0,1.0
2015-12-30,14.87,14.9,14.81,14.81,8407,9.35321759391741,9.37208756888832,9.31547764397558,9.31547764397558,13365.6775055996,0.0,1.0
2015-12-31,14.91,14.965,14.88,14.88,16860,9.3783775605453,9.41297251465864,9.35950758557438,9.35950758557438,26804.487063686,0.0,1.0
2016-01-04,14.9,14.92,14.89,14.91,9601,9.37208756888832,9.38466755220227,9.36579757723135,9.3783775605453,15263.9312158037,0.0,1.0
2016-01-05,15.0001,15.02,14.88,14.88,21713,9.43505038537461,9.44756746877199,9.35950758557438,9.35950758557438,34519.9186010567,0.0,1.0
2016-01-06,15.07,15.11,14.97,14.97,4593,9.47901742705685,9.50417739368474,9.41611751048713,9.41611751048713,7302.07645809668,0.0,1.0
2016-01-07,15.07,15.11,15.03,15.05,9951,9.47901742705685,9.50417739368474,9.45385746042896,9.4664374437429,15820.3707455955,0.0,1.0
2016-01-08,15.18,15.19,15.01,15.02,29206,9.54820733528354,9.55449732694051,9.44127747711502,9.44756746877199,46432.4940202856,0.0,1.0
2016-01-11,15.072,15.142,15.072,15.11,2742,9.48027542538824,9.52430536698705,9.48027542538824,9.50417739368474,4359.30625911193,0.0,1.0
2016-01-12,15.11,15.11,15.04,15.07,5544,9.50417739368474,9.50417739368474,9.46014745208593,9.47901742705685,8814.00215190246,0.0,1.0
2016-01-13,15.05,15.14,15.05,15.14,7157,9.4664374437429,9.52304736865565,9.4664374437429,9.52304736865565,11378.3934706288,0.0,1.0
2016-01-14,14.96,15.08,14.93,15.05,6596,9.40982751883016,9.48530741871382,9.39095754385924,9.4664374437429,10486.5003957339,0.0,1.0
2016-01-15,15.0,15.1,14.96,14.96,11955,9.43498748545804,9.49788740202776,9.40982751883016,9.40982751883016,19006.3845104607,0.0,1.0
2016-01-19,15.01,15.1158,15.0,15.02,22876,9.44127747711502,9.50782558884578,9.43498748545804,9.44756746877199,36368.8876671935,0.0,1.0
2016-01-20,14.89,14.96,14.76,14.95,15685,9.4120290159101,9.45627629805339,9.32985549192968,9.44995525774721,24813.9534637226,0.0735,1.0
2016-01-21,14.9,14.92,14.85,14.85,7159,9.41835005621628,9.43099213682865,9.38674485468535,9.38674485468535,11325.6673794575,0.0,1.0
2016-01-22,14.99,15.0,14.9,14.9,9414,9.47523941897195,9.48156045927814,9.41835005621628,9.41835005621628,14893.1181324504,0.0,1.0
2016-01-25,14.96,14.98,14.93,14.96,7389,9.45627629805339,9.46891837866577,9.43731317713484,9.45627629805339,11689.531536082,0.0,1.0
2016-01-26,14.93,15.0,14.9,14.91,7020,9.43731317713484,9.48156045927814,9.41835005621628,9.42467109652247,11105.7668674104,0.0,1.0
2016-01-27,14.98,15.0,14.93,14.96,6983,9.46891837866577,9.48156045927814,9.43731317713484,9.45627629805339,11047.232198736,0.0,1.0
2016-01-28,15.03,15.03,14.97,14.99,5772,9.50052358019669,9.50052358019669,9.46259733835958,9.47523941897195,9131.40831320414,0.0,1.0
2016-01-29,15.13,15.16,15.03,15.03,12598,9.56373398325855,9.5826971041771,9.50052358019669,9.50052358019669,19930.2636745921,0.0,1.0
2016-02-01,15.1,15.1599,15.07,15.11,28133,9.54477086233999,9.58263389377404,9.52580774142143,9.55109190264618,44506.9144274726,0.0,1.0
2016-02-02,15.13,15.21,15.06,15.06,14704,9.56373398325855,9.61430230570803,9.51948670111525,9.51948670111525,23261.9937348152,0.0,1.0
2016-02-03,15.28,15.3,15.09,15.09,16649,9.65854958785133,9.6711916684637,9.5384498220338,9.5384498220338,26339.0188854012,0.0,1.0
2016-02-04,15.23,15.24,15.22,15.24,3050,9.6269443863204,9.63326542662659,9.62062334601421,9.63326542662659,4825.1551204561,0.0,1.0
2016-02-05,15.22,15.25,15.2,15.2,8232,9.62062334601421,9.63958646693277,9.60798126540184,9.60798126540184,13023.1727710146,0.0,1.0
2016-02-08,15.24,15.26,15.17,15.25,5872,9.63326542662659,9.64590750723896,9.58901814448329,9.63958646693277,9289.6101204322,0.0,1.0
2016-02-09,15.23,15.26,15.19,15.19,4565,9.6269443863204,9.64590750723896,9.60166022509566,9.60166022509566,7221.91249996135,0.0,1.0
2016-02-10,15.29,15.29,15.2,15.2,2735,9.66487062815751,9.66487062815751,9.60798126540184,9.60798126540184,4326.81942768769,0.0,1.0
2016-02-11,15.22,15.33,15.22,15.27,9533,9.62062334601421,9.69015478938226,9.62062334601421,9.65222854754514,15081.3782830518,0.0,1.0
2016-02-12,15.2,15.31,15.2,15.21,34074,9.60798126540184,9.67751270876988,9.60798126540184,9.61430230570803,53905.6837948922,0.0,1.0
2016-02-16,15.1,15.2114,15.09,15.2,13540,9.54477086233999,9.6151872513509,9.5384498220338,9.60798126540184,21420.5246986805,0.0,1.0
2016-02-17,15.04,15.09,15.04,15.09,10071,9.50684462050288,9.5384498220338,9.50684462050288,9.5384498220338,15932.5040059388,0.0,1.0
2016-02-18,15.06,15.13,15.05,15.05,9838,9.51948670111525,9.56373398325855,9.51316566080906,9.51316566080906,15563.8937950974,0.0,1.0
2016-02-19,14.94,15.05,14.91,15.05,19015,9.49009386369148,9.55996737942148,9.47103745031058,9.55996737942148,29934.8040262161,0.0735,1.0
2016-02-22,15.05,15.06,14.96,14.97,17640,9.55996737942148,9.56631951721511,9.50279813927876,9.50915027707239,27770.1784392559,0.0,1.0
2016-02-23,15.17,15.1799,14.95,15.04,21306,9.6361930329451,9.6424816493608,9.49644600148512,9.55361524162784,33541.4638223802,0.0,1.0
2016-02-24,15.14,15.1999,15.09,15.19,21725,9.6171366195642,9.65518592494807,9.58537593059602,9.64889730853237,34201.0842739702,0.0,1.0
2016-02-25,15.17,15.205,15.12,15.15,17076,9.6361930329451,9.65842551522283,9.60443234397692,9.62348875735783,26882.2883803137,0.0,1.0
2016-02-26,15.14,15.188,15.0501,15.13,17587,9.6171366195642,9.64762688097365,9.56003090079941,9.61078448177056,27686.7419620858,0.0,1.0
2016-02-29,15.12,15.199,15.07,15.14,13400,9.60443234397692,9.65461423254665,9.57267165500875,9.6171366195642,21095.2602656479,0.0,1.0
2016-03-01,15.06,15.209,15.04,15.11,11296,9.56631951721511,9.66096637034028,9.55361524162784,9.59808020618329,17782.9895493104,0.0,1.0
2016-03-02,15.03,15.116,15.03,15.07,2907,9.5472631038342,9.60189148885947,9.5472631038342,9.57267165500875,4576.41205912228,0.0,1.0
2016-03-03,15.11,15.14,15.06,15.09,10873,9.59808020618329,9.6171366195642,9.56631951721511,9.58537593059602,17117.0720051037,0.0,1.0
2016-03-04,15.1,15.14,15.09,15.1,6519,9.59172806838965,9.6171366195642,9.58537593059602,9.59172806838965,10262.6866919223,0.0,1.0
2016-03-07,15.07,15.14,15.07,15.14,9981,9.57267165500875,9.6171366195642,9.57267165500875,9.6171366195642,15712.8203515994,0.0,1.0
2016-03-08,15.15,15.15,15.08,15.1,10688,9.62348875735783,9.62348875735783,9.57902379280238,9.59172806838965,16825.8314715854,0.0,1.0
2016-03-09,15.22,15.24,15.11,15.11,9903,9.66795372191328,9.68065799750055,9.59808020618329,9.59808020618329,15590.0270455755,0.0,1.0
2016-03-10,15.23,15.23,15.17,15.2,5996,9.67430585970692,9.67430585970692,9.6361930329451,9.65524944632601,9439.34183230036,0.0,1.0
2016-03-11,15.271,15.28,15.17,15.17,10569,9.70034962466082,9.70606654867509,9.6361930329451,9.6361930329451,16638.4929662413,0.0,1.0
2016-03-14,15.4,15.4,15.3,15.3,9259,9.78229220219872,9.78229220219872,9.71877082426236,9.71877082426236,14576.195134301,0.0,1.0
2016-03-15,15.32,15.406,15.32,15.36,6340,9.73147509984964,9.7861034848749,9.73147509984964,9.75688365102418,9980.89179732893,0.0,1.0
2016-03-16,15.3899,15.4,15.32,15.32,6061,9.77587654302715,9.78229220219872,9.73147509984964,9.73147509984964,9541.66958732029,0.0,1.0
2016-03-17,15.46,15.52,15.3687,15.4,6782,9.82040502896053,9.85851785572235,9.76241001090464,9.78229220219872,10676.7205314645,0.0,1.0
2016-03-18,15.53,15.54,15.47,15.49,16926,9.86486999351598,9.87122213130962,9.82675716675417,9.83946144234144,26646.1474071908,0.0,1.0
2016-03-21,15.46,15.47,15.37,15.41,7222,9.86709324174376,9.87347557889883,9.80965220734809,9.83518155596839,11315.6040248656,0.0735,1.0
2016-03-22,15.15,15.53,15.12,15.47,57769,9.66924078993647,9.91176960182927,9.65009377847125,9.87347557889883,90513.8644298619,0.0,1.0
2016-03-23,15.18,15.24,15.15,15.15,12095,9.68838780140169,9.72668182433214,9.66924078993647,9.66924078993647,18950.7381169689,0.0,1.0
2016-03-24,15.212,15.2518,15.17,15.17,6037,9.70881128029793,9.73421298217512,9.68200546424662,9.68200546424662,9458.91740488975,0.0,1.0
2016-03-28,15.28,15.31,15.21,15.24,9777,9.75221117295243,9.77135818441765,9.70753481286692,9.72668182433214,15318.8397329149,0.0,1.0
2016-03-29,15.35,15.35,15.23,15.29,14591,9.79688753303795,9.79688753303795,9.72029948717706,9.7585935101075,22861.5312000574,0.0,1.0
2016-03-30,15.35,15.3575,15.26,15.3,5631,9.79688753303795,9.80167428590425,9.73944649864228,9.76497584726258,8822.78679922712,0.0,1.0
2016-03-31,15.42,15.43,15.365,15.38,7096,9.84156389312346,9.84794623027853,9.80646103877056,9.81603454450317,11118.1841817289,0.0,1.0
2016-04-01,15.41,15.45,15.39,15.41,11550,9.83518155596839,9.86071090458868,9.82241688165824,9.83518155596839,18096.8189541952,0.0,1.0
2016-04-04,15.42,15.463,15.38,15.41,9087,9.84156389312346,9.86900794289028,9.81603454450317,9.83518155596839,14237.7310681188,0.0,1.0
2016-04-05,15.43,15.44,15.38,15.38,7355,9.84794623027853,9.85432856743361,9.81603454450317,9.81603454450317,11523.9916370654,0.0,1.0
2016-04-06,15.46,15.54,15.42,15.42,5420,9.86709324174376,9.91815193898434,9.84156389312346,9.84156389312346,8492.18690318079,0.0,1.0
2016-04-07,15.57,15.57,15.46,15.51,14101,9.93729895044956,9.93729895044956,9.86709324174376,9.89900492751912,22093.787365637,0.0,1.0
2016-04-08,15.58,15.6069,15.54,15.54,3389,9.94368128760464,9.96084977455179,9.91815193898434,9.91815193898434,5309.96705071581,0.0,1.0
2016-04-11,15.57,15.62,15.49,15.62,13100,9.93729895044956,9.96921063622493,9.88624025320898,9.96921063622493,20525.3963896067,0.0,1.0
2016-04-12,15.68,15.6807,15.6,15.65,13937,10.0075046591554,10.0079514227562,9.95644596191478,9.98835764769015,21836.8282047288,0.0,1.0
2016-04-13,15.77,15.77,15.61,15.71,35487,10.064945693551,10.064945693551,9.96282829906986,10.0266516706206,55601.8886777081,0.0,1.0
2016-04-14,15.68,15.73,15.67,15.69,16050,10.0075046591554,10.0394163449307,10.0011223220003,10.0138869963104,25147.5276376478,0.0,1.0
2016-04-15,15.7257,15.77,15.71,15.71,3435,10.0366719399541,10.064945693551,10.0266516706206,10.0266516706206,5382.04096170219,0.0,1.0
2016-04-18,15.89,15.89,15.79,15.79,9676,10.1415337394119,10.1415337394119,10.0777103678612,10.0777103678612,15160.5904935752,0.0,1.0
2016-04-19,15.8,15.9,15.76,15.9,12528,10.0840927050163,10.147916076567,10.058563356396,10.147916076567,19629.1729747322,0.0,1.0
2016-04-20,15.73,15.77,15.7,15.75,11645,10.0863265230205,10.1119751600784,10.0670900452271,10.0991508415495,18160.8090499479,0.0735,1.0
2016-04-21,15.73,15.74,15.65,15.73,15106,10.0863265230205,10.092738682285,10.0350292489047,10.0863265230205,23558.3668105206,0.0,1.0
2016-04-22,15.76,15.76,15.69,15.72,10853,10.105563000814,10.105563000814,10.0606778859626,10.0799143637561,16925.6556993631,0.0,1.0
2016-04-25,15.7,15.83,15.69,15.8,13810,10.0670900452271,10.1504481156653,10.0606778859626,10.1312116378719,21537.2067822911,0.0,1.0
2016-04-26,15.76,15.809,15.74,15.74,10783,10.105563000814,10.1369825812099,10.092738682285,10.092738682285,16816.4881052457,0.0,1.0
2016-04-27,15.83,15.84,15.7901,15.81,6804,10.1504481156653,10.1568602749298,10.1248636002,10.1376237971363,10611.0901482048,0.0,1.0
2016-04-28,15.82,15.85,15.75,15.83,5072,10.1440359564008,10.1632724341942,10.0991508415495,10.1504481156653,7909.97196233023,0.0,1.0
2016-04-29,15.79,15.82,15.79,15.79,8244,10.1247994786074,10.1440359564008,10.1247994786074,10.1247994786074,12856.8235129042,0.0,1.0
2016-05-02,15.72,15.81,15.72,15.81,10959,10.0799143637561,10.1376237971363,10.0799143637561,10.1376237971363,17090.9666275979,0.0,1.0
2016-05-03,15.76,15.7655,15.66,15.74,15159,10.105563000814,10.1090896884094,10.0414414081692,10.092738682285,23641.0222746379,0.0,1.0
2016-05-04,15.72,15.78,15.68,15.71,22058,10.0799143637561,10.1183873193429,10.0542657266982,10.0735022044916,34400.2684434304,0.0,1.0
2016-05-05,15.77,15.78,15.71,15.71,12286,10.1119751600784,10.1183873193429,10.0735022044916,10.0735022044916,19160.4723046509,0.0,1.0
2016-05-06,15.83,15.85,15.75,15.75,29978,10.1504481156653,10.1632724341942,10.0991508415495,10.0991508415495,46751.8019492774,0.0,1.0
2016-05-09,15.81,15.84,15.785,15.83,20225,10.1376237971363,10.1568602749298,10.1215933989751,10.1504481156653,31541.6370146154,0.0,1.0
2016-05-10,15.815,15.83,15.76,15.76,19928,10.1408298767686,10.1504481156653,10.105563000814,10.105563000814,31078.4545081459,0.0,1.0
2016-05-11,15.84,15.84,15.7943,15.83,29877,10.1568602749298,10.1568602749298,10.1275567070911,10.1504481156653,46594.2887063366,0.0,1.0
2016-05-12,15.94,16.05,15.82,15.82,44977,10.2209818675745,10.2915156194838,10.1440359564008,10.1440359564008,70143.2982945045,0.0,1.0
2016-05-13,16.25,16.42,15.95,15.95,44391,10.4197588047733,10.5287655122694,10.227394026839,10.227394026839,69229.4095780362,0.0,1.0
2016-05-16,16.2,16.326,16.175,16.21,20211,10.3876980084509,10.4684912151833,10.3716676102897,10.3941101677154,31519.8034957918,0.0,1.0
2016-05-17,16.26,16.29,16.17,16.26,31482,10.4261709640378,10.4454074418312,10.3684615306575,10.4261709640378,49097.3456857411,0.0,1.0
2016-05-18,16.1,16.299,16.09,16.28,22175,10.3235764158061,10.4511783851692,10.3171642565417,10.4389952825667,34582.7342793125,0.0,1.0
2016-05-19,15.72,16.0725,15.72,16.03,36267,10.12704373435,10.3541291615992,10.12704373435,10.3267500675337,56296.5120873543,0.0735,1.0
2016-05-20,15.69,15.86,15.68,15.76,9232,10.1077173150096,10.2172336912716,10.1012751752295,10.1528122934704,14330.6421703051,0.0,1.0
2016-05-23,15.75,15.9,15.69,15.8,18590,10.1463701536903,10.2430022503921,10.1077173150096,10.1785808525909,28856.8715279434,0.0,1.0
2016-05-24,15.84,15.85,15.67,15.67,23873,10.2043494117114,10.2107915514915,10.0948330354493,10.0948330354493,37057.5628825493,0.0,1.0
2016-05-25,16.04,16.095,15.92,15.92,6809,10.3331922073138,10.3686239761045,10.2558865299524,10.2558865299524,10569.4695123059,0.0,1.0
2016-05-26,16.05,16.17,16.022,16.04,11805,10.3396343470939,10.4169400244554,10.3215963557096,10.3331922073138,18324.6567179867,0.0,1.0
2016-05-27,15.92,16.2,15.86,16.1,21915,10.2558865299524,10.4362664437958,10.2172336912716,10.3718450459945,34018.2000825646,0.0,1.0
2016-05-31,15.84,15.93,15.8,15.91,20618,10.2043494117114,10.2623286697325,10.1785808525909,10.2494443901723,32004.8938764462,0.0,1.0
2016-06-01,15.99,15.99,15.86,15.94,10570,10.3009815084132,10.3009815084132,10.2172336912716,10.2687708095126,16407.5918262701,0.0,1.0
2016-06-02,16.2,16.2,15.9101,16.0,6776,10.4362664437958,10.4362664437958,10.2495088115701,10.3074236481933,10518.2442965757,0.0,1.0
2016-06-03,16.35,16.3899,16.0,16.0,19578,10.5328985404976,10.5586026782202,10.3074236481933,10.3074236481933,30390.5234413164,0.0,1.0
2016-06-06,16.31,16.3699,16.29,16.33,13811,10.5071299813771,10.54571839866,10.4942457018168,10.5200142609373,21438.5289226694,0.0,1.0
2016-06-07,16.31,16.3799,16.3,16.37,10256,10.5071299813771,10.5521605384401,10.500687841597,10.5457828200578,15920.1761372021,0.0,1.0
2016-06-08,16.21,16.39,16.21,16.37,13102,10.4427085835759,10.5586670996181,10.4427085835759,10.5457828200578,20337.962924105,0.0,1.0
2016-06-09,16.2,16.29,16.15,16.23,28390,10.4362664437958,10.4942457018168,10.4040557448951,10.4555928631361,44069.2083205114,0.0,1.0
2016-06-10,16.05,16.25,16.04,16.2,27291,10.3396343470939,10.4684771426964,10.3331922073138,10.4362664437958,42363.2534087738,0.0,1.0
2016-06-13,16.07,16.16,16.05,16.06,11837,10.3525186266542,10.4104978846753,10.3396343470939,10.3460764868741,18374.3296544521,0.0,1.0
2016-06-14,16.05,16.14,16.05,16.09,18118,10.3396343470939,10.397613605115,10.3396343470939,10.3654029062144,28124.1957150769,0.0,1.0
2016-06-15,16.17,16.19,16.09,16.1,19271,10.4169400244554,10.4298243040156,10.3654029062144,10.3718450459945,29913.9737071003,0.0,1.0
2016-06-16,16.23,16.32,16.15,16.16,9418,10.4555928631361,10.5135721211572,10.4040557448951,10.4104978846753,14619.3661135111,0.0,1.0
2016-06-17,16.18,16.33,16.14,16.2,13008,10.4233821642355,10.5200142609373,10.397613605115,10.4362664437958,20192.0486732376,0.0,1.0
2016-06-20,16.22,16.3,16.13,16.13,13924,10.449150723356,10.500687841597,10.3911714653349,10.3911714653349,21613.9364795633,0.0,1.0
2016-06-21,16.21,16.29,16.1,16.19,14736,10.4878035620367,10.5395632341504,10.4166340128804,10.4748636440083,22776.0329974766,0.07,1.0
2016-06-22,16.15,16.2799,16.13,16.17,16893,10.4489838079515,10.5330285755461,10.436043889923,10.4619237259799,26109.9026483692,0.0,1.0
2016-06-23,16.24,16.32,16.1,16.1,21149,10.5072134390794,10.558973111193,10.4166340128804,10.4166340128804,32687.9968691387,0.0,1.0
2016-06-24,16.37,16.51,16.26,16.3,15410,10.5913229062641,10.6819023324631,10.5201533571078,10.5460331931646,23817.7706630777,0.0,1.0
2016-06-27,16.53,16.64,16.44,16.46,11238,10.6948422504915,10.7660117996478,10.6366126193636,10.649552537392,17369.507249297,0.0,1.0
2016-06-28,16.6,16.62,16.5,16.62,9183,10.740131963591,10.7530718816194,10.6754323734489,10.7530718816194,14193.2892926049,0.0,1.0
2016-06-29,16.57,16.77,16.53,16.62,15709,10.7207220865483,10.8501212668326,10.6948422504915,10.7530718816194,24279.9065117644,0.0,1.0
2016-06-30,16.58,16.74,16.56,16.57,7098,10.7271920455625,10.8307113897899,10.7142521275341,10.7207220865483,10970.7031905598,0.0,1.0
2016-07-01,16.59,16.7,16.57,16.65,10499,10.7336620045768,10.8048315537331,10.7207220865483,10.772481758662,16227.3052687639,0.0,1.0
2016-07-05,16.48,16.7,16.44,16.57,11236,10.6624924554204,10.8048315537331,10.6366126193636,10.7207220865483,17366.4160396069,0.0,1.0
2016-07-06,16.45,16.5899,16.42,16.54,14745,10.6430825783778,10.7335973049866,10.6236727013352,10.7013122095057,22789.9434410824,0.0,1.0
2016-07-07,16.57,16.63,16.47,16.5,9260,10.7207220865483,10.7595418406336,10.6560224964062,10.6754323734489,14312.3008656781,0.0,1.0
2016-07-08,16.51,16.67,16.51,16.67,7469,10.6819023324631,10.7854216766904,10.6819023324631,10.7854216766904,11544.1225880939,0.0,1.0
2016-07-11,16.49,16.65,16.49,16.65,10426,10.6689624144346,10.772481758662,10.6689624144346,10.772481758662,16114.4761150713,0.0,1.0
2016-07-12,16.31,16.58,16.3,16.5,10548,10.5525031521788,10.7271920455625,10.5460331931646,10.6754323734489,16303.0399061742,0.0,1.0
2016-07-13,16.31,16.47,16.11,16.35,21963,10.5525031521788,10.6560224964062,10.4231039718946,10.5783829882357,33946.119213055,0.0,1.0
2016-07-14,16.27,16.3,16.18,16.3,8678,10.526623316122,10.5460331931646,10.4683936849941,10.5460331931646,13412.7588458266,0.0,1.0
2016-07-15,16.18,16.37,16.16,16.21,10813,10.4683936849941,10.5913229062641,10.4554537669657,10.4878035620367,16712.6251901271,0.0,1.0
2016-07-18,16.42,16.42,16.16,16.16,5700,10.6236727013352,10.6236727013352,10.4554537669657,10.4554537669657,8809.94761710204,0.0,1.0
2016-07-19,16.47,16.48,16.4,16.4,2264,10.6560224964062,10.6624924554204,10.6107327833067,10.6107327833067,3499.24936931914,0.0,1.0
2016-07-20,16.43,16.48,16.42,16.48,8487,10.6754323734489,10.7079199947923,10.6689348491802,10.7079199947923,13061.8981154157,0.07,1.0
2016-07-21,16.4704,16.4704,16.425,16.45,6045,10.7016823714943,10.7016823714943,10.6721836113145,10.6884274219862,9303.54354986315,0.0,1.0
2016-07-22,16.26,16.479,16.26,16.47,16004,10.5649744608812,10.7072702423654,10.5649744608812,10.7014224705236,24630.9199291993,0.0,1.0
2016-07-25,16.27,16.3491,16.261,16.27,11997,10.5714719851499,10.6228674021152,10.5656242133081,10.5714719851499,18463.9556604976,0.0,1.0
2016-07-26,16.2899,16.29,16.27,16.27,972,10.5844020584446,10.5844670336873,10.5714719851499,10.5714719851499,1495.95439709958,0.0,1.0
2016-07-27,16.45,16.45,16.29,16.29,6431,10.6884274219862,10.6884274219862,10.5844670336873,10.5844670336873,9897.61597504877,0.0,1.0
2016-07-28,16.47,16.47,16.32,16.46,7248,10.7014224705236,10.7014224705236,10.6039596064933,10.6949249462549,11155.0179734339,0.0,1.0
2016-07-29,16.52,16.54,16.44,16.47,16933,10.733910091867,10.7469051404044,10.6819298977175,10.7014224705236,26060.6952737523,0.0,1.0
2016-08-01,16.65,16.65,16.54,16.56,19757,10.8183779073599,10.8183779073599,10.7469051404044,10.7599001889418,30406.966073556,0.0,1.0
2016-08-02,16.54,16.62,16.47,16.62,6779,10.7469051404044,10.7988853345539,10.7014224705236,10.7988853345539,10433.204586356,0.0,1.0
2016-08-03,16.56,16.61,16.5244,16.59,5467,10.7599001889418,10.7923878102852,10.7367690025452,10.7793927617478,8413.97395981827,0.0,1.0
2016-08-04,16.65,16.65,16.6005,16.62,15175,10.8183779073599,10.8183779073599,10.7862151622299,10.7988853345539,23355.0493580104,0.0,1.0
2016-08-05,16.43,16.65,16.42,16.61,23990,10.6754323734489,10.8183779073599,10.6689348491802,10.7923878102852,36921.7551300604,0.0,1.0
2016-08-08,16.39,16.46,16.37,16.46,8431,10.6494422763741,10.6949249462549,10.6364472278367,10.6949249462549,12975.7114423319,0.0,1.0
2016-08-09,16.45,16.45,16.32,16.38,10464,10.6884274219862,10.6884274219862,10.6039596064933,10.6429447521054,16104.5954848251,0.0,1.0
2016-08-10,16.41,16.49,16.4,16.42,6009,10.6624373249115,10.714417519061,10.6559398006428,10.6689348491802,9248.13783145201,0.0,1.0
2016-08-11,16.4,16.464,16.37,16.45,8636,10.6559398006428,10.6975239559624,10.6364472278367,10.6884274219862,13291.2162277284,0.0,1.0
2016-08-12,16.37,16.412,16.35,16.4,19819,10.6364472278367,10.6637368297652,10.6234521792994,10.6559398006428,30502.3870330418,0.0,1.0
2016-08-15,16.35,16.38,16.33,16.37,5097,10.6234521792994,10.6429447521054,10.610457130762,10.6364472278367,7844.52629837092,0.0,1.0
2016-08-16,16.43,16.44,16.33,16.35,4513,10.6754323734489,10.6819298977175,10.610457130762,10.6234521792994,6945.72242192425,0.0,1.0
2016-08-17,16.52,16.59,16.39,16.44,6180,10.733910091867,10.7793927617478,10.6494422763741,10.6819298977175,9511.31499390474,0.0,1.0
2016-08-18,16.5499,16.5623,16.51,16.52,4558,10.7533376894304,10.7613946195235,10.7274125675983,10.733910091867,7014.97956993814,0.0,1.0
2016-08-19,16.4999,16.5,16.46,16.49,2304,10.7663327379677,10.7663979888647,10.7402976301038,10.7598728991744,3530.98594714025,0.07,1.0
2016-08-22,16.4,16.532,16.4,16.5,6309,10.7011470919624,10.7872782758734,10.7011470919624,10.7663979888647,9668.83261306764,0.0,1.0
2016-08-23,16.33,16.45,16.3,16.43,19220,10.6554714641309,10.7337725404135,10.6358961950602,10.7207223610331,29455.5338125153,0.0,1.0
2016-08-24,16.284,16.342,16.28,16.3,16447,10.6254560515559,10.6633015717592,10.6228460156798,10.6358961950602,25205.7837988782,0.0,1.0
2016-08-25,16.15,16.3,16.15,16.27,8206,10.5380198497069,10.6358961950602,10.5380198497069,10.6163209259896,12576.0723447191,0.0,1.0
2016-08-26,16.15,16.2,16.15,16.15,5299,10.5380198497069,10.570645298158,10.5380198497069,10.5380198497069,8120.96116922576,0.0,1.0
2016-08-29,16.12,16.28,16.12,16.2,3621,10.5184445806363,10.6228460156798,10.5184445806363,10.570645298158,5549.34900807064,0.0,1.0
2016-08-30,16.11,16.188,16.11,16.11,6385,10.511919490946,10.5628151905298,10.511919490946,10.511919490946,9785.30610785177,0.0,1.0
2016-08-31,16.11,16.13,16.07,16.13,7658,10.511919490946,10.5249696703265,10.4858191321851,10.5249696703265,11736.2371454861,0.0,1.0
2016-09-01,16.07,16.15,16.07,16.07,4686,10.4858191321851,10.5380198497069,10.4858191321851,10.4858191321851,7181.51048103265,0.0,1.0
2016-09-02,16.07,16.095,16.07,16.07,3907,10.4858191321851,10.5021318564107,10.4858191321851,10.4858191321851,5987.65715949521,0.0,1.0
2016-09-06,16.11,16.21,16.06,16.06,7474,10.511919490946,10.5771703878482,10.4792940424949,10.4792940424949,11454.2486844298,0.0,1.0
2016-09-07,16.25,16.28,16.15,16.15,16498,10.6032707466091,10.6228460156798,10.5380198497069,10.5380198497069,25283.9436440624,0.0,1.0
2016-09-08,16.26,16.28,16.19,16.26,5652,10.6097958362993,10.6228460156798,10.5641202084678,10.6097958362993,8661.94990157843,0.0,1.0
2016-09-09,16.15,16.32,16.0,16.22,6798,10.5380198497069,10.6489463744407,10.4401435043536,10.5836954775385,10418.2475992445,0.0,1.0
2016-09-12,16.43,16.52,16.09,16.17,24359,10.7207223610331,10.7794481682451,10.4988693115656,10.5510700290874,37331.2876243008,0.0,1.0
2016-09-13,16.4001,16.43,16.16,16.36,7127,10.7012123428593,10.7207223610331,10.5445449393971,10.6750467332016,10922.4552279812,0.0,1.0
2016-09-14,16.3364,16.43,16.24,16.39,31435,10.6596475215326,10.7207223610331,10.5967456569189,10.6946220022722,48175.583007098,0.0,1.0
2016-09-15,16.38,16.43,16.3171,16.35,10942,10.688096912582,10.7207223610331,10.6470540984305,10.6685216435113,16769.1181569481,0.0,1.0
2016-09-16,16.42,16.48,16.3,16.43,11727,10.7141972713429,10.7533478094842,10.6358961950602,10.7207223610331,17972.1667543895,0.0,1.0
2016-09-19,16.25,16.44,16.205,16.44,5469,10.6032707466091,10.7272474507233,10.5739078430031,10.7272474507233,8381.49398650608,0.0,1.0
2016-09-20,16.32,16.4,16.23,16.3,8088,10.6489463744407,10.7011470919624,10.5902205672287,10.6358961950602,12395.2319186068,0.0,1.0
2016-09-21,16.35,16.35,16.2,16.29,3125,10.7141972713429,10.7141972713429,10.6159018835324,10.6748791162187,4768.78936480474,0.07,1.0
2016-09-22,16.23,16.37,16.23,16.37,13022,10.6355609610945,10.727303323051,10.6355609610945,10.727303323051,19871.736034716,0.0,1.0
2016-09-23,16.32,16.33,16.22,16.22,10217,10.6945381937808,10.7010912196348,10.6290079352405,10.6290079352405,15591.2707008672,0.0,1.0
2016-09-26,16.23,16.32,16.23,16.32,4561,10.6355609610945,10.6945381937808,10.6355609610945,10.6945381937808,6960.14345371982,0.0,1.0
2016-09-27,16.24,16.28,16.24,16.24,6904,10.6421139869485,10.6683260903647,10.6421139869485,10.6421139869485,10535.5909678759,0.0,1.0
2016-09-28,16.25,16.27,16.23,16.23,6482,10.6486670128026,10.6617730645106,10.6355609610945,10.6355609610945,9891.61365205257,0.0,1.0
2016-09-29,16.11,16.26,16.11,16.26,5691,10.5569246508461,10.6552200386566,10.5569246508461,10.6552200386566,8684.53768803323,0.0,1.0
2016-09-30,16.07,16.1899,16.07,16.11,2518,10.53071254743,10.6092833274198,10.53071254743,10.5569246508461,3842.49971858507,0.0,1.0
2016-10-03,16.0,16.1492,16.0,16.08,10506,10.4848413664518,10.5826125121939,10.4848413664518,10.537265573284,16032.2883413243,0.0,1.0
2016-10-04,15.88,16.01,15.87,16.01,16155,10.4062050562034,10.4913943923058,10.3996520303493,10.4913943923058,24652.7335002945,0.0,1.0
2016-10-05,15.86,15.93,15.8,15.93,6631,10.3930990044953,10.4389701854735,10.3537808493711,10.4389701854735,10118.9895289665,0.0,1.0
2016-10-06,15.86,15.86,15.81,15.81,4111,10.3930990044953,10.3930990044953,10.3603338752251,10.3603338752251,6273.43778518794,0.0,1.0
2016-10-07,15.84,15.91,15.7758,15.83,21465,10.3799929527872,10.4258641337655,10.3379225268043,10.3734399269332,32755.860388971,0.0,1.0
2016-10-10,15.87,15.87,15.8178,15.87,553,10.3996520303493,10.3996520303493,10.3654452353913,10.3996520303493,843.884965995851,0.0,1.0
2016-10-11,15.8348,15.8543,15.8101,15.83,2049,10.3765853793431,10.3893637797585,10.3603994054837,10.3734399269332,3126.79981071519,0.0,1.0
2016-10-12,15.56,15.8,15.56,15.8,5461,10.1965082288743,10.3537808493711,10.1965082288743,10.3537808493711,8333.55479078362,0.0,1.0
2016-10-13,15.27,15.4665,15.27,15.46,19952,10.0064704791074,10.1352374371391,10.0064704791074,10.130977970334,30447.003330107,0.0,1.0
2016-10-14,15.11,15.28,15.11,15.28,9903,9.90162206544287,10.0130235049614,9.90162206544287,10.0130235049614,15112.1027454917,0.0,1.0
2016-10-17,14.93,15.118,14.93,15.1,19946,9.78366760007029,9.9068644861261,9.78366760007029,9.89506903958884,30437.8472545266,0.0,1.0
2016-10-18,15.07,15.0785,14.9167,14.95,6304,9.87540996202675,9.88098003400267,9.77495207568443,9.79677365177836,9619.98340983332,0.0,1.0
2016-10-19,15.2199,15.25,15.01,15.01,6493,10.0195110005569,10.039326326618,9.88133037131383,9.88133037131383,9863.03729737981,0.07,1.0
2016-10-20,15.241,15.2729,15.23,15.23,6634,10.0334014782941,10.0544017740199,10.0261599970093,10.0261599970093,10077.2199955055,0.0,1.0
2016-10-21,15.321,15.347,15.24,15.24,5877,10.0860667967288,10.1031830252201,10.0327431618136,10.0327431618136,8927.31714102895,0.0,1.0
2016-10-24,15.3099,15.36,15.3,15.36,5780,10.078759483796,10.1117411394657,10.0722421506397,10.1117411394657,8779.97159692824,0.0,1.0
2016-10-25,15.35,15.35,15.26,15.29,9760,10.1051579746614,10.1051579746614,10.0459094914223,10.0656589858353,14825.6959837404,0.0,1.0
2016-10-26,15.24,15.32,15.24,15.3,4074,10.0327431618136,10.0854084802484,10.0327431618136,10.0722421506397,6188.51285222939,0.0,1.0
2016-10-27,15.1024,15.23,15.07,15.23,5749,9.94215881410592,10.0261599970093,9.92082936013986,10.0261599970093,8732.88178386516,0.0,1.0
2016-10-28,14.88,15.07,14.88,15.07,41190,9.79574922885741,9.92082936013986,9.79574922885741,9.92082936013986,62568.6903248227,0.0,1.0
2016-10-31,14.84,14.88,14.84,14.88,2396,9.76941656964005,9.79574922885741,9.76941656964005,9.79574922885741,3639.58684191006,0.0,1.0
2016-11-01,14.86,14.8977,14.82,14.82,4434,9.78258289924873,9.80740143056109,9.75625024003137,9.75625024003137,6735.36229425258,0.0,1.0
2016-11-02,14.96,14.98,14.8993,14.9,11453,9.84841454729213,9.86158087690081,9.80845473692979,9.80891555846609,17397.4073874774,0.0,1.0
2016-11-03,14.96,14.99,14.92,14.99,8604,9.84841454729213,9.86816404170515,9.82208188807477,9.86816404170515,13069.7016643548,0.0,1.0
2016-11-04,14.98,14.99,14.92,14.92,10664,9.86158087690081,9.86816404170515,9.82208188807477,9.82208188807477,16198.8956937099,0.0,1.0
2016-11-07,15.0,15.0,14.956,14.99,7373,9.87474720650949,9.87474720650949,9.84578128137039,9.86816404170515,11199.780377881,0.0,1.0
2016-11-08,15.01,15.0199,15.0,15.0,2373,9.88133037131383,9.88784770447012,9.87474720650949,9.87474720650949,3604.64923866968,0.0,1.0
2016-11-09,14.89,14.97,14.85,14.97,16818,9.80233239366175,9.85499771209647,9.77599973444439,9.85499771209647,25546.9830998511,0.0,1.0
2016-11-10,14.58,14.87,14.515,14.87,15642,9.59825428472722,9.78916606405307,9.55546371349901,9.78916606405307,23760.6082559086,0.0,1.0
2016-11-11,14.51,14.5696,14.49,14.49,10766,9.55217213109684,9.59140779333071,9.53900580148816,9.53900580148816,16353.8363689498,0.0,1.0
2016-11-14,14.18,14.42,14.0101,14.42,28498,9.33492769255363,9.49292364785779,9.2230797225279,9.49292364785779,43289.2094410487,0.0,1.0
2016-11-15,14.237,14.25,14.02,14.02,24129,9.37245173193837,9.38100984618401,9.2295970556842,9.2295970556842,36652.5838516059,0.0,1.0
2016-11-16,14.2328,14.2901,14.14,14.14,11350,9.36968680272055,9.40740833704941,9.30859503333628,9.30859503333628,17240.9476860096,0.0,1.0
2016-11-17,14.1,14.2,14.1,14.17,6623,9.28226237411892,9.34809402216231,9.28226237411892,9.3283445277493,10060.5107069993,0.0,1.0
2016-11-18,14.0509,14.08,14.03,14.03,12273,9.24993903492961,9.26909604451024,9.23618022048854,9.23618022048854,18643.0088943081,0.0,1.0
2016-11-21,14.0,14.1186,13.9259,13.96,26992,9.2625128797059,9.34097959595826,9.21348772224974,9.23604855719245,40797.5681014112,0.07,1.0
2016-11-22,14.11,14.11,13.96,13.97,32136,9.33528976661787,9.33528976661787,9.23604855719245,9.24266463782082,48572.5640377501,0.0,1.0
2016-11-23,14.02,14.11,13.98,14.11,9720,9.27574504096262,9.33528976661787,9.24928071844918,9.33528976661787,14691.4775468923,0.0,1.0
2016-11-25,14.0101,14.0437,13.99,13.99,5024,9.26919512114054,9.29142515205184,9.25589679907754,9.25589679907754,7593.61967032788,0.0,1.0
2016-11-28,13.99,14.1,13.98,14.07,11943,9.25589679907754,9.32867368598951,9.24928071844918,9.30882544410443,18051.4728747464,0.0,1.0
2016-11-29,13.92,13.98,13.92,13.98,14869,9.20958423467901,9.24928071844918,9.20958423467901,9.24928071844918,22474.0308276483,0.0,1.0
2016-11-30,14.07,14.09,13.92,13.97,63212,9.30882544410443,9.32205760536115,9.20958423467901,9.24266463782082,95542.9710590696,0.0,1.0
2016-12-01,13.96,14.09,13.9317,14.09,16265,9.23604855719245,9.32205760536115,9.21732504901419,9.32205760536115,24584.0413889098,0.0,1.0
2016-12-02,13.95,13.9792,13.9,13.91,23043,9.22943247656409,9.24875143199891,9.19635207342229,9.20296815405065,34828.7774807654,0.0,1.0
2016-12-05,13.96,14.006,13.92,13.92,23658,9.23604855719245,9.26648252808292,9.20958423467901,9.20958423467901,35758.3308440718,0.0,1.0
2016-12-06,14.06,14.06,13.95,13.99,15388,9.30220936347607,9.30220936347607,9.22943247656409,9.25589679907754,23258.483178146,0.0,1.0
2016-12-07,14.2648,14.2796,14.05,14.05,20964,9.43770669474491,9.44749849407488,9.29559328284771,9.29559328284771,31686.4336721245,0.0,1.0
2016-12-08,14.2,14.23,14.17,14.21,11231,9.39483449227313,9.41468273415821,9.37498625038804,9.40145057290149,16975.3070297477,0.0,1.0
2016-12-09,14.17,14.21,14.11,14.21,27671,9.37498625038804,9.40145057290149,9.33528976661787,9.40145057290149,41823.8554732569,0.0,1.0
2016-12-12,14.27,14.27,14.08,14.15,40386,9.44114705667165,9.44114705667165,9.31544152473279,9.36175408913132,61042.1823260075,0.0,1.0
2016-12-13,14.37,14.37,14.18,14.18,20423,9.50730786295527,9.50730786295527,9.3816023310164,9.3816023310164,30868.7290061915,0.0,1.0
2016-12-14,14.35,14.365,14.24,14.28,12237,9.49407570169855,9.50399982264109,9.42129881478657,9.44776313730002,18495.8447264734,0.0,1.0
2016-12-15,14.1,14.3,14.1,14.3,28175,9.32867368598951,9.46099529855674,9.32867368598951,9.46099529855674,42585.6357905032,0.0,1.0
2016-12-16,14.11,14.12,14.1,14.12,21183,9.33528976661787,9.34190584724623,9.32867368598951,9.34190584724623,32017.4453575946,0.0,1.0
2016-12-19,14.15,14.19,14.13,14.13,27886,9.36175408913132,9.38821841164476,9.3485219278746,9.3485219278746,42148.8212831933,0.0,1.0
2016-12-20,14.12,14.13,14.09,14.12,16500,9.34190584724623,9.3485219278746,9.32205760536115,9.34190584724623,24939.2365765147,0.0,1.0
2016-12-21,14.12,14.13,14.08,14.1,16925,9.38226393907924,9.38890860192561,9.35568528769375,9.36897461338649,25471.5707799042,0.061,1.0
2016-12-22,14.0,14.075,14.0,14.04,10663,9.30252798492276,9.35236295627056,9.30252798492276,9.32910663630825,16047.4658331533,0.0,1.0
2016-12-23,13.97,14.05,13.97,13.99,23982,9.28259399638364,9.33575129915462,9.28259399638364,9.29588332207639,36092.1246938649,0.0,1.0
2016-12-27,13.83,13.96,13.83,13.93,37396,9.18956871653441,9.27594933353726,9.18956871653441,9.25601534499814,56279.75544374,0.0,1.0
2016-12-28,13.88,13.89,13.79,13.79,21323,9.22279203076628,9.22943669361265,9.16299006514892,9.16299006514892,32090.4167645435,0.0,1.0
2016-12-29,13.93,13.95,13.88,13.88,20496,9.25601534499814,9.26930467069089,9.22279203076628,9.22279203076628,30845.8088451945,0.0,1.0
2016-12-30,13.97,13.989,13.87,13.87,10238,9.28259399638364,9.29521885579175,9.2161473679199,9.2161473679199,15407.8547500537,0.0,1.0
2017-01-03,13.97,14.02,13.875,14.02,8081,9.28259399638364,9.3158173106155,9.21946969934309,9.3158173106155,12161.6403824169,0.0,1.0
2017-01-04,13.98,14.02,13.93,13.94,77884,9.28923865923001,9.3158173106155,9.25601534499814,9.26266000784452,117212.869637936,0.0,1.0
2017-01-05,14.08,14.08,14.02,14.04,13496,9.35568528769375,9.35568528769375,9.3158173106155,9.32910663630825,20311.0380647319,0.0,1.0
2017-01-06,14.12,14.12,14.0304,14.07,18489,9.38226393907924,9.38226393907924,9.32272775997573,9.34904062484737,27825.3395657105,0.0,1.0
2017-01-09,14.22,14.44,14.11,14.11,32688,9.44871056754297,9.59489315016319,9.37561927623286,9.37561927623286,49194.3696102517,0.0,1.0
2017-01-10,14.22,14.29,14.21,14.21,16570,9.44871056754297,9.49522320746759,9.4420659046966,9.4420659046966,24937.3074046094,0.0,1.0
2017-01-11,14.261,14.3,14.23,14.3,13963,9.4759536852131,9.50186787031396,9.45535523038935,9.50186787031396,21013.8577725142,0.0,1.0
2017-01-12,14.29,14.34,14.23,14.23,7995,9.49522320746759,9.52844652169945,9.45535523038935,9.45535523038935,12032.2131985426,0.0,1.0
2017-01-13,14.27,14.3389,14.22,14.3,14428,9.48193388177484,9.52771560878635,9.44871056754297,9.50186787031396,21713.6675457878,0.0,1.0
2017-01-17,14.3004,14.36,14.29,14.34,7655,9.50213365682781,9.5417358473922,9.49522320746759,9.52844652169945,11520.524332063,0.0,1.0
2017-01-18,14.28,14.37,14.2301,14.37,20705,9.48857854462121,9.54838051023857,9.45542167701781,9.54838051023857,31160.3470013541,0.0,1.0
2017-01-19,14.09,14.22,14.08,14.22,20135,9.402862393903,9.48961697951034,9.39618896424089,9.48961697951034,30171.8921446684,0.061,1.0
2017-01-20,14.09,14.095,14.07,14.08,10326,9.402862393903,9.40619910873405,9.38951553457879,9.39618896424089,15473.3031182442,0.0,1.0
2017-01-23,14.18,14.18,14.0775,14.13,15450,9.46292326086192,9.46292326086192,9.39452060682537,9.42955611255141,23151.5139625094,0.0,1.0
2017-01-24,14.21,14.21,14.14,14.14,17611,9.48294354984823,9.48294354984823,9.43622954221351,9.43622954221351,26389.7289575245,0.0,1.0
2017-01-25,14.13,14.19,14.13,14.19,7099,9.42955611255141,9.46959669052403,9.42955611255141,9.46959669052403,10637.7085838093,0.0,1.0
2017-01-26,14.14,14.1588,14.09,14.15,5388,9.43622954221351,9.44877558997826,9.402862393903,9.44290297187561,8073.80952944989,0.0,1.0
2017-01-27,14.24,14.24,14.14,14.17,18077,9.50296383883454,9.50296383883454,9.43622954221351,9.45624983119982,27088.0205760701,0.0,1.0
2017-01-30,14.31,14.31,14.22,14.27,15858,9.54967784646926,9.54967784646926,9.48961697951034,9.52298412782085,23762.8937487038,0.0,1.0
2017-01-31,14.3696,14.39,14.3,14.32,17046,9.58945148725539,9.60306528376609,9.54300441680716,9.55635127613136,25543.0878320347,0.0,1.0
2017-02-01,14.39,14.47,14.33,14.47,9003,9.60306528376609,9.65645272106291,9.56302470579347,9.65645272106291,13490.8142527166,0.0,1.0
2017-02-02,14.32,14.4,14.32,14.4,20444,9.55635127613136,9.60973871342819,9.55635127613136,9.60973871342819,30634.9224239186,0.0,1.0
2017-02-03,14.32,14.39,14.32,14.39,10663,9.55635127613136,9.60306528376609,9.55635127613136,9.60306528376609,15978.2908338018,0.0,1.0
2017-02-06,14.34,14.36,14.3302,14.36,3655,9.56969813545557,9.58304499477978,9.56315817438671,9.58304499477978,5476.94391799171,0.0,1.0
2017-02-07,14.37,14.38,14.34,14.34,7215,9.58971842444188,9.59639185410398,9.56969813545557,9.56969813545557,10811.5322485117,0.0,1.0
2017-02-08,14.39,14.41,14.37,14.37,6555,9.60306528376609,9.61641214309029,9.58971842444188,9.58971842444188,9822.53553555011,0.0,1.0
2017-02-09,14.3,14.3901,14.3,14.39,7572,9.54300441680716,9.60313201806271,9.54300441680716,9.60306528376609,11346.4895614318,0.0,1.0
2017-02-10,14.26,14.3455,14.25,14.32,14432,9.51631069815875,9.57336852176973,9.50963726849664,9.55635127613136,21626.0614567596,0.0,1.0
2017-02-13,14.27,14.2899,14.23,14.26,7634,9.52298412782085,9.53626425284843,9.49629040917244,9.51631069815875,11439.3953132555,0.0,1.0
2017-02-14,14.1,14.3,14.06,14.26,54983,9.4095358235651,9.54300441680716,9.38284210491669,9.51631069815875,82390.9185890392,0.0,1.0
2017-02-15,14.09,14.11,14.01,14.02,13623,9.402862393903,9.4162092532272,9.34947495660617,9.35614838626828,20413.7912434476,0.0,1.0
2017-02-16,14.12,14.14,14.085,14.14,12633,9.42288268288931,9.43622954221351,9.39952567907195,9.43622954221351,18930.2961740053,0.0,1.0
2017-02-17,14.13,14.1696,14.1,14.13,14780,9.42955611255141,9.45598289401334,9.4095358235651,9.42955611255141,22147.5324508666,0.0,1.0
2017-02-21,14.01,14.1,14.01,14.1,13841,9.390182877545,9.45050525149069,9.390182877545,9.45050525149069,20650.546696349,0.061,1.0
2017-02-22,13.97,14.06,13.97,14.03,15790,9.36337293356914,9.42369530751483,9.36337293356914,9.40358784953293,23558.4229705477,0.0,1.0
2017-02-23,14.03,14.07,14.0,14.0,24140,9.40358784953293,9.43039779350879,9.38348039155104,9.38348039155104,36016.4870493364,0.0,1.0
2017-02-24,14.08,14.13,14.06,14.07,15992,9.43710027950276,9.47061270947258,9.42369530751483,9.43039779350879,23859.8036823939,0.0,1.0
2017-02-27,14.02,14.097,14.02,14.09,22605,9.39688536353897,9.4484945056925,9.39688536353897,9.44380276549672,33726.2920360501,0.0,1.0
2017-02-28,14.0599,14.0899,14.03,14.04,15031,9.42362828265489,9.44373574063678,9.40358784953293,9.4102903355269,22426.0073255416,0.0,1.0
2017-03-01,14.02,14.02,13.97,14.0,25845,9.39688536353897,9.39688536353897,9.36337293356914,9.38348039155104,38560.3192953645,0.0,1.0
2017-03-02,13.97,14.0,13.91,13.99,15256,9.36337293356914,9.38348039155104,9.32315801760535,9.37677790555707,22761.703662994,0.0,1.0
2017-03-03,13.92,13.98,13.89,13.91,19345,9.32986050359932,9.37007541956311,9.30975304561742,9.32315801760535,28862.4251022955,0.0,1.0
2017-03-06,13.89,13.97,13.86,13.97,24395,9.30975304561742,9.36337293356914,9.28964558763553,9.36337293356914,36396.9428984491,0.0,1.0
2017-03-07,13.8286,13.94,13.81,13.87,21761,9.26859978161448,9.34326547558725,9.2561331576657,9.29634807362949,32467.0577746731,0.0,1.0
2017-03-08,13.78,13.82,13.73,13.82,19512,9.23602569968381,9.26283564365967,9.20251326971398,9.26283564365967,29111.5863838712,0.0,1.0
2017-03-09,13.67,13.73,13.5561,13.7,33128,9.16229835375019,9.20251326971398,9.08595703827893,9.18240581173209,49426.4367427679,0.0,1.0
2017-03-10,13.66,13.66,13.5301,13.6,23726,9.15559586775623,9.15559586775623,9.06853057469462,9.11538095179244,35398.805788424,0.0,1.0
2017-03-13,13.56,13.64,13.53,13.61,13521,9.08857100781658,9.1421908957683,9.06846354983468,9.1220834377864,20173.1119053056,0.0,1.0
2017-03-14,13.6,13.62,13.56,13.59,10797,9.11538095179244,9.12878592378036,9.08857100781658,9.10867846579847,16108.9482465487,0.0,1.0
2017-03-15,13.69,13.7,13.56,13.6,8679,9.17570332573812,9.18240581173209,9.08857100781658,9.11538095179244,12948.9267233302,0.0,1.0
2017-03-16,13.58,13.69,13.57,13.67,17316,9.10197597980451,9.17570332573812,9.09527349381054,9.16229835375019,25835.1901303359,0.0,1.0
2017-03-17,13.6,13.67,13.59,13.6,15231,9.11538095179244,9.16229835375019,9.10867846579847,9.11538095179244,22724.4040699438,0.0,1.0
2017-03-20,13.67,13.73,13.61,13.61,23200,9.16229835375019,9.20251326971398,9.1220834377864,9.1220834377864,34614.0223506464,0.0,1.0
2017-03-21,13.66,13.68,13.63,13.63,13596,9.19648103231941,9.20994586545604,9.17628378261447,9.17628378261447,20194.8287988977,0.061,1.0
2017-03-22,13.7,13.74,13.67,13.67,23918,9.22341069859267,9.25034036486594,9.20321344888773,9.20321344888773,35526.6192418383,0.0,1.0
2017-03-23,13.72,13.73,13.68,13.73,12593,9.23687553172931,9.24360794829762,9.20994586545604,9.24360794829762,18705.0219965076,0.0,1.0
2017-03-24,13.7343,13.74,13.73,13.73,5905,9.246502887422,9.25034036486594,9.24360794829762,9.24360794829762,8770.99617957418,0.0,1.0
2017-03-27,13.79,13.8,13.75,13.78,15122,9.28400244770752,9.29073486427583,9.25707278143426,9.2772700311392,22461.4740436106,0.0,1.0
2017-03-28,13.81,13.82,13.78,13.79,21986,9.29746728084415,9.30419969741247,9.2772700311392,9.28400244770752,32656.9215925687,0.0,1.0
2017-03-29,13.849,13.85,13.78,13.85,8643,9.32372370546058,9.32439694711741,9.2772700311392,9.32439694711741,12837.8865334563,0.0,1.0
2017-03-30,13.83,13.92,13.82,13.83,24791,9.31093211398078,9.37152386309562,9.30419969741247,9.31093211398078,36823.3304467102,0.0,1.0
2017-03-31,13.83,13.87,13.82,13.82,7933,9.31093211398078,9.33786178025404,9.30419969741247,9.30419969741247,11783.2875008572,0.0,1.0
2017-04-03,13.89,13.92,13.86,13.88,28373,9.35132661339068,9.37152386309562,9.33112936368573,9.34459419682236,42143.8568337101,0.0,1.0
2017-04-04,13.9,13.93,13.88,13.93,14755,9.35805902995899,9.37825627966394,9.34459419682236,9.37825627966394,21916.3503183094,0.0,1.0
2017-04-05,13.92,13.94,13.88,13.88,21124,9.37152386309562,9.38498869623225,9.34459419682236,9.34459419682236,31376.5492459484,0.0,1.0
2017-04-06,13.96,13.98,13.93,13.93,2461,9.39845352936889,9.41191836250552,9.37825627966394,9.37825627966394,3655.44819609349,0.0,1.0
2017-04-07,14.04,14.05,13.9927,14.02,19785,9.45231286191541,9.45904527848373,9.42046853154728,9.43884802877878,29387.6645915115,0.0,1.0
2017-04-10,14.02,14.06,14.0,14.06,18171,9.43884802877878,9.46577769505205,9.42538319564215,9.46577769505205,26990.3084807862,0.0,1.0
2017-04-11,14.01,14.0869,14.0,14.03,16280,9.43211561221047,9.48388789562081,9.42538319564215,9.4455804453471,24181.5102122722,0.0,1.0
2017-04-12,14.07,14.08,14.0401,14.08,14418,9.47251011162036,9.47924252818868,9.4523801860811,9.47924252818868,21415.7871155124,0.0,1.0
2017-04-13,14.08,14.11,14.06,14.09,25841,9.47924252818868,9.49943977789362,9.46577769505205,9.48597494475699,38382.9487343567,0.0,1.0
2017-04-17,14.06,14.12,14.0501,14.12,11428,9.46577769505205,9.50617219446194,9.45911260264941,9.50617219446194,16974.588372595,0.0,1.0
2017-04-18,14.115,14.12,14.06,14.07,13693,9.50280598617778,9.50617219446194,9.46577769505205,9.47251011162036,20338.9078216612,0.0,1.0
2017-04-19,14.01,14.07,13.99,14.07,19996,9.47318335327719,9.51375373166382,9.45965989381498,9.51375373166382,29572.3147703128,0.061,1.0
2017-04-20,14.04,14.0533,14.0,14.0,20095,9.4934685424705,9.50246164301287,9.46642162354609,9.46642162354609,29718.7270108739,0.0,1.0
2017-04-21,14.03,14.06,13.99,14.06,9384,9.4867068127394,9.50699200193271,9.45965989381498,9.50699200193271,13878.105711373,0.0,1.0
2017-04-24,14.01,14.04,14.0,14.0,19927,9.47318335327719,9.4934685424705,9.46642162354609,9.46642162354609,29470.2698753762,0.0,1.0
2017-04-25,13.96,14.03,13.9399,14.01,21836,9.43937470462167,9.4867068127394,9.42578362786215,9.47318335327719,32293.5119686212,0.0,1.0
2017-04-26,14.04,14.04,13.98,13.99,10256,9.4934685424705,9.4934685424705,9.45289816408388,9.45965989381498,15167.7165575279,0.0,1.0
2017-04-27,14.07,14.08,14.03,14.04,9794,9.51375373166382,9.52051546139492,9.4867068127394,9.4934685424705,14484.4594349091,0.0,1.0
2017-04-28,14.14,14.14,14.05,14.06,18339,9.56108583978155,9.56108583978155,9.50023027220161,9.50699200193271,27121.7583803143,0.0,1.0
2017-05-01,14.17,14.17,14.1,14.17,9485,9.58137102897486,9.58137102897486,9.53403892085713,9.58137102897486,14027.4757749758,0.0,1.0
2017-05-02,14.2,14.2,14.1434,14.15,27006,9.60165621816817,9.60165621816817,9.56338482789012,9.56784756951265,39939.4845312596,0.0,1.0
2017-05-03,14.24,14.24,14.1814,14.2,21340,9.62870313709259,9.62870313709259,9.58907940086832,9.60165621816817,31559.9718542946,0.0,1.0
2017-05-04,14.21,14.24,14.19,14.24,8785,9.60841794789928,9.62870313709259,9.59489448843707,9.62870313709259,12992.237710402,0.0,1.0
2017-05-05,14.24,14.24,14.17,14.23,9445,9.62870313709259,9.62870313709259,9.58137102897486,9.62194140736149,13968.319314143,0.0,1.0
2017-05-08,14.25,14.25,14.1914,14.23,10873,9.6354648668237,9.6354648668237,9.59584113059942,9.62194140736149,16080.2049658737,0.0,1.0
2017-05-09,14.25,14.25,14.1701,14.25,6331,9.6354648668237,9.6354648668237,9.58143864627217,9.6354648668237,9362.98883831016,0.0,1.0
2017-05-10,14.25,14.27,14.22,14.23,9195,9.6354648668237,9.6489883262859,9.61517967763038,9.62194140736149,13598.5914339381,0.0,1.0
2017-05-11,14.2365,14.25,14.19,14.25,8921,9.62633653168671,9.6354648668237,9.59489448843707,9.6354648668237,13193.3696772334,0.0,1.0
2017-05-12,14.36,14.36,14.295,14.31,12160,9.70984389386584,9.70984389386584,9.66589265061367,9.67603524521032,17983.5640931688,0.0,1.0
2017-05-15,14.35,14.35,14.3,14.35,12557,9.70308216413474,9.70308216413474,9.66927351547922,9.70308216413474,18570.6919669342,0.0,1.0
2017-05-16,14.39,14.39,14.27,14.35,38729,9.73012908305916,9.73012908305916,9.6489883262859,9.70308216413474,57276.7642898301,0.0,1.0
2017-05-17,14.42,14.42,14.32,14.42,14986,9.75041427225247,9.75041427225247,9.68279697494143,9.75041427225247,22162.9680510055,0.0,1.0
2017-05-18,14.31,14.42,14.31,14.42,9641,9.67603524521032,9.75041427225247,9.67603524521032,9.75041427225247,14258.1859722237,0.0,1.0
2017-05-19,14.25,14.26,14.21,14.22,7770,9.67671141818343,9.68350209286286,9.64954871946573,9.65633939414515,11442.1620336783,0.061,1.0
2017-05-22,14.26,14.31,14.24,14.24,15206,9.68350209286286,9.71745546626,9.66992074350401,9.66992074350401,22392.4730867584,0.0,1.0
2017-05-23,14.22,14.32,14.2,14.32,42540,9.65633939414515,9.72424614093942,9.6427580447863,9.72424614093942,62644.7326785941,0.0,1.0
2017-05-24,14.21,14.29,14.21,14.29,10880,9.64954871946573,9.70387411690114,9.64954871946573,9.70387411690114,16021.9720626023,0.0,1.0
2017-05-25,14.18,14.25,14.18,14.25,6860,9.62917669542744,9.67671141818343,9.62917669542744,9.67671141818343,10102.089002707,0.0,1.0
2017-05-26,14.22,14.24,14.18,14.22,13007,9.65633939414515,9.66992074350401,9.62917669542744,9.65633939414515,19154.208696532,0.0,1.0
2017-05-30,14.2,14.25,14.199,14.23,7280,9.6427580447863,9.67671141818343,9.64207897731836,9.66313006882458,10720.5842477707,0.0,1.0
2017-05-31,14.28,14.28,14.214,14.23,10534,9.69708344222171,9.69708344222171,9.6522649893375,9.66313006882458,15512.449789288,0.0,1.0
2017-06-01,14.38,14.38,14.29,14.38,15742,9.76499018901598,9.76499018901598,9.70387411690114,9.76499018901598,23181.7908280778,0.0,1.0
2017-06-02,14.4,14.44,14.37,14.44,17922,9.77857153837484,9.80573423709255,9.75819951433656,9.80573423709255,26392.0756715036,0.0,1.0
2017-06-05,14.33,14.42,14.29,14.4,31256,9.73103681561885,9.79215288773369,9.70387411690114,9.77857153837484,46027.8270945495,0.0,1.0
2017-06-06,14.4,14.49,14.26,14.32,16647,9.77857153837484,9.83968761048968,9.68350209286286,9.72424614093942,24514.5008204174,0.0,1.0
2017-06-07,14.35,14.43,14.34,14.43,9601,9.7446181649777,9.79894356241312,9.73782749029828,9.79894356241312,14138.5067806108,0.0,1.0
2017-06-08,14.33,14.42,14.32,14.41,16282,9.73103681561885,9.79215288773369,9.72424614093942,9.78536221305427,23976.9990003025,0.0,1.0
2017-06-09,14.35,14.44,14.29,14.31,25695,9.7446181649777,9.80573423709255,9.70387411690114,9.71745546626,37838.6555283609,0.0,1.0
2017-06-12,14.3992,14.44,14.28,14.34,14653,9.77802828440048,9.80573423709255,9.69708344222171,9.73782749029828,21578.1210140912,0.0,1.0
2017-06-13,14.38,14.48,14.37,14.48,9031,9.76499018901598,9.83289693581025,9.75819951433656,9.83289693581025,13299.1203765958,0.0,1.0
2017-06-14,14.395,14.42,14.38,14.42,16251,9.77517620103512,9.79215288773369,9.76499018901598,9.79215288773369,23931.3481607859,0.0,1.0
2017-06-15,14.42,14.458,14.3721,14.42,7907,9.79215288773369,9.81795745151551,9.75962555601924,9.79215288773369,11643.9092921872,0.0,1.0
2017-06-16,14.48,14.51,14.4375,14.5,10590,9.83289693581025,9.85326895984853,9.80403656842269,9.84647828516911,15594.9158219631,0.0,1.0
2017-06-19,14.51,14.51,14.47,14.51,3022,9.85326895984853,9.85326895984853,9.82610626113083,9.85326895984853,4450.22054900591,0.0,1.0
2017-06-20,14.58,14.59,14.481,14.58,21435,9.90080368260452,9.90759435728395,9.8335760032782,9.90080368260452,31565.3466141435,0.0,1.0
2017-06-21,14.55,14.55,14.49,14.55,10030,9.92185477411075,9.92185477411075,9.88093990906287,9.92185477411075,14708.5906136012,0.061,1.0
2017-06-22,14.6,14.62,14.5498,14.55,8824,9.95595049498398,9.96958878333327,9.92171839122726,9.92185477411075,12940.0402367315,0.0,1.0
2017-06-23,14.6,14.61,14.501,14.58,8303,9.95595049498398,9.96276963915863,9.88844096765498,9.94231220663469,12176.0147422464,0.0,1.0
2017-06-26,14.67,14.67,14.61,14.61,12781,10.0036845042065,10.0036845042065,9.96276963915863,9.96276963915863,18742.8211996448,0.0,1.0
2017-06-27,14.62,14.67,14.62,14.67,3589,9.96958878333327,10.0036845042065,9.96958878333327,10.0036845042065,5263.12379982202,0.0,1.0
2017-06-28,14.65,14.67,14.5801,14.62,12940,9.99004621585721,10.0036845042065,9.94238039807643,9.96958878333327,18975.9882891326,0.0,1.0
2017-06-29,14.544,14.63,14.54,14.63,12892,9.91776328760596,9.97640792750792,9.9150356299361,9.97640792750792,18905.5982243816,0.0,1.0
2017-06-30,14.6,14.6,14.5489,14.55,5942,9.95595049498398,9.95595049498398,9.92110466825154,9.92185477411075,8713.70343230494,0.0,1.0
2017-07-03,14.67,14.68,14.6049,14.66,8047,10.0036845042065,10.0105036483812,9.95929187562956,9.99686536003186,11800.6010635742,0.0,1.0
2017-07-05,14.7,14.7,14.61,14.7,5755,10.0241419367304,10.0241419367304,9.96276963915863,10.0241419367304,8439.47547171242,0.0,1.0
2017-07-06,14.57,14.68,14.53,14.68,19029,9.93549306246004,10.0105036483812,9.90821648576146,10.0105036483812,27905.2612947376,0.0,1.0
2017-07-07,14.49,14.592,14.47,14.59,19940,9.88093990906287,9.95049517964426,9.86730162071358,9.94913135080933,29241.2060653249,0.0,1.0
2017-07-10,14.64,14.67,14.47,14.54,25294,9.98322707168257,10.0036845042065,9.86730162071358,9.9150356299361,37092.6312044297,0.0,1.0
2017-07-11,14.7389,14.7389,14.64,14.67,10361,10.0506684075698,10.0506684075698,9.98322707168257,10.0036845042065,15193.9887684469,0.0,1.0
2017-07-12,14.75,14.84,14.75,14.79,17224,10.0582376576037,10.1196099551755,10.0582376576037,10.0855142343023,25258.3015681622,0.0,1.0
2017-07-13,14.77,14.82,14.74,14.77,8321,10.071875945953,10.1059716668262,10.051418513429,10.071875945953,12202.411016528,0.0,1.0
2017-07-14,14.85,14.87,14.76,14.76,8134,10.1264290993501,10.1400673876994,10.0650568017783,10.0650568017783,11928.1830559355,0.0,1.0
2017-07-17,14.84,14.902,14.8212,14.85,8798,10.1196099551755,10.1618886490583,10.1067899641272,10.1264290993501,12901.9122849914,0.0,1.0
2017-07-18,14.9,14.9,14.85,14.85,5924,10.1605248202234,10.1605248202234,10.1264290993501,10.1264290993501,8687.30715802329,0.0,1.0
2017-07-19,14.76,14.87,14.76,14.87,9738,10.1066535812437,10.1819741702638,10.1066535812437,10.1819741702638,14221.6094421941,0.061,1.0
2017-07-20,14.755,14.8,14.73,14.8,10261,10.1032299181064,10.1340428863419,10.08611160242,10.1340428863419,14985.4112226693,0.0,1.0
2017-07-21,14.75,14.78,14.7001,14.78,7296,10.0998062549691,10.1203482337928,10.0656380968591,10.1203482337928,10655.2539012373,0.0,1.0
2017-07-24,14.63,14.75,14.61,14.75,20188,10.0176383396745,10.0998062549691,10.0039436871253,10.0998062549691,29483.0408111536,0.0,1.0
2017-07-25,14.52,14.6872,14.52,14.66,17154,9.94231775065434,10.0568050459649,9.94231775065434,10.0381803184981,25052.1142299649,0.0,1.0
2017-07-26,14.59,14.7,14.57,14.57,6932,9.99024903457623,10.0655696235963,9.97655438202712,9.97655438202712,10123.6595454189,0.0,1.0
2017-07-27,14.6,14.66,14.55,14.55,7002,9.99709636085078,10.0381803184981,9.96285972947801,9.96285972947801,10225.8892292302,0.0,1.0
2017-07-28,14.735,14.74,14.64,14.64,6511,10.0895352655573,10.0929589286946,10.024485665949,10.024485665949,9508.8210184972,0.0,1.0
2017-07-31,14.96,14.96,14.7,14.7,11702,10.2436001067348,10.2436001067348,10.0655696235963,10.0655696235963,17089.8822851258,0.0,1.0
2017-08-01,15.06,15.07,14.88,14.95,17461,10.3120733694803,10.3189206957549,10.1888214965383,10.2367527804602,25500.4644146798,0.0,1.0
2017-08-02,14.89,15.06,14.86,15.06,14217,10.1956688228129,10.3120733694803,10.1751268439892,10.3120733694803,20762.8487820573,0.0,1.0
2017-08-03,14.87,14.93,14.87,14.89,2099,10.1819741702638,10.2230581279111,10.1819741702638,10.1956688228129,3065.43009028193,0.0,1.0
2017-08-04,14.79,14.89,14.79,14.89,3242,10.1271955600673,10.1956688228129,10.1271955600673,10.1956688228129,4734.69478451361,0.0,1.0
2017-08-07,14.77,14.85,14.77,14.81,3351,10.1135009075182,10.1682795177147,10.1135009075182,10.1408902126164,4893.8810064482,0.0,1.0
2017-08-08,14.68,14.76,14.66,14.73,12894,10.0518749710472,10.1066535812437,10.0381803184981,10.08611160242,18830.7077580254,0.0,1.0
2017-08-09,14.65,14.74,14.65,14.74,11781,10.0313329922236,10.0929589286946,10.0313329922236,10.0929589286946,17205.255785427,0.0,1.0
2017-08-10,14.6,14.66,14.6,14.65,12044,9.99709636085078,10.0381803184981,9.99709636085078,10.0313329922236,17589.3473117464,0.0,1.0
2017-08-11,14.55,14.62,14.425,14.62,9904,9.96285972947801,10.0107910133999,9.87726815104607,10.0107910133999,14464.0398352321,0.0,1.0
2017-08-14,14.52,14.61,14.52,14.59,5481,9.94231775065434,10.0039436871253,9.94231775065434,9.99024903457623,8004.58424241795,0.0,1.0
2017-08-15,14.46,14.52,14.4223,14.52,7734,9.90123379300701,9.94231775065434,9.87541937295194,9.94231775065434,11294.9196370845,0.0,1.0
2017-08-16,14.56,14.56,14.49,14.5,10416,9.96970705575256,9.96970705575256,9.92177577183068,9.92862309810523,15211.7769511084,0.0,1.0
2017-08-17,14.61,14.61,14.56,14.56,7988,10.0039436871253,10.0039436871253,9.96970705575256,9.96970705575256,11665.8673469139,0.0,1.0
2017-08-18,14.68,14.69,14.61,14.62,9021,10.0518749710472,10.0587222973218,10.0039436871253,10.0107910133999,13174.4853951564,0.0,1.0
2017-08-21,14.67,14.67,14.57,14.62,13038,10.0867963350475,10.0867963350475,10.0180383504868,10.0524173427671,18962.1613886883,0.061,1.0
2017-08-22,14.6914,14.71,14.67,14.67,3372,10.1015105437434,10.1142995288717,10.0867963350475,10.0867963350475,4904.15770844127,0.0,1.0
2017-08-23,14.74,14.74,14.7053,14.72,3029,10.1349269242399,10.1349269242399,10.1110679035974,10.1211753273278,4405.30655363837,0.0,1.0
2017-08-24,14.73,14.74,14.72,14.74,3648,10.1280511257839,10.1349269242399,10.1211753273278,10.1349269242399,5305.56563475493,0.0,1.0
2017-08-25,14.82,14.82,14.75,14.75,2858,10.1899333118884,10.1899333118884,10.141802722696,10.141802722696,4156.60816450924,0.0,1.0
2017-08-28,14.73,14.81,14.73,14.81,5076,10.1280511257839,10.1830575134324,10.1280511257839,10.1830575134324,7382.41534046491,0.0,1.0
2017-08-29,14.8,14.81,14.7716,14.8,5171,10.1761817149763,10.1830575134324,10.1566544473611,10.1761817149763,7520.58111220336,0.0,1.0
2017-08-30,14.71,14.82,14.71,14.82,6370,10.1142995288717,10.1899333118884,10.1142995288717,10.1899333118884,9264.37858919658,0.0,1.0
2017-08-31,14.67,14.73,14.66,14.72,6242,10.0867963350475,10.1280511257839,10.0799205365914,10.1211753273278,9078.21839148582,0.0,1.0
2017-09-01,14.65,14.71,14.65,14.71,6384,10.0730447381353,10.1142995288717,10.0730447381353,10.1142995288717,9284.73986082119,0.0,1.0
2017-09-05,14.65,14.75,14.63,14.64,9214,10.0730447381353,10.141802722696,10.0592931412232,10.0661689396793,13400.6254820812,0.0,1.0
2017-09-06,14.66,14.7149,14.65,14.65,7165,10.0799205365914,10.1176686701152,10.0730447381353,10.0730447381353,10420.6079421654,0.0,1.0
2017-09-07,14.67,14.75,14.65,14.65,8274,10.0867963350475,10.141802722696,10.0730447381353,10.0730447381353,12033.5115301432,0.0,1.0
2017-09-08,14.67,14.72,14.67,14.68,4654,10.0867963350475,10.1211753273278,10.0867963350475,10.0936721335035,6768.66843863746,0.0,1.0
2017-09-11,14.68,14.71,14.67,14.67,5736,10.0936721335035,10.1142995288717,10.0867963350475,10.0867963350475,8342.30385991077,0.0,1.0
2017-09-12,14.7344,14.7344,14.6885,14.69,6849,10.1310764771045,10.1310764771045,10.0995165621912,10.1005479319596,9961.02495406709,0.0,1.0
2017-09-13,14.6901,14.76,14.6516,14.72,10991,10.1006166899441,10.148678521152,10.0741448658883,10.1211753273278,15985.0526018618,0.0,1.0
2017-09-14,14.7,14.7272,14.6701,14.7,2645,10.1074237304157,10.1261259022162,10.086865093032,10.1074237304157,3846.82596050625,0.0,1.0
2017-09-15,14.74,14.77,14.7,14.7,2735,10.1349269242399,10.1555543196081,10.1074237304157,10.1074237304157,3977.7198495216,0.0,1.0
2017-09-18,14.71,14.74,14.71,14.74,4100,10.1142995288717,10.1349269242399,10.1142995288717,10.1349269242399,5962.94383292087,0.0,1.0
2017-09-19,14.68,14.74,14.68,14.74,3365,10.0936721335035,10.1349269242399,10.0936721335035,10.1349269242399,4893.97707262896,0.0,1.0
2017-09-20,14.66,14.73,14.66,14.7,6281,10.0799205365914,10.1280511257839,10.0799205365914,10.1074237304157,9134.93907672583,0.0,1.0
2017-09-21,14.53,14.69,14.52,14.61,26244,10.0324775272445,10.1429521593408,10.0255728627385,10.0877148432927,38009.0878812797,0.061,1.0
2017-09-22,14.72,14.72,14.5,14.56,12228,10.1636661528589,10.1636661528589,10.0117635337265,10.0531915207626,17709.7670557951,0.0,1.0
2017-09-25,14.96,14.96,14.6456,14.72,8607,10.3293781010033,10.3293781010033,10.1122954489341,10.1636661528589,12465.4861832866,0.0,1.0
2017-09-26,14.85,14.96,14.848,14.96,21909,10.2534267914371,10.3293781010033,10.2520458585359,10.3293781010033,31730.7234564455,0.0,1.0
2017-09-27,14.71,14.83,14.69,14.83,6892,10.1567614883529,10.2396174624251,10.1429521593408,10.2396174624251,9981.65804289658,0.0,1.0
2017-09-28,14.65,14.71,14.63,14.71,11006,10.1153335013168,10.1567614883529,10.1015241723047,10.1567614883529,15939.9489872489,0.0,1.0
2017-09-29,14.7,14.7,14.65,14.65,3681,10.1498568238469,10.1498568238469,10.1153335013168,10.1153335013168,5331.17865001484,0.0,1.0
2017-10-02,14.72,14.8406,14.6546,14.7,9084,10.1636661528589,10.2469364068015,10.1185096469895,10.1498568238469,13156.3235144621,0.0,1.0
2017-10-03,14.74,14.778,14.69,14.73,5080,10.1774754818709,10.2037132069938,10.1429521593408,10.1705708173649,7357.34516220472,0.0,1.0
2017-10-04,14.64,14.76,14.62,14.71,35622,10.1084288368107,10.191284810883,10.0946195077987,10.1567614883529,51591.210505523,0.0,1.0
2017-10-05,14.665,14.67,14.6459,14.67,3011,10.1256904980758,10.1291428303288,10.1125025888693,10.1291428303288,4360.82013452723,0.0,1.0
2017-10-06,14.66,14.67,14.6053,14.64,3637,10.1222381658228,10.1291428303288,10.0844696509749,10.1084288368107,5267.45361317686,0.0,1.0
2017-10-09,14.6507,14.8,14.6102,14.8,1705,10.1158168278322,10.218903468907,10.0878529365828,10.218903468907,2469.34517747224,0.0,1.0
2017-10-10,14.68,14.68,14.65,14.67,3125,10.1360474948348,10.1360474948348,10.1153335013168,10.1291428303288,4525.92591178932,0.0,1.0
2017-10-11,14.7,14.72,14.67,14.68,3067,10.1498568238469,10.1636661528589,10.1291428303288,10.1360474948348,4441.92472686648,0.0,1.0
2017-10-12,14.63,14.7,14.61,14.7,4270,10.1015241723047,10.1498568238469,10.0877148432927,10.1498568238469,6184.22516586893,0.0,1.0
2017-10-13,14.65,14.6574,14.6293,14.63,18111,10.1153335013168,10.1204429530512,10.1010408457893,10.1015241723047,26230.0941402931,0.0,1.0
2017-10-16,14.676,14.69,14.65,14.65,3767,10.1332856290324,10.1429521593408,10.1153335013168,10.1153335013168,5455.73213110731,0.0,1.0
2017-10-17,14.61,14.65,14.61,14.65,4104,10.0877148432927,10.1153335013168,10.0877148432927,10.1153335013168,5943.80798143466,0.0,1.0
2017-10-18,14.6,14.6299,14.56,14.57,17048,10.0808101787867,10.1014551256597,10.0531915207626,10.0600961852686,24690.5551821388,0.0,1.0
2017-10-19,14.648,14.67,14.6009,14.61,4783,10.1139525684156,10.1291428303288,10.0814315985922,10.0877148432927,6927.20116354821,0.0,1.0
2017-10-20,14.5,14.55,14.5,14.55,9451,10.0538819872132,10.0885505457898,10.0538819872132,10.0885505457898,13630.5061243299,0.061,1.0
2017-10-23,14.5,14.521,14.4612,14.47,4051,10.0538819872132,10.0684427818154,10.0269791857578,10.0330808520672,5842.46961270348,0.0,1.0
2017-10-24,14.4683,14.54,14.45,14.45,13224,10.0319021210756,10.0816168340745,10.0192134286366,10.0192134286366,19072.0360795831,0.0,1.0
2017-10-25,14.3257,14.48,14.26,14.48,26982,9.93302739201518,10.0400145637826,9.88747290604554,10.0400145637826,38914.2224364269,0.0,1.0
2017-10-26,14.22,14.3398,14.2,14.33,2913,9.85973805918426,9.94280392553378,9.84587063575362,9.93600888805277,4201.21302932738,0.0,1.0
2017-10-27,14.22,14.25,14.22,14.22,7420,9.85973805918426,9.88053919433022,9.85973805918426,9.85973805918426,10701.3390585682,0.0,1.0
2017-10-30,14.26,14.31,14.24,14.24,2880,9.88747290604554,9.92214146462213,9.8736054826149,9.8736054826149,4153.61947286744,0.0,1.0
2017-10-31,14.2576,14.2873,14.24,14.24,4331,9.88580881523386,9.90640193902836,9.8736054826149,9.8736054826149,6246.29372812115,0.0,1.0
2017-11-01,14.37,14.37,14.26,14.28,6311,9.96374373491405,9.96374373491405,9.88747290604554,9.90134032947617,9101.90711571751,0.0,1.0
2017-11-02,14.31,14.35,14.28,14.32,4338,9.92214146462213,9.94987631148341,9.90134032947617,9.92907517633745,6256.38933100659,0.0,1.0
2017-11-03,14.46,14.46,14.27,14.3,9479,10.0261471403519,10.0261471403519,9.89440661776085,9.91520775290681,13670.8885358717,0.0,1.0
2017-11-06,14.3,14.46,14.26,14.46,9879,9.91520775290681,10.0261471403519,9.88747290604554,10.0261471403519,14247.7801293255,0.0,1.0
2017-11-07,14.3501,14.3501,14.3075,14.32,8244,9.94994564860056,9.94994564860056,9.9204080366933,9.92907517633745,11889.7357410831,0.0,1.0
2017-11-08,14.35,14.3614,14.35,14.35,6456,9.94987631148341,9.95778074283887,9.94987631148341,9.94987631148341,9311.03031834452,0.0,1.0
2017-11-09,14.3314,14.35,14.31,14.35,1496,9.93697960769292,9.94987631148341,9.92214146462213,9.94987631148341,2157.57455951726,0.0,1.0
2017-11-10,14.27,14.3004,14.27,14.3,2925,9.89440661776085,9.91548510137543,9.89440661776085,9.91520775290681,4218.519777131,0.0,1.0
2017-11-13,14.33,14.33,14.26,14.26,9144,9.93600888805277,9.93600888805277,9.88747290604554,9.88747290604554,13187.7418263541,0.0,1.0
2017-11-14,14.327,14.33,14.31,14.31,3694,9.93392877453818,9.93600888805277,9.92214146462213,9.92214146462213,5327.59386554595,0.0,1.0
2017-11-15,14.33,14.35,14.309,14.33,29057,9.93600888805277,9.94987631148341,9.9214480934506,9.93600888805277,41906.8475774685,0.0,1.0
2017-11-16,14.29,14.29,14.25,14.25,7025,9.95056968265494,9.95056968265494,9.92271644351525,9.92271644351525,10088.5932365247,0.061,1.0
2017-11-17,14.3,14.3,14.29,14.29,2092,9.95753299243987,9.95753299243987,9.95056968265494,9.95056968265494,3004.31844139638,0.0,1.0
2017-11-20,14.09,14.28,14.09,14.28,47990,9.81130348695648,9.94360637287002,9.81130348695648,9.94360637287002,68918.375718266,0.0,1.0
2017-11-21,14.18,14.2,14.1,14.1,30315,9.87397327502079,9.88789989459064,9.81826679674141,9.81826679674141,43535.3315253018,0.0,1.0
2017-11-22,14.07,14.15,14.06,14.15,25434,9.79737686738664,9.85308334566602,9.79041355760172,9.85308334566602,36525.733861604,0.0,1.0
2017-11-24,14.1,14.24,14.09,14.09,5652,9.81826679674141,9.91575313373033,9.81130348695648,9.81130348695648,8116.82974702311,0.0,1.0
2017-11-27,14.15,14.2199,14.1,14.12,22206,9.85308334566602,9.90175688106263,9.81826679674141,9.83219341631125,31890.0073181874,0.0,1.0
2017-11-28,14.1,14.13,14.08,14.11,18730,9.81826679674141,9.83915672609618,9.80434017717156,9.82523010652633,26898.1283017946,0.0,1.0
2017-11-29,14.09,14.09,13.98,14.07,20889,9.81130348695648,9.81130348695648,9.73470707932233,9.79737686738664,29998.6653548418,0.0,1.0
2017-11-30,14.11,14.16,14.05,14.05,48700,9.82523010652633,9.86004665545094,9.78345024781679,9.78345024781679,69938.0057820286,0.0,1.0
2017-12-01,14.1,14.13,14.06,14.08,22670,9.81826679674141,9.83915672609618,9.79041355760172,9.80434017717156,32556.3571063365,0.0,1.0
2017-12-04,14.1,14.15,14.01,14.1,15499,9.81826679674141,9.85308334566602,9.7555970086771,9.81826679674141,22258.0934623339,0.0,1.0
2017-12-05,14.1,14.16,14.05,14.1,67314,9.81826679674141,9.86004665545094,9.78345024781679,9.81826679674141,96669.5466367859,0.0,1.0
2017-12-06,14.18,14.24,14.16,14.16,20197,9.87397327502079,9.91575313373033,9.86004665545094,9.86004665545094,29004.8850673436,0.0,1.0
2017-12-07,14.21,14.2238,14.1901,14.22,17095,9.89486320437556,9.90447257187875,9.88100621790356,9.90182651416048,24550.1069577778,0.0,1.0
2017-12-08,14.11,14.22,14.11,14.17,69830,9.82523010652633,9.90182651416048,9.82523010652633,9.86700996523587,100282.770919077,0.0,1.0
2017-12-11,14.18,14.18,14.14,14.16,25452,9.87397327502079,9.87397327502079,9.8461200358811,9.86004665545094,36551.5836378684,0.0,1.0
2017-12-12,14.16,14.17,14.16,14.16,21399,9.86004665545094,9.86700996523587,9.86004665545094,9.86004665545094,30731.0756823333,0.0,1.0
2017-12-13,14.2,14.21,14.14,14.19,28877,9.88789989459064,9.89486320437556,9.8461200358811,9.88093658480571,41470.2216215121,0.0,1.0
2017-12-14,14.15,14.24,14.15,14.24,18660,9.85308334566602,9.91575313373033,9.85308334566602,9.91575313373033,26797.6013940997,0.0,1.0
2017-12-15,14.16,14.19,14.15,14.15,10779,9.86004665545094,9.88093658480571,9.85308334566602,9.85308334566602,15479.7076863344,0.0,1.0
2017-12-18,14.06,14.21,14.06,14.17,21088,9.79041355760172,9.89486320437556,9.79041355760172,9.86700996523587,30284.4489924316,0.0,1.0
2017-12-19,14.07,14.12,13.98,14.1,45887,9.79737686738664,9.83219341631125,9.73470707932233,9.81826679674141,65898.2601913747,0.0,1.0
2017-12-20,14.0,14.1,13.97,14.03,78331,9.74863369889218,9.81826679674141,9.72774376953741,9.76952362824695,112491.045809283,0.0,1.0
2017-12-21,14.12,14.14,13.96,13.97,52572,9.87466960599928,9.88865639014376,9.76277533284348,9.76976872491572,75173.8204535989,0.061,1.0
2017-12-22,14.0,14.2,13.99,14.2,63224,9.79074890113243,9.93061674257718,9.78375550906019,9.93061674257718,90405.3417096237,0.0,1.0
2017-12-26,14.02,14.07,13.99,14.01,51253,9.80473568527691,9.83970264563809,9.78375550906019,9.79774229320467,73287.7543123393,0.0,1.0
2017-12-27,14.05,14.07,14.01,14.04,15613,9.82571586149362,9.83970264563809,9.79774229320467,9.81872246942138,22325.3606243255,0.0,1.0
2017-12-28,14.05,14.06,14.0,14.03,20002,9.82571586149362,9.83270925356586,9.79074890113243,9.81172907734914,28601.2850322013,0.0,1.0
2017-12-29,14.04,14.09,14.01,14.01,37089,9.81872246942138,9.85368942978257,9.79774229320467,9.79774229320467,53034.3495930063,0.0,1.0
2018-01-02,14.15,14.15,14.02,14.09,26399,9.89564978221599,9.89564978221599,9.80473568527691,9.85368942978257,37748.4913291212,0.0,1.0
2018-01-03,14.23,14.23,14.14,14.18,33617,9.95159691879389,9.95159691879389,9.88865639014376,9.91662995843271,48069.6629800775,0.0,1.0
2018-01-04,14.2,14.25,14.15,14.22,29039,9.93061674257718,9.96558370293837,9.89564978221599,9.94460352672166,41523.4834541592,0.0,1.0
2018-01-05,14.18,14.25,14.16,14.2,19485,9.91662995843271,9.96558370293837,9.90264317428823,9.93061674257718,27862.015741048,0.0,1.0
2018-01-08,14.2,14.23,14.16,14.23,20688,9.93061674257718,9.95159691879389,9.90264317428823,9.95159691879389,29582.2110162074,0.0,1.0
2018-01-09,14.14,14.21,14.14,14.2,35610,9.88865639014376,9.93761013464942,9.88865639014376,9.93061674257718,50919.4960502293,0.0,1.0
2018-01-10,14.16,14.16,14.09,14.14,16716,9.90264317428823,9.90264317428823,9.85368942978257,9.88865639014376,23902.5637735365,0.0,1.0
2018-01-11,14.2,14.2,14.15,14.16,102086,9.93061674257718,9.93061674257718,9.89564978221599,9.90264317428823,145974.941695695,0.0,1.0
2018-01-12,14.16,14.2,14.1502,14.2,9754,9.90264317428823,9.93061674257718,9.89578965005744,9.93061674257718,13947.4519650081,0.0,1.0
2018-01-16,14.19,14.22,14.14,14.21,31905,9.92362335050494,9.94460352672166,9.88865639014376,9.93761013464942,45621.6377838407,0.0,1.0
2018-01-17,14.19,14.21,14.18,14.21,77032,9.92362335050494,9.93761013464942,9.91662995843271,9.93761013464942,110149.69446058,0.0,1.0
2018-01-18,14.18,14.19,14.14,14.19,33816,9.91662995843271,9.92362335050494,9.88865639014376,9.92362335050494,48354.2173107148,0.0,1.0
2018-01-19,14.09,14.19,14.09,14.19,27199,9.85368942978257,9.92362335050494,9.85368942978257,9.92362335050494,38892.4283367084,0.0,1.0
2018-01-22,13.99,14.12,13.99,14.1,21919,9.82641520070084,9.9177257064972,9.82641520070084,9.90367793637469,31206.3762559239,0.061,1.0
2018-01-23,13.93,14.0,13.93,14.0,39434,9.78427189033329,9.8334390857621,9.78427189033329,9.8334390857621,56142.7182479174,0.0,1.0
2018-01-24,13.98,14.01,13.96,14.01,19045,9.81939131563959,9.84046297082336,9.80534354551707,9.84046297082336,27114.6236504434,0.0,1.0
2018-01-25,13.95,13.99,13.92,13.99,6912,9.79831966045581,9.82641520070084,9.77724800527203,9.82641520070084,9840.70772758546,0.0,1.0
2018-01-26,13.91,13.94,13.85,13.91,38147,9.77022412021077,9.79129577539455,9.72808080984322,9.77022412021077,54310.3989705154,0.0,1.0
2018-01-29,13.89,13.91,13.76,13.91,46977,9.75617635008826,9.77022412021077,9.66486584429189,9.77022412021077,66881.7891954256,0.0,1.0
2018-01-30,13.7,13.89,13.68,13.89,19625,9.62272253392434,9.75617635008826,9.60867476380182,9.75617635008826,27940.3774817513,0.0,1.0
2018-01-31,13.67,13.8,13.64,13.71,28180,9.60165087874057,9.69296138453693,9.58057922355679,9.6297464189856,40120.2464935414,0.0,1.0
2018-02-01,13.63,13.73,13.59,13.63,25237,9.57355533849553,9.64379418910812,9.5454597982505,9.57355533849553,35930.2576564054,0.0,1.0
2018-02-02,13.42,13.63,13.41,13.63,29731,9.4260537522091,9.57355533849553,9.41902986714784,9.57355533849553,42328.4261355387,0.0,1.0
2018-02-05,13.38,13.45,13.34,13.42,26006,9.39795821196407,9.44712540739288,9.36986267171903,9.4260537522091,37025.0933396394,0.0,1.0
2018-02-06,13.42,13.468,13.35,13.35,16784,9.4260537522091,9.45976840050314,9.37688655678029,9.37688655678029,23895.6074218452,0.0,1.0
2018-02-07,13.49,13.52,13.45,13.49,94175,9.47522094763791,9.49629260282169,9.44712540739288,9.47522094763791,134078.21907485,0.0,1.0
2018-02-08,13.49,13.52,13.41,13.52,23661,9.47522094763791,9.49629260282169,9.41902986714784,9.49629260282169,33686.4851768518,0.0,1.0
2018-02-09,13.45,13.51,13.43,13.47,24579,9.44712540739288,9.48926871776043,9.43307763727036,9.46117317751539,34993.4541719217,0.0,1.0
2018-02-12,13.47,13.5,13.4,13.49,42707,9.46117317751539,9.48224483269917,9.41200598208658,9.47522094763791,60802.5325407975,0.0,1.0
2018-02-13,13.5,13.51,13.47,13.49,36033,9.48224483269917,9.48926871776043,9.46117317751539,9.47522094763791,51300.6686267487,0.0,1.0
2018-02-14,13.45,13.55,13.4,13.55,46828,9.44712540739288,9.51736425800546,9.41200598208658,9.51736425800546,66669.6558835896,0.0,1.0
2018-02-15,13.41,13.47,13.39,13.47,15752,9.41902986714784,9.46117317751539,9.40498209702533,9.46117317751539,22426.3350875183,0.0,1.0
2018-02-16,13.44,13.53,13.42,13.48,26021,9.44010152233162,9.50331648788294,9.4260537522091,9.46819706257665,37046.4490421732,0.0,1.0
2018-02-20,13.41,13.5,13.39,13.43,43266,9.41902986714784,9.48224483269917,9.40498209702533,9.43307763727036,61598.3883885579,0.0,1.0
2018-02-21,13.35,13.46,13.35,13.45,27253,9.37688655678029,9.45414929245413,9.37688655678029,9.44712540739288,38800.4640769512,0.0,1.0
2018-02-22,13.48,13.49,13.31,13.36,118389,9.51104276145033,9.51809843115467,9.39109637647655,9.42637472499825,167792.718424982,0.061,1.0
2018-02-23,13.49,13.49,13.42,13.48,46661,9.51809843115467,9.51809843115467,9.46870874322429,9.51104276145033,66132.6308561445,0.0,1.0
2018-02-26,13.47,13.54,13.47,13.54,17799,9.50398709174599,9.55337677967637,9.50398709174599,9.55337677967637,25226.5210048759,0.0,1.0
2018-02-27,13.44,13.53,13.44,13.53,22303,9.48282008263297,9.54632110997203,9.48282008263297,9.54632110997203,31610.0397759283,0.0,1.0
2018-02-28,13.48,13.52,13.45,13.48,7802,9.51104276145033,9.53926544026769,9.48987575233731,9.51104276145033,11057.7738569606,0.0,1.0
2018-03-01,13.44,13.55,13.41,13.55,32799,9.48282008263297,9.56043244938071,9.46165307351995,9.56043244938071,46486.0195763204,0.0,1.0
2018-03-02,13.38,13.48,13.36,13.48,27848,9.44048606440693,9.51104276145033,9.42637472499825,9.51104276145033,39468.9677478389,0.0,1.0
2018-03-05,13.34,13.43,13.31,13.42,27327,9.41226338558957,9.47576441292863,9.39109637647655,9.46870874322429,38730.5544974574,0.0,1.0
2018-03-06,13.41,13.42,13.33,13.38,30636,9.46165307351995,9.46870874322429,9.40520771588523,9.44048606440693,43420.3998823181,0.0,1.0
2018-03-07,13.4,13.44,13.35,13.44,13879,9.45459740381561,9.48282008263297,9.41931905529391,9.48282008263297,19670.7053782051,0.0,1.0
2018-03-08,13.4,13.4,13.37,13.37,5158,9.45459740381561,9.45459740381561,9.43343039470259,9.43343039470259,7310.43290876735,0.0,1.0
2018-03-09,13.4,13.45,13.38,13.45,8514,9.45459740381561,9.48987575233731,9.44048606440693,9.48987575233731,12066.8913891518,0.0,1.0
2018-03-12,13.37,13.44,13.37,13.39,9165,9.43343039470259,9.48282008263297,9.43343039470259,9.44754173411127,12989.5536271525,0.0,1.0
2018-03-13,13.4,13.43,13.35,13.43,21712,9.45459740381561,9.47576441292863,9.41931905529391,9.47576441292863,30772.4155322134,0.0,1.0
2018-03-14,13.38,13.43,13.37,13.4,13790,9.44048606440693,9.47576441292863,9.43343039470259,9.45459740381561,19544.5656866812,0.0,1.0
2018-03-15,13.39,13.43,13.39,13.4,8007,9.44754173411127,9.47576441292863,9.44754173411127,9.45459740381561,11348.320337437,0.0,1.0
2018-03-16,13.4,13.4,13.33,13.35,10764,9.45459740381561,9.45459740381561,9.40520771588523,9.41931905529391,15255.8161748685,0.0,1.0
2018-03-19,13.34,13.4,13.32,13.4,12914,9.41226338558957,9.45459740381561,9.39815204618089,9.45459740381561,18303.0109701089,0.0,1.0
2018-03-20,13.38,13.4,13.33,13.4,11742,9.44048606440693,9.45459740381561,9.40520771588523,9.45459740381561,16641.9354817267,0.0,1.0
2018-03-21,13.4,13.4,13.35,13.38,14530,9.45459740381561,9.45459740381561,9.41931905529391,9.44048606440693,20593.3676162058,0.0,1.0
2018-03-22,13.4,13.4,13.3,13.36,26963,9.49763698901208,9.49763698901208,9.42675910103438,9.469285833821,38041.4834150849,0.061,1.0
2018-03-23,13.36,13.38,13.36,13.38,9157,9.469285833821,9.48346141141654,9.469285833821,9.48346141141654,12919.4030201362,0.0,1.0
2018-03-26,13.34,13.38,13.33,13.37,44662,9.45511025622546,9.48346141141654,9.44802246742769,9.47637362261877,63012.5999437942,0.0,1.0
2018-03-27,13.4,13.41,13.32,13.38,9374,9.49763698901208,9.50472477780985,9.44093467862992,9.48346141141654,13225.5633843788,0.0,1.0
2018-03-28,13.37,13.43,13.34,13.43,34990,9.47637362261877,9.51890035540539,9.45511025622546,9.51890035540539,49366.5951375522,0.0,1.0
2018-03-29,13.36,13.45,13.36,13.38,32115,9.469285833821,9.53307593300093,9.469285833821,9.48346141141654,45310.3230306513,0.0,1.0
2018-04-02,13.43,13.55,13.43,13.53,19245,9.51890035540539,9.60395382097864,9.51890035540539,9.5897782433831,27152.332764281,0.0,1.0
2018-04-03,13.45,13.52,13.41,13.52,24554,9.53307593300093,9.58269045458533,9.50472477780985,9.58269045458533,34642.6801088156,0.0,1.0
2018-04-04,13.46,13.5,13.43,13.5,14437,9.54016372179871,9.56851487698979,9.51890035540539,9.56851487698979,20368.8349242881,0.0,1.0
2018-04-05,13.43,13.48,13.43,13.48,11713,9.51890035540539,9.55433929939425,9.51890035540539,9.55433929939425,16525.6052828279,0.0,1.0
2018-04-06,13.49,13.53,13.46,13.53,30348,9.56142708819202,9.5897782433831,9.54016372179871,9.5897782433831,42817.3029218186,0.0,1.0
2018-04-09,13.4,13.53,13.4,13.49,16968,9.49763698901208,9.5897782433831,9.49763698901208,9.56142708819202,23939.7652556155,0.0,1.0
2018-04-10,13.41,13.55,13.4,13.55,22398,9.50472477780985,9.60395382097864,9.49763698901208,9.60395382097864,31600.8287479536,0.0,1.0
2018-04-11,13.43,13.47,13.4,13.47,25510,9.51890035540539,9.54725151059647,9.49763698901208,9.54725151059647,35991.4787641886,0.0,1.0
2018-04-12,13.32,13.5,13.32,13.45,17357,9.44093467862992,9.56851487698979,9.44093467862992,9.53307593300093,24488.5965076449,0.0,1.0
2018-04-13,13.36,13.43,13.36,13.4,9299,9.469285833821,9.51890035540539,9.469285833821,9.49763698901208,13119.7475902857,0.0,1.0
2018-04-16,13.36,13.37,13.34,13.34,8424,9.469285833821,9.47637362261877,9.45511025622546,9.45511025622546,11885.2299925333,0.0,1.0
2018-04-17,13.39,13.4,13.36,13.37,14870,9.49054920021431,9.49763698901208,9.469285833821,9.47637362261877,20979.7447755188,0.0,1.0
2018-04-18,13.5,13.5,13.37,13.39,29410,9.56851487698979,9.56851487698979,9.47637362261877,9.49054920021431,41493.900057028,0.0,1.0
2018-04-19,13.45,13.51,13.44,13.48,35905,9.53307593300093,9.57560266578755,9.52598814420316,9.55433929939425,50657.5478254877,0.0,1.0
2018-04-20,13.44,13.45,13.42,13.45,28579,9.56922365586956,9.57634361394684,9.55498373971499,9.57634361394684,40139.2812847885,0.061,1.0
2018-04-23,13.35,13.41,13.35,13.41,46637,9.50514403317401,9.54786378163771,9.50514403317401,9.54786378163771,65501.7901703586,0.0,1.0
2018-04-24,13.36,13.39,13.35,13.37,15388,9.51226399125129,9.53362386548314,9.50514403317401,9.51938394932857,21612.4868053579,0.0,1.0
2018-04-25,13.31,13.36,13.31,13.36,16986,9.47666420086487,9.51226399125129,9.47666420086487,9.51226399125129,23856.8820428782,0.0,1.0
2018-04-26,13.33,13.35,13.33,13.35,9604,9.49090411701944,9.50514403317401,9.49090411701944,9.50514403317401,13488.8434675499,0.0,1.0
2018-04-27,13.34,13.42,13.34,13.36,23365,9.49802407509672,9.55498373971499,9.49802407509672,9.51226399125129,32816.2044584864,0.0,1.0
2018-04-30,13.35,13.45,13.34,13.38,26489,9.50514403317401,9.57634361394684,9.49802407509672,9.52650390740586,37203.8707425998,0.0,1.0
2018-05-01,13.38,13.4,13.34,13.37,23547,9.52650390740586,9.54074382356043,9.49802407509672,9.51938394932857,33071.8239411076,0.0,1.0
2018-05-02,13.38,13.4,13.36,13.37,14965,9.52650390740586,9.54074382356043,9.51226399125129,9.51938394932857,21018.3821836614,0.0,1.0
2018-05-03,13.38,13.44,13.35,13.38,22363,9.52650390740586,9.56922365586956,9.50514403317401,9.52650390740586,31408.892801418,0.0,1.0
2018-05-04,13.35,13.41,13.33,13.4,13492,9.50514403317401,9.54786378163771,9.49090411701944,9.54074382356043,18949.5497776117,0.0,1.0
2018-05-07,13.33,13.36,13.31,13.35,33629,9.49090411701944,9.51226399125129,9.47666420086487,9.50514403317401,47232.0196762011,0.0,1.0
2018-05-08,13.31,13.35,13.29,13.32,16923,9.47666420086487,9.50514403317401,9.4624242847103,9.48378415894216,23768.398375817,0.0,1.0
2018-05-09,13.33,13.34,13.29,13.34,19035,9.49090411701944,9.49802407509672,9.4624242847103,9.49802407509672,26734.7079763444,0.0,1.0
2018-05-10,13.32,13.34,13.3,13.34,20958,9.48378415894216,9.49802407509672,9.46954424278759,9.49802407509672,29435.5665756883,0.0,1.0
2018-05-11,13.36,13.4,13.34,13.35,18299,9.51226399125129,9.54074382356043,9.49802407509672,9.50514403317401,25700.9940246455,0.0,1.0
2018-05-14,13.32,13.42,13.31,13.39,21818,9.48378415894216,9.55498373971499,9.47666420086487,9.53362386548314,30643.4388562061,0.0,1.0
2018-05-15,13.25,13.39,13.25,13.39,20165,9.43394445240117,9.53362386548314,9.43394445240117,9.53362386548314,28321.7959728388,0.0,1.0
2018-05-16,13.26,13.28,13.22,13.28,39193,9.44106441047845,9.45530432663302,9.41258457816932,9.45530432663302,55046.6724306209,0.0,1.0
2018-05-17,13.23,13.28,13.22,13.28,19764,9.4197045362466,9.45530432663302,9.41258457816932,9.45530432663302,27758.5904094811,0.0,1.0
2018-05-18,13.25,13.27,13.23,13.27,25505,9.43394445240117,9.44818436855573,9.4197045362466,9.44818436855573,35821.8401332632,0.0,1.0
2018-05-21,13.27,13.32,13.25,13.28,37032,9.44818436855573,9.48378415894216,9.43394445240117,9.45530432663302,52011.542200157,0.0,1.0
2018-05-22,13.22,13.3,13.19,13.3,20840,9.45601632244075,9.51323881153267,9.43455788903128,9.51323881153267,29135.3981005912,0.061,1.0
2018-05-23,13.24,13.29,13.24,13.28,14364,9.47032194471373,9.50608600039618,9.47032194471373,9.49893318925969,20081.6150823845,0.0,1.0
2018-05-24,13.3,13.347,13.28,13.28,12345,9.51323881153267,9.54685702387418,9.49893318925969,9.49893318925969,17258.9486349232,0.0,1.0
2018-05-25,13.32,13.38,13.31,13.34,15070,9.52754443380566,9.5704613006246,9.52039162266916,9.54185005607864,21068.63960537,0.0,1.0
2018-05-29,13.37,13.38,13.25,13.37,42132,9.56330848948811,9.5704613006246,9.47747475585022,9.56330848948811,58902.7155841704,0.0,1.0
2018-05-30,13.38,13.48,13.37,13.45,36955,9.5704613006246,9.64198941198951,9.56330848948811,9.62053097858003,51665.0017661876,0.0,1.0
2018-05-31,13.4,13.46,13.38,13.46,23926,9.58476692289758,9.62768378971653,9.5704613006246,9.62768378971653,33449.785746389,0.0,1.0
2018-06-01,13.43,13.48,13.41,13.48,18434,9.60622535630705,9.64198941198951,9.59191973403407,9.64198941198951,25771.6856327399,0.0,1.0
2018-06-04,13.49,13.5,13.43,13.46,29753,9.649142223126,9.65629503426249,9.60622535630705,9.62768378971653,41596.2331903499,0.0,1.0
2018-06-05,13.47,13.52,13.46,13.49,30205,9.63483660085302,9.67060065653547,9.62768378971653,9.649142223126,42228.1525733377,0.0,1.0
2018-06-06,13.45,13.47,13.43,13.47,20737,9.62053097858003,9.63483660085302,9.60622535630705,9.63483660085302,28991.398772167,0.0,1.0
2018-06-07,13.45,13.45,13.43,13.45,11952,9.62053097858003,9.62053097858003,9.60622535630705,9.62053097858003,16709.5143041395,0.0,1.0
2018-06-08,13.48,13.5,13.46,13.5,14814,9.64198941198951,9.65629503426249,9.62768378971653,9.65629503426249,20710.7383619078,0.0,1.0
2018-06-11,13.39,13.52,13.33,13.52,36364,9.57761411176109,9.67060065653547,9.53469724494215,9.67060065653547,50838.7531924136,0.0,1.0
2018-06-12,13.44,13.44,13.41,13.44,7600,9.61337816744354,9.61337816744354,9.59191973403407,9.61337816744354,10625.1931652828,0.0,1.0
2018-06-13,13.4,13.44,13.4,13.44,10823,9.58476692289758,9.61337816744354,9.58476692289758,9.61337816744354,15131.1138984021,0.0,1.0
2018-06-14,13.37,13.43,13.36,13.43,21635,9.56330848948811,9.60622535630705,9.55615567835162,9.60622535630705,30246.8492277491,0.0,1.0
2018-06-15,13.3,13.37,13.3,13.36,14403,9.51323881153267,9.56330848948811,9.51323881153267,9.55615567835162,20136.1390999432,0.0,1.0
2018-06-18,13.31,13.39,13.18,13.18,65136,9.52039162266916,9.57761411176109,9.42740507789478,9.42740507789478,91063.4976334027,0.0,1.0
2018-06-19,13.24,13.42,13.18,13.39,38364,9.47032194471373,9.59907254517056,9.42740507789478,9.57761411176109,53634.8566569617,0.0,1.0
2018-06-20,13.29,13.32,13.26,13.3,17125,9.50608600039618,9.52754443380566,9.48462756698671,9.51323881153267,23941.6359151931,0.0,1.0
2018-06-21,13.27,13.29,13.23,13.26,16943,9.53040555826025,9.54476939482131,9.50167788513814,9.52322363997972,23591.1901781694,0.054,1.0
2018-06-22,13.31,13.39,13.31,13.37,8820,9.55913323138236,9.61658857762658,9.55913323138236,9.60222474106553,12280.8414903768,0.0,1.0
2018-06-25,13.33,13.39,13.32,13.39,10657,9.57349706794342,9.61658857762658,9.56631514966289,9.61658857762658,14838.653941377,0.0,1.0
2018-06-26,13.32,13.37,13.3,13.37,14026,9.56631514966289,9.60222474106553,9.55195131310183,9.60222474106553,19529.6012181434,0.0,1.0
2018-06-27,13.36,13.38,13.32,13.37,8820,9.595042822785,9.60940665934606,9.56631514966289,9.60222474106553,12280.8414903768,0.0,1.0
2018-06-28,13.33,13.38,13.33,13.38,17559,9.57349706794342,9.60940665934606,9.57349706794342,9.60940665934606,24448.8997425766,0.0,1.0
2018-06-29,13.26,13.43,13.23,13.39,22346,9.52322363997972,9.64531625074869,9.50167788513814,9.61658857762658,31114.2498802675,0.0,1.0
2018-07-02,13.26,13.36,13.25,13.3,55509,9.52322363997972,9.595042822785,9.5160417216992,9.55195131310183,77289.935406953,0.0,1.0
2018-07-03,13.33,13.35,13.29,13.35,15464,9.57349706794342,9.58786090450447,9.54476939482131,9.58786090450447,21531.851792198,0.0,1.0
2018-07-05,13.28,13.36,13.22,13.36,26435,9.53758747654078,9.595042822785,9.49449596685761,9.595042822785,36807.7148297177,0.0,1.0
2018-07-06,13.21,13.42,13.21,13.42,36158,9.48731404857709,9.63813433246817,9.48731404857709,9.63813433246817,50345.8805679188,0.0,1.0
2018-07-09,13.23,13.25,13.21,13.21,20415,9.50167788513814,9.5160417216992,9.48731404857709,9.48731404857709,28425.5531775558,0.0,1.0
2018-07-10,13.24,13.35,13.21,13.3,34477,9.50885980341867,9.58786090450447,9.48731404857709,9.55195131310183,48005.2802793334,0.0,1.0
2018-07-11,13.21,13.32,13.21,13.28,23418,9.48731404857709,9.56631514966289,9.48731404857709,9.53758747654078,32606.8873040412,0.0,1.0
2018-07-12,13.37,13.37,13.22,13.22,25506,9.60222474106553,9.60222474106553,9.49449596685761,9.49449596685761,35514.1885548243,0.0,1.0
2018-07-13,13.36,13.43,13.34,13.39,20346,9.595042822785,9.64531625074869,9.58067898622395,9.61658857762658,28329.4785672569,0.0,1.0
2018-07-16,13.43,13.43,13.36,13.43,27844,9.64531625074869,9.64531625074869,9.595042822785,9.64531625074869,38769.5862197337,0.0,1.0
2018-07-17,13.49,13.5,13.45,13.47,13816,9.68840776043186,9.69558967871239,9.65968008730975,9.67404392387081,19237.2002302773,0.0,1.0
2018-07-18,13.56,13.59,13.48,13.55,18274,9.73868118839555,9.76022694323714,9.68122584215133,9.73149927011503,25444.4554869779,0.0,1.0
2018-07-19,13.62,13.62,13.55,13.59,14519,9.78177269807872,9.78177269807872,9.73149927011503,9.76022694323714,20216.0473468005,0.0,1.0
2018-07-20,13.53,13.59,13.51,13.58,18844,9.75591779226882,9.79918128580438,9.74149662775697,9.79197070354845,26133.8118492599,0.054,1.0
2018-07-23,13.52,13.61,13.52,13.61,9796,9.74870721001289,9.81360245031623,9.74870721001289,9.81360245031623,13585.5880320181,0.0,1.0
2018-07-24,13.52,13.52,13.51,13.52,12086,9.74870721001289,9.74870721001289,9.74149662775697,9.74870721001289,16761.475801855,0.0,1.0
2018-07-25,13.51,13.55,13.5,13.53,17562,9.74149662775697,9.77033895678067,9.73428604550104,9.75591779226882,24355.869438373,0.0,1.0
2018-07-26,13.52,13.52,13.5,13.52,5275,9.74870721001289,9.74870721001289,9.73428604550104,9.74870721001289,7315.6366750608,0.0,1.0
2018-07-27,13.51,13.54,13.49,13.54,31056,9.74149662775697,9.76312837452475,9.72707546324511,9.76312837452475,43070.0308209835,0.0,1.0
2018-07-30,13.54,13.56,13.44,13.53,16844,9.76312837452475,9.7775495390366,9.69102255196548,9.75591779226882,23360.1107402321,0.0,1.0
2018-07-31,13.52,13.55,13.49,13.53,16898,9.74870721001289,9.77033895678067,9.72707546324511,9.75591779226882,23435.0006701758,0.0,1.0
2018-08-01,13.38,13.53,13.38,13.52,36066,9.64775905842992,9.75591779226882,9.64775905842992,9.74870721001289,50018.1520990982,0.0,1.0
2018-08-02,13.44,13.48,13.43,13.48,8211,9.69102255196548,9.71986488098919,9.68381196970955,9.71986488098919,11387.4299031136,0.0,1.0
2018-08-03,13.45,13.48,13.43,13.48,8547,9.69823313422141,9.71986488098919,9.68381196970955,9.71986488098919,11853.4116894303,0.0,1.0
2018-08-06,13.45,13.49,13.41,13.42,9362,9.69823313422141,9.72707546324511,9.6693908051977,9.67660138745363,12983.6948913591,0.0,1.0
2018-08-07,13.43,13.45,13.42,13.45,18702,9.68381196970955,9.69823313422141,9.67660138745363,9.69823313422141,25936.8790705189,0.0,1.0
2018-08-08,13.44,13.45,13.44,13.44,4736,9.69102255196548,9.69823313422141,9.69102255196548,9.69102255196548,6568.12422617781,0.0,1.0
2018-08-09,13.4399,13.45,13.4342,13.45,6887,9.69095044614292,9.69823313422141,9.68684041425704,9.69823313422141,9551.2397689372,0.0,1.0
2018-08-10,13.46,13.48,13.41,13.47,11189,9.70544371647733,9.71986488098919,9.6693908051977,9.71265429873326,15517.470854456,0.0,1.0
2018-08-13,13.46,13.46,13.45,13.46,17402,9.70544371647733,9.70544371647733,9.69823313422141,9.70544371647733,24133.9733496508,0.0,1.0
2018-08-14,13.462,13.462,13.419,13.46,13393,9.70688583292852,9.70688583292852,9.67588032922803,9.70544371647733,18574.0894766046,0.0,1.0
2018-08-15,13.5,13.5,13.47,13.48,8867,9.73428604550104,9.73428604550104,9.71265429873326,9.71986488098919,12297.2038668747,0.0,1.0
2018-08-16,13.47,13.5,13.42,13.5,5391,9.71265429873326,9.73428604550104,9.67660138745363,9.73428604550104,7476.51133938442,0.0,1.0
2018-08-17,13.46,13.49,13.46,13.47,17380,9.70544371647733,9.72707546324511,9.70544371647733,9.71265429873326,24103.4626374515,0.0,1.0
2018-08-20,13.48,13.5,13.46,13.5,10482,9.71986488098919,9.73428604550104,9.70544371647733,9.73428604550104,14536.9675124147,0.0,1.0
2018-08-21,13.49,13.49,13.47,13.47,9432,9.72707546324511,9.72707546324511,9.71265429873326,9.71265429873326,13080.7744301751,0.0,1.0
2018-08-22,13.4,13.45,13.4,13.45,11820,9.70111736712378,9.73731556625484,9.70111736712378,9.73731556625484,16326.7790715287,0.054,1.0
2018-08-23,13.35,13.41,13.35,13.41,10051,9.66491916799272,9.70835700694999,9.66491916799272,9.70835700694999,13883.287347541,0.0,1.0
2018-08-24,13.37,13.4,13.35,13.35,12065,9.67939844764514,9.70111736712378,9.66491916799272,9.66491916799272,16665.1936969538,0.0,1.0
2018-08-27,13.34,13.39,13.34,13.39,17402,9.65767952816651,9.69387772729756,9.65767952816651,9.69387772729756,24037.107394479,0.0,1.0
2018-08-28,13.3,13.38,13.3,13.38,8482,9.62872096886166,9.68663808747135,9.62872096886166,9.68663808747135,11716.0524606351,0.0,1.0
2018-08-29,13.38,13.44,13.3,13.35,22523,9.68663808747135,9.73007592642862,9.62872096886166,9.66491916799272,31110.6637079561,0.0,1.0
2018-08-30,13.37,13.41,13.34,13.4,9044,9.67939844764514,9.70835700694999,9.65767952816651,9.70111736712378,12492.3341728346,0.0,1.0
2018-08-31,13.47,13.47,13.4,13.41,21584,9.75179484590726,9.75179484590726,9.70111736712378,9.70835700694999,29813.6378578575,0.0,1.0
2018-09-04,13.43,13.46,13.38,13.46,13812,9.72283628660241,9.74455520608105,9.68663808747135,9.74455520608105,19078.2971688625,0.0,1.0
2018-09-05,13.45,13.45,13.37,13.41,14630,9.73731556625484,9.73731556625484,9.67939844764514,9.70835700694999,20208.1876325266,0.0,1.0
2018-09-06,13.36,13.4,13.34,13.4,15597,9.67215880781893,9.70111736712378,9.65767952816651,9.70111736712378,21543.8894398167,0.0,1.0
2018-09-07,13.27,13.36,13.27,13.34,22100,9.60700204938302,9.67215880781893,9.60700204938302,9.65767952816651,30526.3804975283,0.0,1.0
2018-09-10,13.31,13.34,13.29,13.29,10830,9.63596060868787,9.65767952816651,9.62148132903545,9.62148132903545,14959.3077279743,0.0,1.0
2018-09-11,13.23,13.32,13.23,13.32,6833,9.57804349007818,9.64320024851408,9.57804349007818,9.64320024851408,9438.31483889641,0.0,1.0
2018-09-12,13.2,13.25,13.2,13.23,19452,9.55632457059954,9.5925227697306,9.55632457059954,9.57804349007818,26868.7399745665,0.0,1.0
2018-09-13,13.18,13.25,13.18,13.25,13951,9.54184529094712,9.5925227697306,9.54184529094712,9.5925227697306,19270.2956706342,0.0,1.0
2018-09-14,13.16,13.23,13.13,13.18,23090,9.52736601129469,9.57804349007818,9.50564709181606,9.54184529094712,31893.8518410827,0.0,1.0
2018-09-17,13.05,13.15,13.02,13.13,34297,9.44772997320637,9.52012637146848,9.42601105372773,9.50564709181606,47373.9037069559,0.0,1.0
2018-09-18,12.95,13.09,12.92,13.09,25451,9.37533357494425,9.47668853251121,9.35361465546561,9.47668853251121,35155.0638028322,0.0,1.0
2018-09-19,12.98,13.02,12.92,12.95,23589,9.39705249442288,9.42601105372773,9.35361465546561,9.37533357494425,32583.1126496016,0.0,1.0
2018-09-20,12.85,12.93,12.85,12.93,15982,9.34203123174367,9.40019173746659,9.34203123174367,9.40019173746659,21983.3026571533,0.054,1.0
2018-09-21,12.83,12.88,12.8,12.86,22526,9.32749110531294,9.36384142138977,9.30568091566685,9.34930129495904,30984.599903331,0.0,1.0
2018-09-24,12.81,12.87,12.81,12.87,6671,9.31295097888222,9.3565713581744,9.31295097888222,9.3565713581744,9175.98623613251,0.0,1.0
2018-09-25,12.84,12.84,12.76,12.82,17810,9.33476116852831,9.33476116852831,9.27660066280539,9.32022104209758,24497.7237094169,0.0,1.0
2018-09-26,12.79,12.84,12.78,12.83,11777,9.29841085245148,9.33476116852831,9.29114078923612,9.32749110531294,16199.3089346324,0.0,1.0
2018-09-27,12.78,12.84,12.77,12.78,20839,9.29114078923612,9.33476116852831,9.28387072602075,9.29114078923612,28664.124895033,0.0,1.0
2018-09-28,12.76,12.84,12.75,12.82,16505,9.27660066280539,9.33476116852831,9.26933059959003,9.32022104209758,22702.6911748414,0.0,1.0
2018-10-01,12.76,12.79,12.74,12.76,16673,9.27660066280539,9.29841085245148,9.26206053637466,9.27660066280539,22933.7758229707,0.0,1.0
2018-10-02,12.69,12.82,12.68,12.79,33923,9.22571022029784,9.32022104209758,9.21844015708247,9.29841085245148,46661.2173719567,0.0,1.0
2018-10-03,12.59,12.77,12.58,12.71,41811,9.15300958814419,9.28387072602075,9.14573952492882,9.24025034672857,57511.1918031684,0.0,1.0
2018-10-04,12.47,12.57,12.46,12.55,32101,9.06576882955981,9.13846946171346,9.05849876634445,9.12392933528273,44155.0493428406,0.0,1.0
2018-10-05,12.44,12.5,12.38,12.49,9301,9.04395863991372,9.08757901920591,9.00033826062153,9.08030895599054,12793.5613824417,0.0,1.0
2018-10-08,12.43,12.5,12.42,12.47,22011,9.03668857669835,9.08757901920591,9.02941851348299,9.06576882955981,30276.2154165062,0.0,1.0
2018-10-09,12.45,12.47,12.43,12.44,13182,9.05122870312908,9.06576882955981,9.03668857669835,9.04395863991372,18131.8918549991,0.0,1.0
2018-10-10,12.37,12.43,12.36,12.39,19502,8.99306819740617,9.03668857669835,8.9857981341908,9.0076083238369,26825.0762370044,0.0,1.0
2018-10-11,12.31,12.44,12.3,12.41,29349,8.94944781811398,9.04395863991372,8.94217775489861,9.02214845026763,40369.6627258661,0.0,1.0
2018-10-12,12.33,12.33,12.29,12.31,12391,8.96398794454471,8.96398794454471,8.93490769168325,8.94944781811398,17043.8683033905,0.0,1.0
2018-10-15,12.31,12.34,12.31,12.34,15021,8.94944781811398,8.97125800776007,8.94944781811398,8.97125800776007,20661.4434496997,0.0,1.0
2018-10-16,12.38,12.38,12.31,12.32,25550,9.00033826062153,9.00033826062153,8.94944781811398,8.95671788132934,35144.1235696576,0.0,1.0
2018-10-17,12.34,12.37,12.32,12.36,22415,8.97125800776007,8.99306819740617,8.95671788132934,8.9857981341908,30831.9189751027,0.0,1.0
2018-10-18,12.39,12.39,12.35,12.35,20522,9.0076083238369,9.0076083238369,8.97852807097544,8.97852807097544,28228.0901720748,0.0,1.0
2018-10-19,12.36,12.39,12.35,12.35,6928,8.9857981341908,9.0076083238369,8.97852807097544,8.97852807097544,9529.49072761596,0.0,1.0
2018-10-22,12.27,12.33,12.25,12.31,13185,8.95962590661549,9.00343825823708,8.94502178940829,8.98883414102988,18056.5518790854,0.054,1.0
2018-10-23,12.21,12.33,12.21,12.33,56851,8.9158135549939,9.00343825823708,8.9158135549939,9.00343825823708,77856.1267256642,0.0,1.0
2018-10-24,12.23,12.28,12.21,12.23,96794,8.93041767220109,8.96692796521909,8.9158135549939,8.93041767220109,132557.139369298,0.0,1.0
2018-10-25,12.23,12.28,12.23,12.24,28737,8.93041767220109,8.96692796521909,8.93041767220109,8.93771973080469,39354.6553924366,0.0,1.0
2018-10-26,12.24,12.28,12.24,12.25,13873,8.93771973080469,8.96692796521909,8.93771973080469,8.94502178940829,18998.7519316308,0.0,1.0
2018-10-29,12.15,12.24,12.15,12.2,47440,8.8720012033723,8.93771973080469,8.8720012033723,8.9085114963903,64967.9803673729,0.0,1.0
2018-10-30,12.19,12.19,12.11,12.15,38200,8.9012094377867,8.9012094377867,8.84279296895791,8.8720012033723,52314.0145453972,0.0,1.0
2018-10-31,12.15,12.17,12.12,12.15,26855,8.8720012033723,8.8866053205795,8.85009502756151,8.8720012033723,36777.3000161425,0.0,1.0
2018-11-01,12.2,12.21,12.15,12.19,47162,8.9085114963903,8.9158135549939,8.8720012033723,8.9012094377867,64587.2658112571,0.0,1.0
2018-11-02,12.23,12.23,12.18,12.18,25172,8.93041767220109,8.93041767220109,8.8939073791831,8.8939073791831,34472.4705271397,0.0,1.0
2018-11-05,12.25,12.28,12.21,12.22,99648,8.94502178940829,8.96692796521909,8.9158135549939,8.9231156135975,136465.626215176,0.0,1.0
2018-11-06,12.23,12.24,12.22,12.24,16109,8.93041767220109,8.93771973080469,8.9231156135975,8.93771973080469,22060.9021024032,0.0,1.0
2018-11-07,12.27,12.27,12.23,12.24,42849,8.95962590661549,8.95962590661549,8.93041767220109,8.93771973080469,58680.7122841812,0.0,1.0
2018-11-08,12.31,12.31,12.26,12.27,44681,8.98883414102988,8.98883414102988,8.95232384801189,8.95962590661549,61189.5938194474,0.0,1.0
2018-11-09,12.35,12.37,12.31,12.33,25135,9.01804237544428,9.03264649265147,8.98883414102988,9.00343825823708,34421.799884779,0.0,1.0
2018-11-12,12.38,12.4,12.36,12.38,10243,9.03994855125507,9.05455266846227,9.02534443404788,9.03994855125507,14027.5510729975,0.0,1.0
2018-11-13,12.45,12.45,12.36,12.38,24283,9.09106296148026,9.09106296148026,9.02534443404788,9.03994855125507,33255.0056336618,0.0,1.0
2018-11-14,12.41,12.46,12.41,12.46,45542,9.06185472706587,9.09836502008386,9.06185472706587,9.09836502008386,62368.7133619497,0.0,1.0
2018-11-15,12.41,12.46,12.41,12.42,19638,9.06185472706587,9.09836502008386,9.06185472706587,9.06915678566947,26893.7858021599,0.0,1.0
2018-11-16,12.4,12.42,12.38,12.41,24919,9.05455266846227,9.06915678566947,9.03994855125507,9.06185472706587,34125.992891538,0.0,1.0
2018-11-19,12.36,12.4,12.34,12.4,19429,9.02534443404788,9.05455266846227,9.01074031684068,9.05455266846227,26607.5651466629,0.0,1.0
2018-11-20,12.37,12.37,12.35,12.36,8863,9.03264649265147,9.03264649265147,9.01804237544428,9.02534443404788,12137.6730606245,0.0,1.0
2018-11-21,12.22,12.34,12.2,12.27,37266,8.96254673005693,9.05055864557304,8.94787807747091,8.99921836152197,50810.3928175678,0.054,1.0
2018-11-23,12.34,12.34,12.21,12.25,8014,9.05055864557304,9.05055864557304,8.95521240376392,8.98454970893595,10926.7023034398,0.0,1.0
2018-11-26,12.2,12.3,12.19,12.28,41861,8.94787807747091,9.021221340401,8.9405437511779,9.00655268781498,57075.4535967424,0.0,1.0
2018-11-27,12.23,12.26,12.2,12.2,39214,8.96988105634994,8.99188403522896,8.94787807747091,8.94787807747091,53466.3968214486,0.0,1.0
2018-11-28,12.31,12.31,12.22,12.23,54958,9.02855566669401,9.02855566669401,8.96254673005693,8.96988105634994,74932.5811320745,0.0,1.0
2018-11-29,12.35,12.38,12.31,12.31,34309,9.05789297186604,9.07989595074507,9.02855566669401,9.02855566669401,46778.6660005886,0.0,1.0
2018-11-30,12.4,12.43,12.35,12.35,59289,9.09456460333109,9.11656758221011,9.05789297186604,9.05789297186604,80837.690649943,0.0,1.0
2018-12-03,12.49,12.51,12.41,12.41,78285,9.16057353996817,9.17524219255419,9.1018989296241,9.1018989296241,106737.820043023,0.0,1.0
2018-12-04,12.61,12.62,12.44,12.51,86432,9.24858545548428,9.25591978177729,9.12390190850312,9.17524219255419,117845.861428863,0.0,1.0
2018-12-06,12.64,12.66,12.61,12.61,49902,9.2705884343633,9.28525708694932,9.24858545548428,9.24858545548428,68038.9690973613,0.0,1.0
2018-12-07,12.68,12.68,12.62,12.62,28507,9.29992573953534,9.29992573953534,9.25591978177729,9.25591978177729,38867.9189623358,0.0,1.0
2018-12-10,12.67,12.71,12.67,12.67,39736,9.29259141324233,9.32192871841437,9.29259141324233,9.29259141324233,54178.1186335768,0.0,1.0
2018-12-11,12.58,12.68,12.58,12.68,50165,9.22658247660525,9.29992573953534,9.22658247660525,9.29992573953534,68397.5569069202,0.0,1.0
2018-12-12,12.55,12.61,12.52,12.56,19536,9.20457949772622,9.24858545548428,9.1825765188472,9.21191382401923,26636.3933366609,0.0,1.0
2018-12-13,12.46,12.56,12.42,12.52,51286,9.13857056108914,9.21191382401923,9.10923325591711,9.1825765188472,69925.9863157243,0.0,1.0
2018-12-14,12.43,12.46,12.4,12.4,27944,9.11656758221011,9.13857056108914,9.09456460333109,9.09456460333109,38100.2956285653,0.0,1.0
2018-12-17,12.41,12.48,12.4,12.48,22749,9.1018989296241,9.15323921367516,9.09456460333109,9.15323921367516,31017.1638009673,0.0,1.0
2018-12-18,12.32,12.43,12.31,12.41,30463,9.03588999298702,9.11656758221011,9.02855566669401,9.1018989296241,41534.8305801955,0.0,1.0
2018-12-19,12.38,12.41,12.27,12.27,23984,9.07989595074507,9.1018989296241,8.99921836152197,8.99921836152197,32701.0267089719,0.0,1.0
2018-12-20,12.26,12.36,12.24,12.33,73543,9.03148939721121,9.1051557055082,9.01675613555182,9.08305581301911,99832.6123572057,0.054,1.0
2018-12-21,12.17,12.29,12.11,12.27,87928,8.96518971974392,9.05358928970031,8.92098993476572,9.03885602804091,119359.85667357,0.0,1.0
2018-12-24,12.2,12.22,12.12,12.14,46672,8.98728961223302,9.00202287389242,8.92835656559542,8.94308982725482,63355.9643193166,0.0,1.0
2018-12-26,12.13,12.22,12.13,12.18,58885,8.93572319642512,9.00202287389242,8.93572319642512,8.97255635057362,79934.7780027203,0.0,1.0
2018-12-27,12.18,12.24,12.11,12.11,49792,8.97255635057362,9.01675613555182,8.92098993476572,8.92098993476572,67591.279040697,0.0,1.0
2018-12-28,12.2,12.26,12.15,12.18,112232,8.98728961223302,9.03148939721121,8.95045645808452,8.97255635057362,152351.87237499,0.0,1.0
2018-12-31,12.27,12.27,12.19,12.19,70441,9.03885602804091,9.03885602804091,8.97992298140332,8.97992298140332,95621.7321438332,0.0,1.0
2019-01-02,12.68,12.68,12.27,12.27,42568,9.34088789205858,9.34088789205858,9.03885602804091,9.03885602804091,57784.8964935008,0.0,1.0
2019-01-03,12.72,12.76,12.62,12.67,42300,9.37035441537738,9.39982093869617,9.29668810708038,9.33352126122888,57421.0938187155,0.0,1.0
2019-01-04,12.69,12.72,12.62,12.72,74546,9.34825452288828,9.37035441537738,9.29668810708038,9.37035441537738,101194.157442316,0.0,1.0
2019-01-07,12.7,12.8,12.7,12.75,30606,9.35562115371798,9.42928746201497,9.35562115371798,9.39245430786647,41546.8084495416,0.0,1.0
2019-01-08,12.76,12.78,12.69,12.73,25369,9.39982093869617,9.41455420035557,9.34825452288828,9.37772104620708,34437.7240918911,0.0,1.0
2019-01-09,12.77,12.78,12.7,12.76,34006,9.40718756952587,9.41455420035557,9.35562115371798,9.39982093869617,46162.2155177126,0.0,1.0
2019-01-10,12.77,12.78,12.76,12.78,17284,9.40718756952587,9.41455420035557,9.39982093869617,9.41455420035557,23462.557578314,0.0,1.0
2019-01-11,12.82,12.83,12.78,12.78,20710,9.44402072367437,9.45138735450407,9.41455420035557,9.41455420035557,28113.2589358298,0.0,1.0
2019-01-14,12.83,12.88,12.82,12.83,23097,9.45138735450407,9.48822050865256,9.44402072367437,9.45138735450407,31353.5461922192,0.0,1.0
2019-01-15,12.84,12.84,12.76,12.76,32352,9.45875398533377,9.45875398533377,9.39982093869617,9.39982093869617,43916.9557263141,0.0,1.0
2019-01-16,12.8,12.83,12.79,12.83,23805,9.42928746201497,9.45138735450407,9.42192083118527,9.45138735450407,32314.6368405325,0.0,1.0
2019-01-17,12.82,12.86,12.8,12.81,15575,9.44402072367437,9.47348724699316,9.42928746201497,9.43665409284467,21142.6367902245,0.0,1.0
2019-01-18,12.87,12.87,12.83,12.84,26722,9.48085387782286,9.48085387782286,9.45138735450407,9.45875398533377,36274.3846104898,0.0,1.0
2019-01-22,12.8414,12.86,12.8086,12.81,28200,9.4995651201303,9.51332467214444,9.47530096389031,9.47633662909567,38120.4271375144,0.054,1.0
2019-01-23,12.96,12.98,12.83,12.83,70137,9.58730075824199,9.6020959754615,9.49113184631518,9.49113184631518,94810.3687285052,0.0,1.0
2019-01-24,13.17,13.17,12.94,12.97,84209,9.74265053904684,9.74265053904684,9.57250554102248,9.59469836685174,113832.732227764,0.0,1.0
2019-01-25,13.08,13.16,13.06,13.16,23789,9.67607206155905,9.73525293043708,9.66127684433954,9.73525293043708,32157.689403345,0.0,1.0
2019-01-28,13.05,13.1,12.98,13.08,16238,9.65387923572978,9.69086727877855,9.6020959754615,9.67607206155905,21950.3367325872,0.0,1.0
2019-01-29,13.02,13.05,13.01,13.05,4648,9.63168640990052,9.65387923572978,9.62428880129076,9.65387923572978,6283.11153670804,0.0,1.0
2019-01-30,13.11,13.12,13.03,13.04,17771,9.69826488738831,9.70566249599806,9.63908401851027,9.64648162712003,24022.6280376159,0.0,1.0
2019-01-31,13.16,13.16,13.11,13.11,17032,9.73525293043708,9.73525293043708,9.69826488738831,9.69826488738831,23023.6565605016,0.0,1.0
2019-02-01,13.17,13.18,13.14,13.16,10774,9.74265053904684,9.75004814765659,9.72045771321757,9.73525293043708,14564.1660276447,0.0,1.0
2019-02-04,13.18,13.21,13.11,13.17,31079,9.75004814765659,9.77224097348586,9.69826488738831,9.74265053904684,42012.2253548514,0.0,1.0
2019-02-05,13.11,13.17,13.11,13.16,31802,9.69826488738831,9.74265053904684,9.69826488738831,9.73525293043708,42989.5682208238,0.0,1.0
2019-02-06,13.14,13.16,13.08,13.11,13323,9.72045771321757,9.73525293043708,9.67607206155905,9.69826488738831,18009.874140181,0.0,1.0
2019-02-07,13.09,13.14,13.09,13.13,14391,9.6834696701688,9.72045771321757,9.6834696701688,9.71306010460782,19453.5839338996,0.0,1.0
2019-02-08,13.15,13.15,13.09,13.13,14112,9.72785532182733,9.72785532182733,9.6834696701688,9.71306010460782,19076.4350271136,0.0,1.0
2019-02-11,13.1,13.17,13.1,13.14,27037,9.69086727877855,9.74265053904684,9.69086727877855,9.72045771321757,36548.297465141,0.0,1.0
2019-02-12,13.18,13.21,13.1,13.1,15628,9.75004814765659,9.77224097348586,9.69086727877855,9.69086727877855,21125.7459328041,0.0,1.0
2019-02-13,13.14,13.17,13.14,13.15,2491,9.72045771321757,9.74265053904684,9.72045771321757,9.72785532182733,3367.3043971471,0.0,1.0
2019-02-14,13.2,13.2,13.13,13.18,11681,9.7648433648761,9.7648433648761,9.71306010460782,9.75004814765659,15790.2379217484,0.0,1.0
2019-02-15,13.17,13.2,13.16,13.16,18336,9.74265053904684,9.7648433648761,9.73525293043708,9.73525293043708,24786.3883685625,0.0,1.0
2019-02-19,13.48,13.7759,13.18,13.18,33358,9.97197640594923,10.1908716447119,9.75004814765659,9.75004814765659,45092.9506543689,0.0,1.0
2019-02-20,13.45,13.49,13.39,13.49,18487,9.94978358011997,9.97937401455899,9.90539792846144,9.97937401455899,24990.5083862138,0.0,1.0
2019-02-21,13.35,13.3846,13.3,13.37,28524,9.9157545805151,9.9414538395777,9.87861692291017,9.93060964355706,38403.0682595029,0.054,1.0
2019-02-22,13.27,13.35,13.27,13.35,29175,9.85633432834721,9.9157545805151,9.85633432834721,9.9157545805151,39279.5371080844,0.0,1.0
2019-02-25,13.27,13.37,13.2,13.29,17679,9.85633432834721,9.93060964355706,9.80434160770032,9.87118939138918,23801.9858280659,0.0,1.0
2019-02-26,13.32,13.32,13.28,13.28,24219,9.89347198595214,9.89347198595214,9.8637618598682,9.8637618598682,32607.0645834,0.0,1.0
2019-02-27,13.32,13.32,13.25,13.29,25860,9.89347198595214,9.89347198595214,9.84147926530524,9.87118939138918,34816.4123261375,0.0,1.0
2019-02-28,13.32,13.32,13.26,13.32,25636,9.89347198595214,9.89347198595214,9.84890679682623,9.89347198595214,34514.8316470557,0.0,1.0
2019-03-01,13.31,13.35,13.27,13.32,8093,9.88604445443116,9.9157545805151,9.85633432834721,9.89347198595214,10895.9483741466,0.0,1.0
2019-03-04,13.26,13.34,13.26,13.3,14022,9.84890679682623,9.90832704899411,9.84890679682623,9.87861692291017,18878.4119735924,0.0,1.0
2019-03-05,13.3,13.32,13.24,13.27,9585,9.87861692291017,9.89347198595214,9.83405173378426,9.85633432834721,12904.691111602,0.0,1.0
2019-03-06,13.27,13.32,13.26,13.3,6614,9.85633432834721,9.89347198595214,9.84890679682623,9.87861692291017,8904.70808681645,0.0,1.0
2019-03-07,13.34,13.34,13.28,13.31,6324,9.90832704899411,9.90832704899411,9.8637618598682,9.88604445443116,8514.26881479093,0.0,1.0
2019-03-08,13.29,13.34,13.29,13.29,15339,9.87118939138918,9.90832704899411,9.87118939138918,9.87118939138918,20651.5448055152,0.0,1.0
2019-03-11,13.33,13.35,13.28,13.28,4030,9.90089951747312,9.9157545805151,9.8637618598682,9.8637618598682,5425.75953883736,0.0,1.0
2019-03-12,13.34,13.36,13.3,13.31,12053,9.90832704899411,9.92318211203608,9.87861692291017,9.88604445443116,16227.4639507709,0.0,1.0
2019-03-13,13.37,13.37,13.31,13.34,7086,9.93060964355706,9.93060964355706,9.88604445443116,9.90832704899411,9540.18166059591,0.0,1.0
2019-03-14,13.38,13.43,13.3,13.37,16135,9.93803717507805,9.97517483268298,9.87861692291017,9.93060964355706,21723.2332901094,0.0,1.0
2019-03-15,13.36,13.39,13.3317,13.37,6972,9.92318211203608,9.94546470659904,9.90216219783169,9.93060964355706,9386.69863642036,0.0,1.0
2019-03-18,13.28,13.33,13.25,13.32,13612,9.8637618598682,9.90089951747312,9.84147926530524,9.89347198595214,18326.4116234874,0.0,1.0
2019-03-19,13.36,13.37,13.26,13.32,23728,9.92318211203608,9.93060964355706,9.84890679682623,9.89347198595214,31946.0105055913,0.0,1.0
2019-03-20,13.4,13.4,13.26,13.34,26354,9.95289223812002,9.95289223812002,9.84890679682623,9.90832704899411,35481.5054308982,0.0,1.0
2019-03-21,13.35,13.36,13.3,13.3,26519,9.95586325072841,9.96332082619713,9.91857537338486,9.91857537338486,35559.8144615032,0.054,1.0
2019-03-22,13.45,13.45,13.36,13.37,23602,10.0304390054155,10.0304390054155,9.96332082619713,9.97077840166584,31648.3555533919,0.0,1.0
2019-03-25,13.46,13.46,13.35,13.45,11214,10.0378965808842,10.0378965808842,9.95586325072841,10.0304390054155,15037.0586889135,0.0,1.0
2019-03-26,13.46,13.48,13.39,13.39,17637,10.0378965808842,10.0528117318217,9.98569355260326,9.98569355260326,23649.7774296743,0.0,1.0
2019-03-27,13.49,13.51,13.4,13.44,20700,10.0602693072904,10.0751844582278,9.99315112807197,10.0229814299468,27757.0104209477,0.0,1.0
2019-03-28,13.52,13.52,13.41,13.44,12761,10.0826420336965,10.0826420336965,10.0006087035407,10.0229814299468,17111.4594194065,0.0,1.0
2019-03-29,13.43,13.5,13.41,13.45,14499,10.0155238544781,10.0677268827591,10.0006087035407,10.0304390054155,19441.9755600639,0.0,1.0
2019-04-01,13.45,13.47,13.39,13.45,17714,10.0304390054155,10.0453541563529,9.98569355260326,10.0304390054155,23753.0281447667,0.0,1.0
2019-04-02,13.43,13.48,13.39,13.39,23706,10.0155238544781,10.0528117318217,9.98569355260326,9.98569355260326,31787.8110646854,0.0,1.0
2019-04-03,13.44,13.47,13.36,13.43,25645,10.0229814299468,10.0453541563529,9.96332082619713,10.0155238544781,34387.8517992854,0.0,1.0
2019-04-04,13.4,13.47,13.4,13.43,12238,9.99315112807197,10.0453541563529,9.99315112807197,10.0155238544781,16410.1591078048,0.0,1.0
2019-04-05,13.39,13.43,13.35,13.4,23651,9.98569355260326,10.0155238544781,9.95586325072841,9.99315112807197,31714.0605539051,0.0,1.0
2019-04-08,13.41,13.41,13.35,13.35,8297,10.0006087035407,10.0006087035407,9.95586325072841,9.95586325072841,11125.5997808021,0.0,1.0
2019-04-09,13.42,13.45,13.4,13.41,21893,10.0080662790094,10.0304390054155,9.99315112807197,10.0006087035407,29356.7260456913,0.0,1.0
2019-04-10,13.47,13.47,13.42,13.46,7058,10.0453541563529,10.0453541563529,10.0080662790094,10.0378965808842,9464.20191067877,0.0,1.0
2019-04-11,13.43,13.47,13.43,13.46,7980,10.0155238544781,10.0453541563529,10.0155238544781,10.0378965808842,10700.5286550321,0.0,1.0
2019-04-12,13.4,13.46,13.4,13.46,14630,9.99315112807197,10.0378965808842,9.99315112807197,10.0378965808842,19617.6358675588,0.0,1.0
2019-04-15,13.41,13.45,13.4,13.44,11603,10.0006087035407,10.0304390054155,9.99315112807197,10.0229814299468,15558.6759378868,0.0,1.0
2019-04-16,13.34,13.45,13.34,13.38,18044,9.94840567525971,10.0304390054155,9.94840567525971,9.97823597713455,24195.5312094484,0.0,1.0
2019-04-17,13.37,13.38,13.35,13.36,13313,9.97077840166584,9.97823597713455,9.95586325072841,9.96332082619713,17851.6463639651,0.0,1.0
2019-04-18,13.34,13.4,13.34,13.38,18281,9.94840567525971,9.99315112807197,9.94840567525971,9.97823597713455,24513.3288649926,0.0,1.0
2019-04-22,13.27,13.35,13.23,13.28,22292,9.93647355450977,9.99637693690319,9.90652186331305,9.94396147730895,29770.6060784252,0.054,1.0
2019-04-23,13.34,13.35,13.23,13.3,15698,9.98888901410402,9.99637693690319,9.90652186331305,9.9589373229073,20964.4255436533,0.0,1.0
2019-04-24,13.38,13.39,13.34,13.36,18476,10.0188407053007,10.0263286280999,9.98888901410402,10.0038648597024,24674.3996906956,0.0,1.0
2019-04-25,13.41,13.43,13.37,13.38,15413,10.0413044736983,10.0562803192966,10.0113527825016,10.0188407053007,20583.8126451986,0.0,1.0
2019-04-26,13.46,13.48,13.43,13.43,11587,10.0787440876942,10.0937199332925,10.0562803192966,10.0562803192966,15474.2514189266,0.0,1.0
2019-04-29,13.48,13.49,13.46,13.46,10266,10.0937199332925,10.1012078560917,10.0787440876942,10.0787440876942,13710.077247493,0.0,1.0
2019-04-30,13.51,13.51,13.45,13.49,13166,10.11618370169,10.11618370169,10.071256164895,10.1012078560917,17582.980424751,0.0,1.0
2019-05-01,13.56,13.56,13.46,13.46,25963,10.1536233156859,10.1536233156859,10.0787440876942,10.0787440876942,34673.1673072922,0.0,1.0
2019-05-02,13.48,13.56,13.48,13.56,17863,10.0937199332925,10.1536233156859,10.0937199332925,10.1536233156859,23855.7480880545,0.0,1.0
2019-05-03,13.54,13.59,13.5,13.57,20830,10.1386474700876,10.1760870840835,10.1086957788909,10.1611112384851,27818.1286835455,0.0,1.0
2019-05-06,13.59,13.64,13.54,13.64,18349,10.1760870840835,10.2135266980794,10.1386474700876,10.2135266980794,24504.7932412087,0.0,1.0
2019-05-07,13.65,13.65,13.58,13.58,9235,10.2210146208785,10.2210146208785,10.1685991612843,10.1685991612843,12333.1933937851,0.0,1.0
2019-05-08,13.63,13.65,13.6,13.65,8182,10.2060387752802,10.2210146208785,10.1835750068827,10.2210146208785,10926.9288952842,0.0,1.0
2019-05-09,13.66,13.67,13.65,13.67,10061,10.2285025436777,10.2359904664769,10.2210146208785,10.2359904664769,13436.3030573765,0.0,1.0
2019-05-10,13.62,13.65,13.62,13.64,9769,10.198550852481,10.2210146208785,10.198550852481,10.2135266980794,13046.3417719422,0.0,1.0
2019-05-13,13.63,13.67,13.6,13.65,20342,10.2060387752802,10.2359904664769,10.1835750068827,10.2210146208785,27166.4125626828,0.0,1.0
2019-05-14,13.61,13.63,13.58,13.6,15598,10.1910629296818,10.2060387752802,10.1685991612843,10.1835750068827,20830.8771582307,0.0,1.0
2019-05-15,13.6,13.67,13.6,13.61,11627,10.1835750068827,10.2359904664769,10.1835750068827,10.1910629296818,15527.6707730957,0.0,1.0
2019-05-16,13.59,13.64,13.57,13.61,25334,10.1760870840835,10.2135266980794,10.1611112384851,10.1910629296818,33833.1479629833,0.0,1.0
2019-05-17,13.59,13.64,13.59,13.63,9501,10.1760870840835,10.2135266980794,10.1760870840835,10.2060387752802,12688.4320990094,0.0,1.0
2019-05-20,13.57,13.69,13.57,13.57,20232,10.1611112384851,10.2509663120753,10.1611112384851,10.1611112384851,27019.5093387179,0.0,1.0
2019-05-21,13.59,13.61,13.56,13.56,15004,10.1760870840835,10.1910629296818,10.1536233156859,10.1536233156859,20037.5997488198,0.0,1.0
2019-05-22,13.57,13.6,13.54,13.54,11955,10.2015460216007,10.22409918156,10.1789928616414,10.1789928616414,15902.4278924485,0.054,1.0
2019-05-23,13.64,13.65,13.53,13.57,16332,10.2541700615058,10.2616877814922,10.1714751416549,10.2015460216007,21724.6718811768,0.0,1.0
2019-05-24,13.67,13.67,13.58,13.65,17584,10.2767232214651,10.2767232214651,10.2090637415871,10.2616877814922,23390.0704358691,0.0,1.0
2019-05-28,13.7,13.7,13.64,13.69,22964,10.2992763814244,10.2992763814244,10.2541700615058,10.291758661438,30546.4955351057,0.0,1.0
2019-05-29,13.72,13.75,13.7,13.71,49192,10.3143118213973,10.3368649813566,10.2992763814244,10.3067941014109,65434.7329891533,0.0,1.0
2019-05-30,13.65,13.74,13.65,13.74,18252,10.2616877814922,10.3293472613702,10.2616877814922,10.3293472613702,24278.6377158487,0.0,1.0
2019-05-31,13.71,13.73,13.67,13.69,10856,10.3067941014109,10.3218295413837,10.2767232214651,10.291758661438,14440.5484902067,0.0,1.0
2019-06-03,13.76,13.79,13.69,13.69,14861,10.3443827013431,10.3669358613024,10.291758661438,10.291758661438,19767.9615984673,0.0,1.0
2019-06-04,13.69,13.8,13.69,13.8,16837,10.291758661438,10.3744535812888,10.291758661438,10.3744535812888,22396.418103317,0.0,1.0
2019-06-05,13.69,13.77,13.69,13.76,15176,10.291758661438,10.3519004213295,10.291758661438,10.3443827013431,20186.9716182182,0.0,1.0
2019-06-06,13.7,13.76,13.69,13.71,14615,10.2992763814244,10.3443827013431,10.291758661438,10.3067941014109,19440.7347259001,0.0,1.0
2019-06-07,13.75,13.78,13.7125,13.76,12148,10.3368649813566,10.3594181413159,10.3086735314075,10.3443827013431,16159.1546664546,0.0,1.0
2019-06-10,13.77,13.78,13.71,13.78,14982,10.3519004213295,10.3594181413159,10.3067941014109,10.3594181413159,19928.9146536733,0.0,1.0
2019-06-11,13.69,13.77,13.68,13.77,18998,10.291758661438,10.3519004213295,10.2842409414515,10.3519004213295,25270.9598578617,0.0,1.0
2019-06-12,13.68,13.79,13.66,13.79,24200,10.2842409414515,10.3669358613024,10.2692055014787,10.3669358613024,32190.6110411757,0.0,1.0
2019-06-13,13.68,13.71,13.68,13.71,26402,10.2842409414515,10.3067941014109,10.2842409414515,10.3067941014109,35119.6906078149,0.0,1.0
2019-06-14,13.7,13.75,13.67,13.71,23447,10.2992763814244,10.3368649813566,10.2767232214651,10.3067941014109,31188.9775653903,0.0,1.0
2019-06-17,13.71,13.72,13.68,13.7,23378,10.3067941014109,10.3143118213973,10.2842409414515,10.2992763814244,31097.1944182066,0.0,1.0
2019-06-18,13.69,13.732,13.68,13.71,12801,10.291758661438,10.323333085381,10.2842409414515,10.3067941014109,17027.7690883507,0.0,1.0
2019-06-19,13.725,13.75,13.6961,13.7,13602,10.3180706813905,10.3368649813566,10.2963444706297,10.2992763814244,18093.251710003,0.0,1.0
2019-06-20,13.69,13.7,13.659,13.69,25118,10.3293472613702,10.3368924383325,10.3059572127871,10.3293472613702,33290.1403446848,0.05,1.0
2019-06-21,13.68,13.7,13.64,13.64,10671,10.3218020844079,10.3368924383325,10.2916213765588,10.2916213765588,14142.8094441489,0.0,1.0
2019-06-24,13.73,13.75,13.69,13.7,22207,10.3595279692193,10.3746183231439,10.3293472613702,10.3368924383325,29432.0466053993,0.0,1.0
2019-06-25,13.69,13.74,13.69,13.69,12864,10.3293472613702,10.3670731461816,10.3293472613702,10.3293472613702,17049.3019107423,0.0,1.0
2019-06-26,13.7,13.74,13.7,13.72,7608,10.3368924383325,10.3670731461816,10.3368924383325,10.351982792257,10083.2625106442,0.0,1.0
2019-06-27,13.74,13.75,13.7,13.75,15547,10.3670731461816,10.3746183231439,10.3368924383325,10.3746183231439,20605.2158586996,0.0,1.0
2019-06-28,13.75,13.75,13.7,13.74,16673,10.3746183231439,10.3746183231439,10.3368924383325,10.3670731461816,22097.5599158743,0.0,1.0
2019-07-01,13.74,13.76,13.71,13.75,10973,10.3670731461816,10.3821635001062,10.3444376152948,10.3746183231439,14543.065132663,0.0,1.0
2019-07-02,13.75,13.81,13.71,13.74,36528,10.3746183231439,10.4198893849176,10.3444376152948,10.3670731461816,48412.3834107274,0.0,1.0
2019-07-03,13.72,13.79,13.72,13.73,26722,10.351982792257,10.404799030993,10.351982792257,10.3595279692193,35416.00168368,0.0,1.0
2019-07-05,13.73,13.78,13.68,13.73,52688,10.3595279692193,10.3972538540308,10.3218020844079,10.3595279692193,69830.0387961129,0.0,1.0
2019-07-08,13.73,13.74,13.71,13.71,27256,10.3595279692193,10.3670731461816,10.3444376152948,10.3444376152948,36123.7385633703,0.0,1.0
2019-07-09,13.71,13.75,13.71,13.73,41894,10.3444376152948,10.3746183231439,10.3444376152948,10.3595279692193,55524.2113066416,0.0,1.0
2019-07-10,13.82,13.82,13.71,13.74,19188,10.4274345618799,10.4274345618799,10.3444376152948,10.3670731461816,25430.8150702211,0.0,1.0
2019-07-11,13.82,13.84,13.75,13.82,40909,10.4274345618799,10.4425249158045,10.3746183231439,10.4274345618799,54218.7415941044,0.0,1.0
2019-07-12,13.89,13.9,13.77,13.82,50390,10.4802508006159,10.4877959775782,10.3897086770685,10.4274345618799,66784.3845835128,0.0,1.0
2019-07-15,13.86,13.94,13.84,13.89,15718,10.4576152697291,10.5179766854273,10.4425249158045,10.4802508006159,20831.8507021958,0.0,1.0
2019-07-16,13.87,13.89,13.82,13.86,27111,10.4651604466913,10.4802508006159,10.4274345618799,10.4576152697291,35931.5628188851,0.0,1.0
2019-07-17,13.83,13.89,13.83,13.87,26904,10.4349797388422,10.4802508006159,10.4349797388422,10.4651604466913,35657.2153767578,0.0,1.0
2019-07-18,13.89,13.91,13.86,13.86,13736,10.4802508006159,10.4953411545405,10.4576152697291,10.4576152697291,18205.0070775775,0.0,1.0
2019-07-19,13.93,13.93,13.88,13.9,19777,10.5104315084651,10.5104315084651,10.4727056236536,10.4877959775782,26211.4461978195,0.0,1.0
2019-07-22,13.89,13.9,13.86,13.88,30024,10.5179766854273,10.5255490228539,10.4952596731478,10.5104043480008,39649.5801875851,0.05,1.0
2019-07-23,13.9,13.92,13.86,13.92,18912,10.5255490228539,10.5406936977069,10.4952596731478,10.5406936977069,24975.115258047,0.0,1.0
2019-07-24,13.87,13.92,13.84,13.92,16121,10.5028320105743,10.5406936977069,10.4801149982948,10.5406936977069,21289.3312751151,0.0,1.0
2019-07-25,13.85,13.88,13.84,13.84,15546,10.4876873357213,10.5104043480008,10.4801149982948,10.4801149982948,20529.9884624365,0.0,1.0
2019-07-26,13.8,13.85,13.8,13.84,26935,10.4498256485887,10.4876873357213,10.4498256485887,10.4801149982948,35570.2585382561,0.0,1.0
2019-07-29,13.83,13.86,13.8,13.86,24527,10.4725426608683,10.4952596731478,10.4498256485887,10.4952596731478,32390.2628983777,0.0,1.0
2019-07-30,13.84,13.87,13.76,13.84,41633,10.4801149982948,10.5028320105743,10.4195362988827,10.4801149982948,54980.3814265161,0.0,1.0
2019-07-31,13.79,13.88,13.71,13.85,85597,10.4422533111622,10.5104043480008,10.3816746117501,10.4876873357213,113039.072585822,0.0,1.0
2019-08-01,13.89,13.91,13.8,13.8,19386,10.5179766854273,10.5331213602804,10.4498256485887,10.4498256485887,25601.0778549335,0.0,1.0
2019-08-02,13.88,13.92,13.87,13.89,18196,10.5104043480008,10.5406936977069,10.5028320105743,10.5179766854273,24029.5683817378,0.0,1.0
2019-08-05,13.89,13.93,13.89,13.93,33981,10.5179766854273,10.5482660351334,10.5179766854273,10.5482660351334,44875.1793350096,0.0,1.0
2019-08-06,13.93,13.93,13.9,13.92,13348,10.5482660351334,10.5482660351334,10.5255490228539,10.5406936977069,17627.3180237105,0.0,1.0
2019-08-07,13.94,14.02,13.93,13.93,30920,10.5558383725599,10.616417071972,10.5482660351334,10.5482660351334,40832.8343791676,0.0,1.0
2019-08-08,13.98,14.0,13.93,13.95,16705,10.586127722266,10.601272397119,10.5482660351334,10.5634107099864,22060.5594535573,0.0,1.0
2019-08-09,13.99,14.07,13.96,13.96,20117,10.5937000596925,10.6542787591046,10.5709830474129,10.5709830474129,26566.4336741821,0.0,1.0
2019-08-12,14.03,14.08,14.02,14.06,19016,10.6239894093985,10.6618510965311,10.616417071972,10.6467064216781,25112.4572624273,0.0,1.0
2019-08-13,14.01,14.09,14.0,14.01,21101,10.6088447345455,10.6694234339576,10.601272397119,10.6088447345455,27865.9003310095,0.0,1.0
2019-08-14,14.04,14.1,14.02,14.09,18356,10.631561746825,10.6769957713841,10.616417071972,10.6694234339576,24240.8637730919,0.0,1.0
2019-08-15,14.05,14.06,14.04,14.06,17437,10.6391340842516,10.6467064216781,10.631561746825,10.6467064216781,23027.235869002,0.0,1.0
2019-08-16,14.12,14.12,14.05,14.05,11994,10.6921404462372,10.6921404462372,10.6391340842516,10.6391340842516,15839.2307743769,0.0,1.0
2019-08-19,14.12,14.13,14.04,14.07,15546,10.6921404462372,10.6997127836637,10.631561746825,10.6542787591046,20529.9884624365,0.0,1.0
2019-08-20,14.08,14.16,14.08,14.16,20422,10.6618510965311,10.7224297959432,10.6618510965311,10.7224297959432,26969.2155139508,0.0,1.0
2019-08-21,14.06,14.11,14.04,14.08,31653,10.6467064216781,10.6845681088106,10.631561746825,10.6618510965311,41800.8313908081,0.0,1.0
2019-08-22,13.98,14.01,13.98,14.01,30079,10.6239894093985,10.6467876699337,10.6239894093985,10.6467876699337,39580.6512785114,0.05,1.0
2019-08-23,14.0,14.02,13.99,13.99,25163,10.6391882497553,10.6543870901121,10.6315888295769,10.6315888295769,33111.7366974029,0.0,1.0
2019-08-26,14.04,14.05,14.02,14.03,9521,10.6695859304689,10.6771853506473,10.6543870901121,10.6619865102905,12528.5874139003,0.0,1.0
2019-08-27,14.05,14.09,14.05,14.05,43298,10.6771853506473,10.7075830313609,10.6771853506473,10.6771853506473,56975.3994167686,0.0,1.0
2019-08-28,14.12,14.13,14.08,14.12,11334,10.7303812918961,10.7379807120745,10.6999836111825,10.7303812918961,14914.2957409038,0.0,1.0
2019-08-29,14.02,14.12,14.02,14.12,18451,10.6543870901121,10.7303812918961,10.6543870901121,10.7303812918961,24279.4839170123,0.0,1.0
2019-08-30,14.09,14.14,14.04,14.14,28532,10.7075830313609,10.7455801322529,10.6695859304689,10.7455801322529,37544.9696558557,0.0,1.0
2019-09-03,14.15,14.15,14.1,14.15,7916,10.7531795524313,10.7531795524313,10.7151824515393,10.7531795524313,10416.5841790184,0.0,1.0
2019-09-04,14.19,14.19,14.12,14.15,24022,10.7835772331449,10.7835772331449,10.7303812918961,10.7531795524313,31610.3063603309,0.0,1.0
2019-09-05,14.08,14.19,14.06,14.19,70912,10.6999836111825,10.7835772331449,10.6847847708257,10.7835772331449,93312.3821756637,0.0,1.0
2019-09-06,14.1,14.16,14.05,14.16,25635,10.7151824515393,10.7607789726097,10.6771853506473,10.7607789726097,33732.8367141406,0.0,1.0
2019-09-09,14.11,14.13,14.02,14.13,10891,10.7227818717177,10.7379807120745,10.6543870901121,10.7379807120745,14331.3565302791,0.0,1.0
2019-09-10,13.98,14.1,13.98,14.09,28206,10.6239894093985,10.7151824515393,10.6239894093985,10.7075830313609,37115.9895595496,0.0,1.0
2019-09-11,14.05,14.08,13.94,14.01,47948,10.6771853506473,10.6999836111825,10.593591728685,10.6467876699337,63094.287293529,0.0,1.0
2019-09-12,13.97,14.04,13.96,14.04,18145,10.6163899892201,10.6695859304689,10.6087905690417,10.6695859304689,23876.8216180255,0.0,1.0
2019-09-13,13.86,13.99,13.84,13.98,21858,10.5327963672578,10.6315888295769,10.517597526901,10.6239894093985,28762.7206903719,0.0,1.0
2019-09-16,13.92,13.93,13.8,13.93,18606,10.5783928883282,10.5859923085066,10.4871998461874,10.5859923085066,24483.4468462375,0.0,1.0
2019-09-17,13.87,13.97,13.81,13.92,25112,10.5403957874362,10.6163899892201,10.4947992663658,10.5783928883282,33044.6263142382,0.0,1.0
2019-09-18,14.03,14.12,13.89,13.97,22405,10.6619865102905,10.7303812918961,10.555594627793,10.6163899892201,29482.5124470576,0.0,1.0
2019-09-19,13.95,14.07,13.89,14.07,22825,10.6011911488633,10.6923841910041,10.555594627793,10.6923841910041,30035.1861907651,0.0,1.0
2019-09-20,13.92,13.95,13.88,13.9,11747,10.6163899892201,10.639270140059,10.585883121435,10.6011365553276,15402.4334228525,0.05,1.0
2019-09-23,13.94,13.97,13.94,13.96,6647,10.6316434231127,10.6545235739515,10.6316434231127,10.6468968570053,8715.41457067336,0.0,1.0
2019-09-24,14.02,14.07,13.96,13.96,14506,10.6926571586829,10.7307907434143,10.6468968570053,10.6468968570053,19019.9795038646,0.0,1.0
2019-09-25,14.04,14.06,13.97,13.99,12893,10.7079105925755,10.723164026468,10.6545235739515,10.6697770078441,16905.045894342,0.0,1.0
2019-09-26,14.14,14.14,14.05,14.11,15355,10.7841777620383,10.7841777620383,10.7155373095218,10.7612976111994,20133.1714657273,0.0,1.0
2019-09-27,14.18,14.22,14.04,14.11,20978,10.8146846298234,10.8451914976085,10.7079105925755,10.7612976111994,27505.9375452965,0.0,1.0
2019-09-30,14.19,14.2,14.17,14.18,26733,10.8223113467697,10.8299380637159,10.8070579128771,10.8146846298234,35051.779406922,0.0,1.0
2019-10-01,14.19,14.21,14.13,14.18,21840,10.8223113467697,10.8375647806622,10.776551045092,10.8146846298234,28636.1748493314,0.0,1.0
2019-10-02,14.2,14.22,14.14,14.19,27634,10.8299380637159,10.8451914976085,10.7841777620383,10.8223113467697,36233.1527374738,0.0,1.0
2019-10-03,14.18,14.24,14.18,14.21,9715,10.8146846298234,10.8604449315011,10.8146846298234,10.8375647806622,12738.1153233175,0.0,1.0
2019-10-04,14.1,14.24,14.1,14.18,28779,10.7536708942532,10.8604449315011,10.7536708942532,10.8146846298234,37734.4540287961,0.0,1.0
2019-10-07,14.05,14.19,14.04,14.14,21207,10.7155373095218,10.8223113467697,10.7079105925755,10.7841777620383,27806.1978035609,0.0,1.0
2019-10-08,14.1,14.15,14.05,14.05,8284,10.7536708942532,10.7918044789846,10.7155373095218,10.7155373095218,10861.8165042061,0.0,1.0
2019-10-09,14.11,14.14,14.07,14.09,90200,10.7612976111994,10.7841777620383,10.7307907434143,10.7460441773069,118268.451071873,0.0,1.0
2019-10-10,14.09,14.11,14.07,14.11,12224,10.7460441773069,10.7612976111994,10.7307907434143,10.7612976111994,16027.8663625562,0.0,1.0
2019-10-11,14.28,14.73,14.05,14.07,141140,10.8909517992862,11.2341540618687,10.7155373095218,10.7307907434143,185059.968783637,0.0,1.0
2019-10-14,14.34,14.41,14.3,14.4,17188,10.9367121009639,10.9900991195878,10.9062052331787,10.9824724026415,22536.5647120104,0.0,1.0
2019-10-15,14.32,14.35,14.23,14.35,21046,10.9214586670713,10.9443388179101,10.8528182145548,10.9443388179101,27595.0977966589,0.0,1.0
2019-10-16,14.27,14.32,14.14,14.31,21524,10.8833250823399,10.9214586670713,10.7841777620383,10.913831950125,28221.8419165298,0.0,1.0
2019-10-17,14.28,14.36,14.22,14.36,15474,10.8909517992862,10.9519655348564,10.8451914976085,10.9519655348564,20289.2019056114,0.0,1.0
2019-10-18,14.29,14.35,14.25,14.31,13317,10.8985785162325,10.9443388179101,10.8680716484473,10.913831950125,17460.9862851898,0.0,1.0
2019-10-21,14.01,14.34,14.01,14.34,16205,10.6850304417367,10.9367121009639,10.6850304417367,10.9367121009639,21247.6746077571,0.0,1.0
2019-10-22,14.02,14.07,13.96,14.03,24423,10.7307907434143,10.7690603252382,10.6848672452257,10.7384446597791,31909.1545243433,0.05,1.0
2019-10-23,14.04,14.1,14.03,14.04,23415,10.7460985761439,10.7920220743325,10.7384446597791,10.7460985761439,30592.1816806902,0.0,1.0
2019-10-24,14.02,14.06,14.0,14.03,8988,10.7307907434143,10.7614064088734,10.7154829106848,10.7384446597791,11743.0078559062,0.0,1.0
2019-10-25,13.97,14.07,13.97,14.07,10452,10.6925211615905,10.7690603252382,10.6925211615905,10.7690603252382,13655.7541288308,0.0,1.0
2019-10-28,13.89,14.0,13.89,13.97,11711,10.6312898306723,10.7154829106848,10.6312898306723,10.6925211615905,15300.6636627188,0.0,1.0
2019-10-29,13.94,13.94,13.88,13.93,20550,10.6695594124961,10.6695594124961,10.6236359143075,10.6619054961314,26848.9999375693,0.0,1.0
2019-10-30,13.94,13.97,13.91,13.93,63607,10.6695594124961,10.6925211615905,10.6465976634018,10.6619054961314,83103.8607799986,0.0,1.0
2019-10-31,13.99,14.04,13.97,13.97,26472,10.70782899432,10.7460985761439,10.6925211615905,10.6925211615905,34586.2153940308,0.0,1.0
2019-11-01,14.03,14.05,13.97,14.05,24891,10.7384446597791,10.7537524925086,10.6925211615905,10.7537524925086,32520.6062017536,0.0,1.0
2019-11-04,14.04,14.04,14.0,14.0,19567,10.7460985761439,10.7460985761439,10.7154829106848,10.7154829106848,25564.6901108718,0.0,1.0
2019-11-05,14.04,14.06,14.02,14.02,31225,10.7460985761439,10.7614064088734,10.7307907434143,10.7307907434143,40796.1081776447,0.0,1.0
2019-11-06,14.08,14.09,14.03,14.06,55163,10.776714241603,10.7843681579677,10.7384446597791,10.7614064088734,72071.6001730477,0.0,1.0
2019-11-07,14.08,14.11,14.03,14.1,14188,10.776714241603,10.7996759906973,10.7384446597791,10.7920220743325,18536.9153826877,0.0,1.0
2019-11-08,14.03,14.1,14.03,14.06,8846,10.7384446597791,10.7920220743325,10.7384446597791,10.7614064088734,11557.4819195979,0.0,1.0
2019-11-11,14.07,14.12,14.07,14.12,13609,10.7690603252382,10.8073299070621,10.7690603252382,10.8073299070621,17780.4399099942,0.0,1.0
2019-11-12,14.08,14.09,14.05,14.07,3104,10.776714241603,10.7843681579677,10.7537524925086,10.7690603252382,4055.44018521726,0.0,1.0
2019-11-13,14.05,14.07,14.02,14.07,8905,10.7537524925086,10.7690603252382,10.7307907434143,10.7690603252382,11634.5666396134,0.0,1.0
2019-11-14,14.08,14.1,14.03,14.05,9787,10.776714241603,10.7920220743325,10.7384446597791,10.7537524925086,12786.9178778097,0.0,1.0
2019-11-15,14.03,14.1,14.03,14.1,11493,10.7384446597791,10.7920220743325,10.7384446597791,10.7920220743325,15015.8421548654,0.0,1.0
2019-11-18,14.1,14.13,14.05,14.05,18867,10.7920220743325,10.8149838234268,10.7537524925086,10.7537524925086,24650.1256361129,0.0,1.0
2019-11-19,14.07,14.1,14.03,14.03,30323,10.7690603252382,10.7920220743325,10.7384446597791,10.7384446597791,39617.6265258838,0.0,1.0
2019-11-20,14.11,14.11,14.05,14.11,26913,10.7996759906973,10.7996759906973,10.7537524925086,10.7996759906973,35162.391013129,0.0,1.0
2019-11-21,14.05,14.09,14.04,14.05,12575,10.7920220743325,10.8227466923377,10.7843409198312,10.7920220743325,16371.2368991728,0.05,1.0
2019-11-22,14.08,14.09,14.05,14.06,14474,10.8150655378364,10.8227466923377,10.7920220743325,10.7997032288338,18843.5215012825,0.0,1.0
2019-11-25,14.02,14.06,14.0,14.06,9389,10.7689786108286,10.7997032288338,10.753616301826,10.7997032288338,12223.4229221736,0.0,1.0
2019-11-26,13.99,14.12,13.98,14.07,41412,10.7459351473247,10.8457901558417,10.7382539928234,10.8073843833351,53913.7703752321,0.0,1.0
2019-11-27,14.0,14.09,13.99,13.99,12393,10.753616301826,10.8227466923377,10.7459351473247,10.7459351473247,16134.2933512086,0.0,1.0
2019-11-29,14.04,14.04,14.0,14.0,9325,10.7843409198312,10.7843409198312,10.753616301826,10.753616301826,12140.1021140983,0.0,1.0
2019-12-02,14.01,14.03,13.96,14.01,11534,10.7612974563273,10.7766597653299,10.7228916838208,10.7612974563273,15015.9718803228,0.0,1.0
2019-12-03,14.07,14.09,14.02,14.05,11718,10.8073843833351,10.8227466923377,10.7689786108286,10.7920220743325,15255.5192035394,0.0,1.0
2019-12-04,14.09,14.1,14.04,14.04,17913,10.8227466923377,10.830427846839,10.7843409198312,10.7843409198312,23320.7130477044,0.0,1.0
2019-12-05,14.09,14.11,14.02,14.06,15232,10.8227466923377,10.8381090013403,10.7689786108286,10.7997032288338,19830.3523219245,0.0,1.0
2019-12-06,14.11,14.11,14.01,14.09,21040,10.8381090013403,10.8381090013403,10.7612974563273,10.8227466923377,27391.7156547592,0.0,1.0
2019-12-09,14.11,14.13,14.11,14.13,11634,10.8381090013403,10.853471310343,10.8381090013403,10.853471310343,15146.1606429405,0.0,1.0
2019-12-10,14.14,14.14,14.08,14.14,16825,10.8611524648443,10.8611524648443,10.8150655378364,10.8611524648443,21904.259310424,0.0,1.0
2019-12-11,14.13,14.13,14.07,14.12,18033,10.853471310343,10.853471310343,10.8073843833351,10.8457901558417,23476.9395628455,0.0,1.0
2019-12-12,14.09,14.14,14.06,14.12,12113,10.8227466923377,10.8611524648443,10.7997032288338,10.8457901558417,15769.7648158792,0.0,1.0
2019-12-13,14.09,14.12,14.09,14.1,9065,10.8227466923377,10.8457901558417,10.8227466923377,10.830427846839,11801.6113312924,0.0,1.0
2019-12-16,14.08,14.1,14.07,14.08,18865,10.8150655378364,10.830427846839,10.8073843833351,10.8150655378364,24560.1100678247,0.0,1.0
2019-12-17,14.16,14.16,14.06,14.1,25960,10.8765147738469,10.8765147738469,10.7997032288338,10.830427846839,33797.0027755487,0.0,1.0
2019-12-18,14.11,14.17,14.11,14.16,20743,10.8381090013403,10.8841959283482,10.8381090013403,10.8765147738469,27005.0550297847,0.0,1.0
2019-12-19,14.12,14.17,14.08,14.1,21608,10.8457901558417,10.8841959283482,10.8150655378364,10.830427846839,28131.1878264274,0.0,1.0
2019-12-20,14.01,14.09,14.01,14.07,30633,10.7997032288338,10.8613717697551,10.7997032288338,10.8459546345248,39738.9003110916,0.05,1.0
2019-12-23,14.05,14.11,13.98,14.06,29945,10.8305374992945,10.8767889049854,10.7765775259884,10.8382460669096,38846.3868969944,0.0,1.0
2019-12-24,14.08,14.08,14.04,14.04,12272,10.8536632021399,10.8536632021399,10.8228289316793,10.8228289316793,15919.94857238,0.0,1.0
2019-12-26,14.04,14.1,14.04,14.08,13407,10.8228289316793,10.8690803373702,10.8228289316793,10.8536632021399,17392.336254066,0.0,1.0
2019-12-27,14.06,14.1,14.03,14.08,18602,10.8382460669096,10.8690803373702,10.8151203640641,10.8536632021399,24131.5908852193,0.0,1.0
2019-12-30,14.03,14.09,14.0,14.08,13433,10.8151203640641,10.8613717697551,10.7919946612187,10.8536632021399,17426.0649586685,0.0,1.0
2019-12-31,14.1,14.1,13.98,14.06,37415,10.8690803373702,10.8690803373702,10.7765775259884,10.8382460669096,48536.9031808668,0.0,1.0
2020-01-02,14.07,14.1,14.02,14.1,20164,10.8459546345248,10.8690803373702,10.807411796449,10.8690803373702,26157.9076771079,0.0,1.0
2020-01-03,14.07,14.07,14.03,14.07,9840,10.8459546345248,10.8459546345248,10.8151203640641,10.8459546345248,12765.0174341768,0.0,1.0
2020-01-06,14.08,14.13,14.08,14.13,12520,10.8536632021399,10.8922060402157,10.8536632021399,10.8922060402157,16241.668523973,0.0,1.0
2020-01-07,14.17,14.17,14.11,14.12,9717,10.9230403106763,10.9230403106763,10.8767889049854,10.8844974726005,12605.4547162497,0.0,1.0
2020-01-08,14.23,14.24,14.19,14.22,34256,10.9692917163673,10.9770002839824,10.9384574459066,10.9615831487521,44438.8655716627,0.0,1.0
2020-01-09,14.24,14.25,14.19,14.23,34559,10.9770002839824,10.9847088515976,10.9384574459066,10.9692917163673,44831.934706069,0.0,1.0
2020-01-10,14.26,14.26,14.25,14.25,16026,10.9924174192127,10.9924174192127,10.9847088515976,10.9847088515976,20789.8546138332,0.0,1.0
2020-01-13,14.3,14.32,14.25,14.26,30576,11.0232516896734,11.0386688249037,10.9847088515976,10.9924174192127,39664.9566125397,0.0,1.0
2020-01-14,14.29,14.33,14.28,14.3,22054,11.0155431220582,11.0463773925188,11.007834554443,11.0232516896734,28609.7250501358,0.0,1.0
2020-01-15,14.34,14.36,14.28,14.32,29402,11.054085960134,11.0695030953643,11.007834554443,11.0386688249037,38141.97587395,0.0,1.0
2020-01-16,14.34,14.36,14.34,14.36,16772,11.054085960134,11.0695030953643,11.054085960134,11.0695030953643,21757.608984351,0.0,1.0
2020-01-17,14.4,14.43,14.35,14.35,17308,11.1003373658249,11.1234630686704,11.0617945277491,11.0617945277491,22452.9392023103,0.0,1.0
2020-01-21,14.41,14.43,14.36,14.41,24702,11.1080459334401,11.1234630686704,11.0695030953643,11.1080459334401,32044.8638881134,0.0,1.0
2020-01-22,14.34,14.43,14.34,14.37,50015,11.0926287982098,11.1622478074035,11.0926287982098,11.1158351346077,64656.9098314864,0.05,1.0
2020-01-23,14.38,14.4,14.33,14.38,19767,11.1235705800737,11.1390414710056,11.0848933527438,11.1235705800737,25553.7965938017,0.0,1.0
2020-01-24,14.4,14.43,14.38,14.4,17083,11.1390414710056,11.1622478074035,11.1235705800737,11.1390414710056,22084.0545966468,0.0,1.0
2020-01-27,14.47,14.47,14.43,14.45,13083,11.1931895892675,11.1931895892675,11.1622478074035,11.1777186983355,16913.0531105735,0.0,1.0
2020-01-28,14.45,14.48,14.41,14.47,15145,11.1777186983355,11.2009250347334,11.1467769164716,11.1931895892675,19578.7043766443,0.0,1.0
2020-01-29,14.43,14.46,14.43,14.45,10560,11.1622478074035,11.1854541438015,11.1622478074035,11.1777186983355,13651.4439232331,0.0,1.0
2020-01-30,14.45,14.5,14.44,14.45,17775,11.1777186983355,11.2163959256654,11.1699832528695,11.1777186983355,22978.6378537374,0.0,1.0
2020-01-31,14.53,14.53,14.46,14.5,18348,11.2396022620633,11.2396022620633,11.1854541438015,11.2163959256654,23719.3838166173,0.0,1.0
2020-02-03,14.45,14.53,14.45,14.53,14113,11.1777186983355,11.2396022620633,11.1777186983355,11.2396022620633,18244.5859932374,0.0,1.0
2020-02-04,14.48,14.5,14.43,14.46,24412,11.2009250347334,11.2163959256654,11.1622478074035,11.1854541438015,31558.6220695042,0.0,1.0
2020-02-05,14.55,14.5501,14.49,14.5,24880,11.2550731529953,11.2551505074499,11.2086604801994,11.2163959256654,32163.6292433746,0.0,1.0
2020-02-06,14.58,14.6,14.52,14.6,30351,11.2782794893932,11.2937503803251,11.2318668165973,11.2937503803251,39236.2665259512,0.0,1.0
2020-02-07,14.59,14.6,14.56,14.6,30234,11.2860149348592,11.2937503803251,11.2628085984612,11.2937503803251,39085.0147324834,0.0,1.0
2020-02-10,14.57,14.6,14.56,14.6,12740,11.2705440439272,11.2937503803251,11.2628085984612,11.2937503803251,16469.6397331429,0.0,1.0
2020-02-11,14.58,14.6,14.58,14.6,24655,11.2782794893932,11.2937503803251,11.2782794893932,11.2937503803251,31872.7604097831,0.0,1.0
2020-02-12,14.55,14.6,14.52,14.6,36985,11.2550731529953,11.2937503803251,11.2318668165973,11.2937503803251,47812.3724906033,0.0,1.0
2020-02-13,14.54,14.6,14.54,14.6,16888,11.2473377075293,11.2937503803251,11.2473377075293,11.2937503803251,21831.9682742006,0.0,1.0
2020-02-14,14.55,14.6,14.55,14.56,17089,11.2550731529953,11.2937503803251,11.2550731529953,11.2628085984612,22091.8110988757,0.0,1.0
2020-02-18,14.63,14.64,14.59,14.6,17731,11.3169567167231,11.324692162189,11.2860149348592,11.2937503803251,22921.7568373905,0.0,1.0
2020-02-19,14.71,14.76,14.63,14.64,52400,11.3788402804509,11.4175175077808,11.3169567167231,11.324692162189,67740.1194675575,0.0,1.0
2020-02-20,14.69,14.76,14.69,14.74,43129,11.4020466168488,11.4563790377596,11.4020466168488,11.4408554889279,55565.9024463013,0.05,1.0
2020-02-21,14.69,14.77,14.69,14.75,35446,11.4020466168488,11.4641408121754,11.4020466168488,11.4486172633438,45667.3926618191,0.0,1.0
2020-02-24,14.7,14.78,14.7,14.78,41522,11.4098083912646,11.4719025865912,11.4098083912646,11.4719025865912,53495.4995797567,0.0,1.0
2020-02-25,14.76,14.78,14.72,14.72,48696,11.4563790377596,11.4719025865912,11.4253319400963,11.4253319400963,62738.2314805603,0.0,1.0
2020-02-26,14.77,14.83,14.74,14.77,23677,11.4641408121754,11.5107114586704,11.4408554889279,11.4641408121754,30504.6226951953,0.0,1.0
2020-02-27,14.53,14.95,14.53,14.84,35923,11.2778582261956,11.6038527516603,11.2778582261956,11.5184732330862,46281.9428592937,0.0,1.0
2020-02-28,14.26,14.69,14.24,14.69,22945,11.0682903169683,11.4020466168488,11.0527667681366,11.4020466168488,29561.5393732843,0.0,1.0
2020-03-02,14.45,14.55,14.35,14.35,41330,11.215764030869,11.2933817750272,11.1381462867107,11.1381462867107,53248.1334625339,0.0,1.0
2020-03-03,14.52,14.59,14.46,14.46,31289,11.2700964517798,11.3244288726905,11.2235258052848,11.2235258052848,40311.6585509127,0.0,1.0
2020-03-04,14.69,14.69,14.54,14.55,60641,11.4020466168488,11.4020466168488,11.2856200006114,11.2933817750272,78127.7537213048,0.0,1.0
2020-03-05,14.7,14.73,14.57,14.69,15956,11.4098083912646,11.4330937145121,11.3089053238589,11.4020466168488,20557.1550333461,0.0,1.0
2020-03-06,15.0,15.0,14.71,14.73,11046,11.6426616237394,11.6426616237394,11.4175701656805,11.4330937145121,14231.2819314578,0.0,1.0
2020-03-09,14.64,14.83,14.49,14.83,35133,11.3632377447697,11.5107114586704,11.2468111285323,11.5107114586704,45264.1343561385,0.0,1.0
2020-03-10,14.49,14.73,14.45,14.64,20792,11.2468111285323,11.4330937145121,11.215764030869,11.3632377447697,26787.6891108881,0.0,1.0
2020-03-11,14.12,14.51,14.12,14.47,20602,10.9596254751467,11.2623346773639,10.9596254751467,11.2312875797006,26542.8997240534,0.0,1.0
2020-03-12,12.77,13.96,12.41,13.96,60809,9.91178592901016,10.8354370844935,9.63236205004042,10.8354370844935,78344.1990738745,0.0,1.0
2020-03-13,12.86,12.94,12.54,12.91,114659,9.9816418987526,10.0437360940792,9.73326511744616,10.0204507708317,147722.664763627,0.0,1.0
2020-03-16,12.47,12.94,12.44,12.94,39780,9.67893269653538,10.0437360940792,9.6556473732879,10.0437360940792,51251.1674120397,0.0,1.0
2020-03-17,12.42,12.72,12.14,12.69,36797,9.64012382445624,9.87297705693103,9.42279414081311,9.84969173368355,47407.9740387337,0.0,1.0
2020-03-18,10.22,12.37,10.01,12.28,41203,7.93253345297446,9.60131495237711,7.76953619024211,9.53145898263468,53084.5110829129,0.0,1.0
2020-03-19,11.06,11.45,10.23,10.23,84026,8.58452250390387,8.88723170612109,7.94029522739029,7.94029522739029,108256.173779891,0.0,1.0
2020-03-20,11.52,11.95,10.87,10.89,74878,8.98037299911101,9.31557789404311,8.47366792537645,8.48925885072213,96053.3109354578,0.05,1.0
2020-03-23,11.11,11.18,10.15,11.17,55841,8.66075902952459,8.71532726823447,7.91239461293201,8.70753180556163,71632.6949964863,0.0,1.0
2020-03-24,11.45,11.59,11.0,11.01,52472,8.92580476040114,9.03494123782089,8.57500894012336,8.5828044027962,67310.9502311138,0.0,1.0
2020-03-25,12.01,12.31,11.35,11.36,48800,9.36235067008014,9.59621455026533,8.84785013367274,8.85564559634558,62600.5178243322,0.0,1.0
2020-03-26,12.73,12.9,11.9,11.92,73494,9.92362398252458,10.0561468479629,9.27660058067891,9.29219150602459,94277.9192004399,0.0,1.0
2020-03-27,12.65,12.95,12.3,12.44,62483,9.86126028114187,10.095124161327,9.58841908759249,9.69755556501224,80153.0359675767,0.0,1.0
2020-03-30,13.15,13.15,12.42,12.65,40054,10.2510334147838,10.2510334147838,9.68196463966656,9.86126028114187,51381.1709208158,0.0,1.0
2020-03-31,13.05,13.15,12.81,13.0,47393,10.1730787880554,10.2510334147838,9.9859876839073,10.1341014746912,60795.6217468972,0.0,1.0
2020-04-01,12.55,13.35,12.5,13.35,37681,9.78330565441347,10.4069426682406,9.74432834104928,10.4069426682406,48337.0924618578,0.0,1.0
2020-04-02,12.38,12.55,12.35,12.55,25082,9.6507827889752,9.78330565441347,9.62739640095668,9.78330565441347,32175.1268047111,0.0,1.0
2020-04-03,12.17,12.65,12.13,12.52,55883,9.48707807284557,9.86126028114187,9.45589622215422,9.75991926639495,71686.5724913351,0.0,1.0
2020-04-06,12.3,12.48,12.28,12.35,5352,9.58841908759249,9.7287374157036,9.57282816224681,9.62739640095668,6865.53220073413,0.0,1.0
2020-04-07,12.27,12.68,12.25,12.45,51269,9.56503269957397,9.88464666916038,9.54944177422829,9.70535102768508,65767.7448429443,0.0,1.0
2020-04-08,12.55,12.64,12.29,12.29,42040,9.78330565441347,9.85346481846903,9.58062362491965,9.58062362491965,53928.8067486665,0.0,1.0
2020-04-09,12.88,13.06,12.68,12.74,44548,10.0405559226172,10.1808742507283,9.88464666916038,9.93141944519742,57146.0628696381,0.0,1.0
2020-04-13,12.97,12.99,12.76,12.99,39129,10.1107150866727,10.1263060120184,9.9470103705431,10.1263060120184,50194.5832366455,0.0,1.0
2020-04-14,13.3,13.3,12.88,13.05,38459,10.3679653548764,10.3679653548764,10.0405559226172,10.1730787880554,49335.1089140573,0.0,1.0
2020-04-15,13.09,13.25,12.98,13.25,23350,10.2042606387468,10.3289880415122,10.1185105493456,10.3289880415122,29953.3215409458,0.0,1.0
2020-04-16,13.12,13.26,13.06,13.12,38021,10.2276470267653,10.3367835041851,10.1808742507283,10.2276470267653,48773.2436106339,0.0,1.0
2020-04-17,13.04,13.54,13.04,13.21,35289,10.1652833253826,10.5550564590246,10.1652833253826,10.2978061908209,45268.6408504684,0.0,1.0
2020-04-20,12.97,13.25,12.9,13.16,16880,10.1107150866727,10.3289880415122,10.0561468479629,10.2588288774567,21653.6217392363,0.0,1.0
2020-04-21,13.0,13.06,12.84,13.06,9403,10.1341014746912,10.1808742507283,10.0093740719258,10.1808742507283,12062.1448586516,0.0,1.0
2020-04-22,13.21,13.21,13.0,13.04,20967,10.3367835041851,10.3367835041851,10.172459163846,10.2037590381963,26794.9957438753,0.05,1.0
2020-04-23,12.93,13.24,12.8,13.24,14394,10.117684383733,10.3602584099478,10.0159597920945,10.3602584099478,18394.9620230525,0.0,1.0
2020-04-24,12.73,13.0,12.61,12.99,21129,9.96118501198153,10.172459163846,9.86728538893064,10.1646341952584,27002.0253289618,0.0,1.0
2020-04-27,12.44,12.7,12.38,12.7,31169,9.73426092294188,9.9377101062188,9.68731111141644,9.9377101062188,39832.7477627153,0.0,1.0
2020-04-28,12.45,12.7,12.3,12.45,23445,9.74208589152946,9.9377101062188,9.62471136271585,9.74208589152946,29961.7816194571,0.0,1.0
2020-04-29,12.62,12.63,12.45,12.45,33584,9.87511035751821,9.88293532610579,9.74208589152946,9.74208589152946,42919.0221329857,0.0,1.0
2020-04-30,12.58,12.58,12.49,12.53,13214,9.84381048316792,9.84381048316792,9.77338576587975,9.80468564023005,16886.9687489659,0.0,1.0
2020-05-01,12.68,12.71,12.52,12.56,43309,9.92206016904366,9.94553507480638,9.79686067164247,9.82816054599277,55347.1870401821,0.0,1.0
2020-05-04,12.72,12.77,12.59,12.66,10873,9.95336004339395,9.99248488633182,9.85163545175549,9.90641023186851,13895.2634484264,0.0,1.0
2020-05-05,13.49,13.54,12.76,12.81,150464,10.5558826246371,10.595007467575,9.98465991774425,10.0237847606821,192287.033891662,0.0,1.0
2020-05-06,13.31,13.43,13.21,13.42,38406,10.4150331900608,10.5089328131117,10.3367835041851,10.5011078445241,49081.3471903123,0.0,1.0
2020-05-07,13.35,13.55,13.3,13.55,10305,10.4463330644111,10.6028324361626,10.4072082214732,10.6028324361626,13169.381940222,0.0,1.0
2020-05-08,13.42,13.43,13.38,13.42,17912,10.5011078445241,10.5089328131117,10.4698079701738,10.5011078445241,22890.8267164733,0.0,1.0
2020-05-11,13.41,13.45,13.3,13.44,22607,10.4932828759365,10.5245827502868,10.4072082214732,10.5167577816993,28890.8508027755,0.0,1.0
2020-05-12,13.36,13.55,13.35,13.55,10724,10.4541580329987,10.6028324361626,10.4463330644111,10.6028324361626,13704.8473485629,0.0,1.0
2020-05-13,13.24,13.7,13.22,13.7,23612,10.3602584099478,10.7202069649762,10.3446084727726,10.7202069649762,30175.2010065524,0.0,1.0
2020-05-14,13.1,13.43,13.05,13.43,34687,10.2507088497218,10.5089328131117,10.2115840067839,10.5089328131117,44328.6124561359,0.0,1.0
2020-05-15,13.17,13.33,13.12,13.33,22846,10.3054836298348,10.430683127236,10.2663587868969,10.430683127236,29196.2833387979,0.0,1.0
2020-05-18,13.28,13.41,13.18,13.41,16683,10.3915582842981,10.4932828759365,10.3133085984223,10.4932828759365,21320.2133827001,0.0,1.0
2020-05-19,13.25,13.7,13.2,13.7,20808,10.3680833785354,10.7202069649762,10.3289585355975,10.7202069649762,26591.8000399941,0.0,1.0
2020-05-20,13.25,13.44,13.25,13.44,23167,10.3680833785354,10.5167577816993,10.3680833785354,10.5167577816993,29606.5086277655,0.0,1.0
2020-05-21,13.2,13.42,13.18,13.42,51939,10.3680833785354,10.5408847681776,10.3523741612952,10.5408847681776,66125.5098911876,0.05,1.0
2020-05-22,13.21,13.26,13.2,13.2,24268,10.3759379871555,10.415211030256,10.3680833785354,10.3680833785354,30896.5107922629,0.0,1.0
2020-05-26,13.23,13.35,13.23,13.35,26461,10.3916472043957,10.4859025078369,10.3916472043957,10.4859025078369,33688.5022282045,0.0,1.0
2020-05-27,13.19,13.39,13.15,13.35,64698,10.3602287699153,10.5173209423173,10.3288103354349,10.4859025078369,82369.4764808728,0.0,1.0
2020-05-28,13.32,13.34,13.25,13.3,25735,10.4623386819766,10.4780478992168,10.4073564216359,10.4466294647364,32764.2041057725,0.0,1.0
2020-05-29,13.45,13.45,13.36,13.36,9600,10.5644485940379,10.5644485940379,10.493757116457,10.493757116457,12222.1239329869,0.0,1.0
2020-06-01,13.54,13.54,13.35,13.46,15420,10.6351400716189,10.6351400716189,10.4859025078369,10.572303202658,19631.78656736,0.0,1.0
2020-06-02,13.63,13.66,13.48,13.52,36439,10.7058315491998,10.7293953750601,10.5880124198982,10.6194308543786,46391.8722910527,0.0,1.0
2020-06-03,13.57,13.69,13.55,13.69,11639,10.6587038974792,10.7529592009204,10.642994680239,10.7529592009204,14818.0521308368,0.0,1.0
2020-06-04,13.57,13.7,13.48,13.7,20521,10.6587038974792,10.7608138095405,10.5880124198982,10.7608138095405,26126.0630446689,0.0,1.0
2020-06-05,13.51,13.59,13.51,13.59,28284,10.6115762457585,10.6744131147194,10.6115762457585,10.6744131147194,36009.4326375626,0.0,1.0
2020-06-08,13.56,13.63,13.48,13.6,29197,10.6508492888591,10.7058315491998,10.5880124198982,10.6822677233395,37171.8075491057,0.0,1.0
2020-06-09,13.58,13.59,13.51,13.55,17571,10.6665585060993,10.6744131147194,10.6115762457585,10.642994680239,22370.3062110949,0.0,1.0
2020-06-10,13.63,13.65,13.58,13.65,13687,10.7058315491998,10.72154076644,10.6665585060993,10.72154076644,17425.438569874,0.0,1.0
2020-06-11,13.43,13.69,13.38,13.69,29878,10.5487393767977,10.7529592009204,10.5094663336972,10.7529592009204,38038.8144656022,0.0,1.0
2020-06-12,13.43,13.59,13.4,13.59,23249,10.5487393767977,10.6744131147194,10.5251755509374,10.6744131147194,29599.1832622929,0.0,1.0
2020-06-15,13.37,13.5,13.35,13.5,44458,10.5016117250771,10.6037216371384,10.4859025078369,10.6037216371384,56601.1651888259,0.0,1.0
2020-06-16,13.39,13.47,13.34,13.42,27889,10.5173209423173,10.5801578112781,10.4780478992168,10.5408847681776,35506.5431632365,0.0,1.0
2020-06-17,13.34,13.43,13.33,13.39,18148,10.4780478992168,10.5487393767977,10.4701932905967,10.5173209423173,23104.9067849838,0.0,1.0
2020-06-18,13.33,13.35,13.29,13.35,14761,10.4701932905967,10.4859025078369,10.4387748561163,10.4859025078369,18792.7886848769,0.0,1.0
2020-06-19,13.34,13.35,13.28,13.3,24308,10.4780478992168,10.4859025078369,10.4309202474962,10.4466294647364,30947.4363086504,0.0,1.0
2020-06-22,13.33,13.33,13.19,13.26,36960,10.5094663336972,10.5094663336972,10.3990893429457,10.4542778383215,46879.3356728588,0.05,1.0
2020-06-23,13.38,13.38,13.29,13.3,43092,10.548886687537,10.548886687537,10.4779300506254,10.4858141213933,54657.0436367651,0.0,1.0
2020-06-24,13.33,13.37,13.24,13.34,27344,10.5094663336972,10.5410026167691,10.4385096967855,10.5173504044652,34682.5907640328,0.0,1.0
2020-06-25,13.35,13.36,13.24,13.36,27378,10.5252344752331,10.5331185460011,10.4385096967855,10.5331185460011,34725.715694035,0.0,1.0
2020-06-26,13.26,13.38,13.23,13.38,24883,10.4542778383215,10.548886687537,10.4306256260176,10.548886687537,31561.1068600579,0.0,1.0
2020-06-29,13.24,13.29,13.19,13.22,19284,10.4385096967855,10.4779300506254,10.3990893429457,10.4227415552496,24459.4455929494,0.0,1.0
2020-06-30,13.2,13.23,13.16,13.21,27463,10.4069734137137,10.4306256260176,10.3754371306418,10.4148574844816,34833.5280190399,0.0,1.0
2020-07-01,13.27,13.27,13.14,13.23,37861,10.4621619090894,10.4621619090894,10.3596689891059,10.4306256260176,48022.1463179142,0.0,1.0
2020-07-02,13.3,13.35,13.18,13.27,48395,10.4858141213933,10.5252344752331,10.3912052721777,10.4621619090894,61383.2643367966,0.0,1.0
2020-07-06,13.44,13.47,13.25,13.28,89047,10.5961911121448,10.6198433244487,10.4463937675535,10.4700459798574,112945.460055765,0.0,1.0
2020-07-07,13.45,13.48,13.36,13.45,22982,10.6040751829128,10.6277273952167,10.5331185460011,10.6040751829128,29149.9159208236,0.0,1.0
2020-07-08,13.59,13.59,13.48,13.51,11691,10.7144521736643,10.7144521736643,10.6277273952167,10.6513796075206,14828.6340192476,0.0,1.0
2020-07-09,13.68,13.68,13.61,13.61,15217,10.785408810576,10.785408810576,10.7302203152002,10.7302203152002,19300.942936523,0.0,1.0
2020-07-10,13.75,13.75,13.61,13.68,10199,10.8405973059517,10.8405973059517,10.7302203152002,10.785408810576,12936.2106203325,0.0,1.0
2020-07-13,13.84,13.85,13.74,13.84,20002,10.9115539428634,10.9194380136314,10.8327132351838,10.9115539428634,25370.14264417,0.0,1.0
2020-07-14,13.85,13.85,13.78,13.85,18764,10.9194380136314,10.9194380136314,10.8642495182556,10.9194380136314,23799.8878399762,0.0,1.0
2020-07-15,13.91,13.93,13.83,13.85,36940,10.9667424382392,10.9825105797751,10.9036698720955,10.9194380136314,46853.9680669751,0.0,1.0
2020-07-16,13.78,13.86,13.76,13.86,10141,10.8642495182556,10.9273220843994,10.8484813767197,10.9273220843994,12862.6445632701,0.0,1.0
2020-07-17,13.85,13.85,13.78,13.79,7685,10.9194380136314,10.9194380136314,10.8642495182556,10.8721335890236,9747.50256076621,0.0,1.0
2020-07-20,13.87,13.95,13.81,13.81,14176,10.9352061551673,10.998278721311,10.8879017305595,10.8879017305595,17980.5590502827,0.0,1.0
2020-07-21,13.86,14.0,13.85,14.0,10544,10.9273220843994,11.0376990751509,10.9194380136314,11.0376990751509,13373.8018218242,0.0,1.0
2020-07-22,13.87,13.92,13.86,13.86,13222,10.9746265090071,11.0141889693857,10.9667140169314,10.9667140169314,16710.2852975897,0.05,1.0
2020-07-23,13.92,14.02,13.87,14.02,19581,11.0141889693857,11.0933138901428,10.9746265090071,11.0933138901428,24746.9442151038,0.0,1.0
2020-07-24,13.78,13.98,13.78,13.96,45043,10.9034140803258,11.0616639218399,10.9034140803258,11.0458389376885,56926.439317753,0.0,1.0
2020-07-27,13.87,13.88,13.81,13.84,10178,10.9746265090071,10.9825390010829,10.9271515565529,10.95088903278,12863.2040356125,0.0,1.0
2020-07-28,13.92,13.96,13.86,13.88,14381,11.0141889693857,11.0458389376885,10.9667140169314,10.9825390010829,18175.0576966145,0.0,1.0
2020-07-29,13.9793,14.0,13.94,13.98,8664,11.0611100473946,11.0774889059913,11.0300139535371,11.0616639218399,10949.7739992677,0.0,1.0
2020-07-30,14.05,14.05,13.94,13.99,25988,11.1170513663699,11.1170513663699,11.0300139535371,11.0695764139156,32844.266700481,0.0,1.0
2020-07-31,14.09,14.09,14.025,14.06,18229,11.1487013346727,11.1487013346727,11.0972701361806,11.1249638584456,23038.2537202967,0.0,1.0
2020-08-03,14.21,14.23,14.11,14.14,23184,11.2436512395812,11.2594762237326,11.1645263188241,11.1882637950513,29300.5032778188,0.0,1.0
2020-08-04,14.24,14.33,14.18,14.33,11623,11.2673887158083,11.3386011444897,11.2199137633541,11.3386011444897,14689.4301931543,0.0,1.0
2020-08-05,14.25,14.29,14.24,14.29,17018,11.2753012078841,11.3069511761869,11.2673887158083,11.3069511761869,21507.7624560868,0.0,1.0
2020-08-06,14.39,14.41,14.35,14.38,21777,11.386076096944,11.4019010810954,11.3544261286411,11.3781636048683,27522.3024448351,0.0,1.0
2020-08-07,14.4,14.46,14.3866,14.46,6070,11.3939885890197,11.4414635414739,11.3833858496382,11.4414635414739,7671.41368600583,0.0,1.0
2020-08-10,14.37,14.45,14.3,14.45,7840,11.3702511127925,11.4335510493982,11.3148636682626,11.4335510493982,9908.38275095323,0.0,1.0
2020-08-11,14.28,14.46,14.27,14.46,30020,11.2990386841112,11.4414635414739,11.2911261920355,11.4414635414739,37940.0064009712,0.0,1.0
2020-08-12,14.8,16.76,14.28,14.35,349595,11.710488272048,13.2613367188868,11.2990386841112,11.3544261286411,441826.666813709,0.0,1.0
2020-08-13,14.94,14.96,14.7901,14.82,21214,11.8212631611079,11.8370881452593,11.702654904893,11.7263132561994,26810.7693467757,0.0,1.0
2020-08-14,14.56,14.87,14.55,14.87,22603,11.520588462231,11.765875716578,11.5126759701553,11.765875716578,28566.2213418106,0.0,1.0
2020-08-17,14.51,14.65,14.51,14.65,14335,11.4810260018525,11.5918008909124,11.4810260018525,11.5918008909124,18116.9217774124,0.0,1.0
2020-08-18,14.52,14.95,14.5,14.53,18441,11.4889384939282,11.8291756531836,11.4731135097768,11.4968509860039,23306.1844783581,0.0,1.0
2020-08-19,14.46,14.61,14.45,14.52,26347,11.4414635414739,11.5601509226095,11.4335510493982,11.4889384939282,33297.979635123,0.0,1.0
2020-08-20,14.375,14.54,14.375,14.49,10074,11.4137698192089,11.544780046699,11.4137698192089,11.5050799777626,12687.6353995053,0.05,1.0
2020-08-21,14.3462,14.4,14.3462,14.4,4767,11.3909025795016,11.4336198536771,11.3909025795016,11.4336198536771,6003.76791239244,0.0,1.0
2020-08-24,14.45,14.4892,14.34,14.44,23389,11.4733199226135,11.5044447766596,11.3859797709535,11.4653799088262,29457.1276909895,0.0,1.0
2020-08-25,14.36,14.45,14.3,14.45,4554,11.401859798528,11.4733199226135,11.3542197158044,11.4733199226135,5735.50641347499,0.0,1.0
2020-08-26,14.04,14.42,14.03,14.42,11054,11.1477793573352,11.4494998812517,11.1398393435479,11.4494998812517,13921.890183257,0.0,1.0
2020-08-27,14.01,14.15,14.01,14.15,6792,11.1239593159734,11.2351195089952,11.1239593159734,11.2351195089952,8554.14131759375,0.0,1.0
2020-08-28,14.05,14.11,13.82,14.11,15517,11.1557193711225,11.2033594538461,10.9730990540151,11.2033594538461,19542.787223955,0.0,1.0
2020-08-31,14.2,14.22,14.05,14.05,21087,11.2748195779316,11.2906996055062,11.1557193711225,11.1557193711225,26557.8883928298,0.0,1.0
2020-09-01,14.19,14.22,14.107,14.22,10971,11.2668795641443,11.2906996055062,11.20097744971,11.2906996055062,13817.3563597352,0.0,1.0
2020-09-02,14.14,14.22,14.14,14.22,11393,11.227179495208,11.2906996055062,11.227179495208,11.2906996055062,14348.8415829425,0.0,1.0
2020-09-03,14.0,14.14,14.0,14.11,7278,11.1160193021861,11.227179495208,11.1160193021861,11.2033594538461,9166.23093484209,0.0,1.0
2020-09-04,13.86,14.11,13.85,14.11,9708,11.0048591091642,11.2033594538461,10.996919095377,11.2033594538461,12226.6790210837,0.0,1.0
2020-09-08,13.88,14.02,13.88,14.0,12422,11.0207391367388,11.1318993297607,11.0207391367388,11.1160193021861,15644.8091058819,0.0,1.0
2020-09-09,14.07,14.08,13.94,14.02,12336,11.171599398697,11.1795394124843,11.0683792194624,11.1318993297607,15536.4969513894,0.0,1.0
2020-09-10,14.24,14.24,14.01,14.01,14985,11.3065796330807,11.3065796330807,11.1239593159734,11.1239593159734,18872.7631984898,0.0,1.0
2020-09-11,14.3,14.3,14.2,14.26,16768,11.3542197158044,11.3542197158044,11.2748195779316,11.3224596606553,21118.3512387238,0.0,1.0
2020-09-14,14.34,14.45,14.3124,14.45,9821,11.3859797709535,11.4733199226135,11.3640653329006,11.4733199226135,12368.9961543122,0.0,1.0
2020-09-15,14.46,14.49,14.3486,14.41,6048,11.4812599364008,11.5050799777626,11.3928081828105,11.4415598674644,7617.11523686794,0.0,1.0
2020-09-16,14.38,14.65,14.22,14.54,9533,11.4177398261026,11.632120198359,11.2906996055062,11.544780046699,12006.276381128,0.0,1.0
2020-09-17,14.28,14.44,14.24,14.42,4886,11.3383396882298,11.4653799088262,11.3065796330807,11.4494998812517,6153.64170756231,0.0,1.0
2020-09-18,14.39,14.43,14.2862,14.43,7098,11.4256798398899,11.457439895039,11.3432624967779,11.457439895039,8939.53107660194,0.0,1.0
2020-09-21,14.44,14.46,14.27,14.46,14305,11.4653799088262,11.4812599364008,11.3303996744425,11.4812599364008,18016.341511805,0.0,1.0
2020-09-22,14.35,14.5,14.32,14.43,12546,11.436795859192,11.5563442479641,11.4128861814376,11.5005549998705,15741.7428986723,0.054,1.0
2020-09-23,14.39,14.45,14.04,14.35,7077,11.4686754295313,11.5164947850401,11.1897291890632,11.436795859192,8879.66798134088,0.0,1.0
2020-09-24,14.37,14.4497,14.31,14.41,10545,11.4527356443616,11.5162556882625,11.4049162888528,11.4846152147009,13231.0440671528,0.0,1.0
2020-09-25,14.39,14.5,14.387,14.49,11925,11.4686754295313,11.5563442479641,11.4662844617558,11.5483743553793,14962.5605026833,0.0,1.0
2020-09-28,14.55,14.55,14.4,14.5,18402,11.5961937108881,11.5961937108881,11.4766453221161,11.5563442479641,23089.3952511849,0.0,1.0
2020-09-29,14.27,14.6,14.26,14.6,14515,11.3730367185136,11.6360431738121,11.3650668259288,11.6360431738121,18212.2906244403,0.0,1.0
2020-09-30,14.27,14.36,14.11,14.36,12238,11.3730367185136,11.4447657517768,11.2455184371568,11.4447657517768,15355.2885058147,0.0,1.0
2020-10-01,14.27,14.27,14.155,14.27,12302,11.3730367185136,11.3730367185136,11.2813829537884,11.3730367185136,15435.5907173175,0.0,1.0
2020-10-02,14.36,14.6325,14.09,14.36,19212,11.4447657517768,11.6619453247127,11.2295786519872,11.4447657517768,24105.7201155182,0.0,1.0
2020-10-05,14.12,14.65,13.95,14.42,12203,11.2534883297416,11.6758926367361,11.1180001557999,11.4925851072857,15311.373233899,0.0,1.0
2020-10-06,14.01,14.55,13.98,14.55,20052,11.1658195113087,11.5961937108881,11.1419098335543,11.5961937108881,25159.6866414934,0.0,1.0
2020-10-07,14.05,14.2,14.05,14.05,10521,11.197699081648,11.31724747042,11.197699081648,11.197699081648,13200.9307378391,0.0,1.0
2020-10-08,14.06,14.16,14.06,14.12,12597,11.2056689742328,11.2853679000808,11.2056689742328,11.2534883297416,15805.7337234635,0.0,1.0
2020-10-09,14.0,14.17,14.0,14.07,13923,11.1578496187239,11.2933377926656,11.1578496187239,11.2136388668176,17469.4951680387,0.0,1.0
2020-10-12,14.0,14.09,13.94,14.09,5985,11.1578496187239,11.2295786519872,11.1100302632151,11.2295786519872,7509.51149757321,0.0,1.0
2020-10-13,14.0,14.13,13.96,14.06,6856,11.1578496187239,11.2614582223264,11.1259700483847,11.2056689742328,8602.3744072451,0.0,1.0
2020-10-14,13.99,14.0761,13.99,14.05,9931,11.1498797261391,11.2185005012943,11.1498797261391,11.197699081648,12460.6447255471,0.0,1.0
2020-10-15,14.0,14.041,13.91,14.04,9292,11.1578496187239,11.1905261783216,11.0861205854607,11.1897291890632,11658.8773325731,0.0,1.0
2020-10-16,14.1,14.16,13.92,13.96,30335,11.237548544572,11.2853679000808,11.0940904780455,11.1259700483847,38061.9935303061,0.0,1.0
2020-10-19,14.1,14.15,14.02,14.14,11670,11.237548544572,11.277398007496,11.1737894038936,11.2694281149112,14642.6063787266,0.0,1.0
2020-10-20,14.16,14.285,14.155,14.24,4114,11.2853679000808,11.3849915573908,11.2813829537884,11.3491270407592,5161.92653316893,0.0,1.0
2020-10-21,14.13,14.13,14.06,14.12,13184,11.2614582223264,11.2614582223264,11.2056689742328,11.2534883297416,16542.2555695914,0.0,1.0
2020-10-22,14.17,14.27,14.1,14.1,4659,11.3363752126235,11.4163778605602,11.2803733590679,11.2803733590679,5823.55724486662,0.054,1.0
2020-10-23,14.33,14.5,14.02,14.18,36190,11.4643794493222,11.6003839508145,11.2163712407186,11.3443754774172,45236.0027241301,0.0,1.0
2020-10-26,14.26,14.49,14.19,14.49,11899,11.4083775957665,11.5923836860208,11.3523757422109,11.5923836860208,14873.2577069474,0.0,1.0
2020-10-27,14.21,14.3775,14.185,14.31,3443,11.3683762717982,11.5023807070921,11.348375609814,11.4483789197348,4303.60755399779,0.0,1.0
2020-10-28,13.86,14.21,13.82,14.21,20738,11.0883670040199,11.3683762717982,11.0563659448452,11.3683762717982,25921.6420141755,0.0,1.0
2020-10-29,13.84,13.86,13.82,13.86,4593,11.0723664744326,11.0883670040199,11.0563659448452,11.0883670040199,5741.05997546089,0.0,1.0
2020-10-30,13.83,13.85,13.74,13.85,7798,11.0643662096389,11.0803667392262,10.9923638264959,11.0803667392262,9747.17737614722,0.0,1.0
2020-11-02,13.8,13.86,13.8,13.86,2942,11.0403654152579,11.0883670040199,11.0403654152579,11.0883670040199,3677.37828169083,0.0,1.0
2020-11-03,13.86,13.86,13.78,13.82,7577,11.0883670040199,11.0883670040199,11.0243648856706,11.0563659448452,9470.93651950082,0.0,1.0
2020-11-04,14.02,14.07,13.91,13.91,14554,11.2163712407186,11.2563725646869,11.1283683279882,11.1283683279882,18191.897862586,0.0,1.0
2020-11-05,14.07,14.17,14.05,14.05,6660,11.2563725646869,11.3363752126235,11.2403720350995,11.2403720350995,8324.72445821239,0.0,1.0
2020-11-06,14.16,14.23,14.0552,14.1,10633,11.3283749478299,11.3843768013855,11.2445321727923,11.2803733590679,13290.8100847106,0.0,1.0
2020-11-09,14.23,14.25,14.15,14.25,6969,11.3843768013855,11.4003773309728,11.3203746830362,11.4003773309728,8710.96167406642,0.0,1.0
2020-11-10,14.4,14.47,14.26,14.26,12153,11.5203813028778,11.5763831564335,11.4083775957665,11.4083775957665,15190.7471982966,0.0,1.0
2020-11-11,14.42,14.47,14.33,14.47,5382,11.5363818324652,11.5763831564335,11.4643794493222,11.5763831564335,6727.2773324473,0.0,1.0
2020-11-12,14.45,14.81,14.36,14.42,14842,11.5603826268462,11.8483921594181,11.4883802437032,11.5363818324652,18551.8859472655,0.0,1.0
2020-11-13,14.4,14.51,14.34,14.48,12491,11.5203813028778,11.6083842156081,11.4723797141158,11.5843834212271,15613.2332143441,0.0,1.0
2020-11-16,14.51,14.5299,14.4,14.4,22269,11.6083842156081,11.6243047425475,11.5203813028778,11.5203813028778,27835.3286726626,0.0,1.0
2020-11-17,14.54,14.8,14.52,14.8,15055,11.6323850099891,11.8403918946244,11.6163844804018,11.8403918946244,18818.1271348931,0.0,1.0
2020-11-18,14.68,14.72,14.54,14.54,8017,11.7443887171005,11.7763897762751,11.6323850099891,11.6323850099891,10020.9183155388,0.0,1.0
2020-11-19,14.74,14.78,14.7236,14.74,7485,11.7923903058624,11.8243913650371,11.7792698716008,11.7923903058624,9355.9403257838,0.0,1.0
2020-11-20,14.68,14.75,14.6,14.7,12520,11.7875901469862,11.8437980019106,11.7233525985013,11.8036495341075,15592.126779789,0.054,1.0
2020-11-23,14.68,14.78,14.68,14.75,6530,11.7875901469862,11.8678870825924,11.7875901469862,11.8437980019106,8132.31532524137,0.0,1.0
2020-11-24,14.53,14.7909,14.44,14.7,17507,11.667144743577,11.8766394485735,11.5948775015314,11.8036495341075,21802.8245633997,0.0,1.0
2020-11-25,14.43,14.59,14.39,14.59,21993,11.5868478079708,11.7153229049407,11.5547290337283,11.7153229049407,27389.5882003113,0.0,1.0
2020-11-27,14.49,14.53,14.45,14.49,12363,11.6350259693345,11.667144743577,11.602907195092,11.6350259693345,15396.6025062724,0.0,1.0
2020-11-30,14.45,14.5,14.41,14.47,11479,11.602907195092,11.6430556628951,11.5707884208496,11.6189665822133,14295.688762396,0.0,1.0
2020-12-01,14.49,14.56,14.42,14.56,25399,11.6350259693345,11.6912338242588,11.5788181144102,11.6912338242588,31631.3440958354,0.0,1.0
2020-12-02,14.48,14.51,14.42,14.51,15557,11.6269962757739,11.6510853564557,11.5788181144102,11.6510853564557,19374.3383636722,0.0,1.0
2020-12-03,14.4,14.5,14.38,14.5,17429,11.562758727289,11.6430556628951,11.5466993401677,11.6430556628951,21705.6851154105,0.0,1.0
2020-12-04,14.46,14.5,14.42,14.5,29726,11.6109368886527,11.6430556628951,11.5788181144102,11.6430556628951,37020.0927041536,0.0,1.0
2020-12-07,14.37,14.49,14.37,14.45,19177,11.5386696466071,11.6350259693345,11.5386696466071,11.602907195092,23882.6050523971,0.0,1.0
2020-12-08,14.47,14.47,14.39,14.39,14087,11.6189665822133,11.6189665822133,11.5547290337283,11.5547290337283,17543.6333823391,0.0,1.0
2020-12-09,14.56,14.57,14.4619,14.47,15419,11.6912338242588,11.6992635178195,11.6124625304292,11.6189665822133,19202.4762633839,0.0,1.0
2020-12-10,14.52,14.58,14.52,14.52,10569,11.6591150500164,11.7072932113801,11.6591150500164,11.6591150500164,13162.395202523,0.0,1.0
2020-12-11,14.49,14.555,14.49,14.49,8873,11.6350259693345,11.6872189774785,11.6350259693345,11.6350259693345,11050.2348975293,0.0,1.0
2020-12-14,14.41,14.52,14.41,14.5,18945,11.5707884208496,11.6591150500164,11.5707884208496,11.6430556628951,23593.6774635064,0.0,1.0
2020-12-15,14.45,14.46,14.4,14.41,18913,11.602907195092,11.6109368886527,11.562758727289,11.5707884208496,23553.8253822802,0.0,1.0
2020-12-16,14.41,14.47,14.37,14.42,45596,11.5707884208496,11.6189665822133,11.5386696466071,11.5788181144102,56784.2342373205,0.0,1.0
2020-12-17,14.36,14.49,14.33,14.39,48693,11.5306399530465,11.6350259693345,11.5065508723646,11.5547290337283,60641.1684735032,0.0,1.0
2020-12-18,14.47,14.47,14.3694,14.47,22398,11.6189665822133,11.6189665822133,11.5381878649935,11.6189665822133,27893.9661033316,0.0,1.0
2020-12-21,14.43,14.43,14.32,14.32,15603,11.5868478079708,11.5868478079708,11.498521178804,11.498521178804,19431.625730435,0.0,1.0
2020-12-22,14.36,14.38,14.32,14.38,16747,11.5740002982738,11.590120075848,11.5417607431254,11.590120075848,20778.2023330229,0.054,1.0
2020-12-23,14.3,14.51,14.24,14.51,16283,11.5256409655512,11.6948986300803,11.4772816328286,11.6948986300803,20202.5120074408,0.0,1.0
2020-12-24,14.38,14.38,14.31,14.37,10665,11.590120075848,11.590120075848,11.5337008543383,11.5820601870609,13232.1925050271,0.0,1.0
2020-12-28,14.31,14.45,14.29,14.34,27158,11.5337008543383,11.6465392973577,11.5175810767641,11.5578805206996,33695.2540132702,0.0,1.0
2020-12-29,14.54,14.54,14.3,14.35,15648,11.7190782964416,11.7190782964416,11.5256409655512,11.5659404094867,19414.6599454912,0.0,1.0
2020-12-30,14.75,14.97,14.46,14.48,37418,11.8883359609707,12.0656535142868,11.6545991861448,11.670718963719,46424.9581953213,0.0,1.0
2020-12-31,14.8,14.92,14.68,14.76,26775,11.9286354049062,12.0253540703514,11.831916739461,11.8963958497578,33220.0613522831,0.0,1.0
2021-01-04,14.89,15.18,14.85,15.15,16049,12.0011744039901,12.2349111788159,11.9689348488417,12.2107315124546,19912.1854208325,0.0,1.0
2021-01-05,14.86,14.9305,14.85,14.89,12810,11.9769947376288,12.0338169535778,11.9689348488417,12.0011744039901,15893.5195489354,0.0,1.0
2021-01-06,14.82,14.97,14.58,14.97,16188,11.9447551824804,12.0656535142868,11.75131785159,12.0656535142868,20084.6443761254,0.0,1.0
2021-01-07,14.82,15.17,14.69,15.17,22718,11.9447551824804,12.2268512900288,11.8399766282481,12.2268512900288,28186.4931391659,0.0,1.0
2021-01-08,14.65,14.91,14.56,14.75,9241,11.8077370730997,12.0172941815643,11.7351980740158,11.8883359609707,11465.4187472063,0.0,1.0
2021-01-11,14.35,14.75,14.3,14.75,116277,11.5659404094867,11.8883359609707,11.5256409655512,11.8883359609707,144266.25859419,0.0,1.0
2021-01-12,14.38,14.44,14.34,14.35,9639,11.590120075848,11.6384794085706,11.5578805206996,11.5659404094867,11959.222086822,0.0,1.0
2021-01-13,14.45,14.45,14.35,14.4,21964,11.6465392973577,11.6465392973577,11.5659404094867,11.6062398534222,27250.9963600952,0.0,1.0
2021-01-14,14.43,14.48,14.4,14.47,8579,11.6304195197835,11.670718963719,11.6062398534222,11.6626590749319,10644.067463725,0.0,1.0
2021-01-15,14.42,14.52,14.42,14.43,12163,11.6223596309964,11.7029585188674,11.6223596309964,11.6304195197835,15090.7789440829,0.0,1.0
2021-01-19,14.48,14.5,14.42,14.42,9006,11.670718963719,11.6868387412932,11.6223596309964,11.6223596309964,11173.8514486895,0.0,1.0
2021-01-20,14.54,14.55,14.5199,14.54,17114,11.7190782964416,11.7271381852287,11.7028779199795,11.7190782964416,21233.5436034724,0.0,1.0
2021-01-21,14.59,14.64,14.52,14.64,24430,11.8029011398274,11.8433497386617,11.7462731014595,11.8433497386617,30198.8211014714,0.054,1.0
2021-01-22,14.54,14.59,14.49,14.59,21065,11.7624525409932,11.8029011398274,11.722003942159,11.8029011398274,26039.2208965408,0.0,1.0
2021-01-25,14.56,14.588,14.5,14.58,15081,11.7786319805269,11.8012831958741,11.7300936619258,11.7948114200606,18642.1785113094,0.0,1.0
2021-01-26,14.57,14.67,14.49,14.59,24105,11.7867217002937,11.8676188979622,11.722003942159,11.8029011398274,29797.0766537441,0.0,1.0
2021-01-27,14.58,14.6,14.48,14.6,21014,11.7948114200606,11.8109908595943,11.7139142223921,11.8109908595943,25976.1779216667,0.0,1.0
2021-01-28,14.63,14.64,14.53,14.6,14881,11.8352600188948,11.8433497386617,11.7543628212264,11.8109908595943,18394.9511588618,0.0,1.0
2021-01-29,14.6,14.7,14.54,14.7,20005,11.8109908595943,11.8918880572627,11.7624525409932,11.8918880572627,24728.9159285686,0.0,1.0
2021-02-01,14.58,14.6984,14.57,14.66,19573,11.7948114200606,11.8905937021,11.7867217002937,11.8595291781953,24194.9048472819,0.0,1.0
2021-02-02,14.67,14.68,14.57,14.59,22747,11.8676188979622,11.875708617729,11.7867217002937,11.8029011398274,28118.4029306249,0.0,1.0
2021-02-03,14.6,14.67,14.58,14.67,14358,11.8109908595943,11.8676188979622,11.7948114200606,11.8676188979622,17748.4516322114,0.0,1.0
2021-02-04,14.61,14.64,14.59,14.64,21078,11.8190805793611,11.8433497386617,11.8029011398274,11.8433497386617,26055.29067445,0.0,1.0
2021-02-05,14.76,14.8,14.605,14.65,27356,11.9404263758638,11.9727852549312,11.8150357194777,11.8514394584285,33815.7572677793,0.0,1.0
2021-02-08,14.84,14.87,14.7742,14.83,23177,12.0051441339986,12.0294132932991,11.9519137779327,11.9970544142317,28649.9417383871,0.0,1.0
2021-02-09,14.88,14.9,14.8,14.9,22688,12.0375030130659,12.0536824525996,11.9727852549312,12.0536824525996,28045.470861653,0.0,1.0
2021-02-10,14.91,14.93,14.7942,14.9,17937,12.0617721723665,12.0779516119002,11.9680932174664,12.0536824525996,22172.5851042607,0.0,1.0
2021-02-11,14.94,15.0,14.9,14.92,20726,12.086041331667,12.1345796502681,12.0536824525996,12.0698618921333,25620.1705341422,0.0,1.0
2021-02-12,14.8,14.94,14.77,14.94,8496,11.9727852549312,12.086041331667,11.9485160956306,12.086041331667,10502.217931973,0.0,1.0
2021-02-16,14.73,14.82,14.73,14.82,13376,11.9161572165633,11.9889646944649,11.9161572165633,11.9889646944649,16534.5653316938,0.0,1.0
2021-02-17,14.66,14.84,14.65,14.84,13799,11.8595291781953,12.0051441339986,11.8514394584285,12.0051441339986,17057.4511821205,0.0,1.0
2021-02-18,14.5,14.79,14.4,14.66,27925,11.7300936619258,11.9646955351643,11.6491964642574,11.8595291781953,34519.1190854927,0.0,1.0
2021-02-19,14.46,14.53,14.43,14.43,14827,11.6977347828584,11.7543628212264,11.6734656235579,11.6734656235579,18328.199773701,0.0,1.0
2021-02-22,14.27,14.4,14.25,14.4,24951,11.5877145940293,11.6932789175909,11.571473928866,11.6932789175909,30726.574003079,0.054,1.0
2021-02-23,14.08,14.26,14.01,14.26,61577,11.4334282749778,11.5795942614477,11.3765859469062,11.5795942614477,75830.6379458775,0.0,1.0
2021-02-24,14.26,14.28,14.0,14.01,31101,11.5795942614477,11.595834926611,11.3684656143245,11.3765859469062,38300.155427428,0.0,1.0
2021-02-25,14.22,14.22,14.1,14.2,32859,11.547112931121,11.547112931121,11.4496689401411,11.5308722659577,40465.0913858031,0.0,1.0
2021-02-26,14.27,14.27,14.2,14.2,15962,11.5877145940293,11.5877145940293,11.5308722659577,11.5308722659577,19656.8303569856,0.0,1.0
2021-03-01,14.22,14.37,14.22,14.22,34776,11.547112931121,11.6689179198459,11.547112931121,11.547112931121,42825.8321322222,0.0,1.0
2021-03-02,14.23,14.3467,14.22,14.23,12039,11.5552332637027,11.6499975449307,11.547112931121,11.5552332637027,14825.7474419088,0.0,1.0
2021-03-03,14.23,14.2616,14.17,14.23,20430,11.5552332637027,11.5808935146607,11.5065112682127,11.5552332637027,25159.0680486915,0.0,1.0
2021-03-04,14.15,14.2899,14.13,14.21,11527,11.4902706030494,11.6038740558668,11.4740299378861,11.5389925985394,14195.2313948736,0.0,1.0
2021-03-05,14.15,14.2,14.14,14.16,10752,11.4902706030494,11.5308722659577,11.4821502704678,11.4983909356311,13240.8369877402,0.0,1.0
2021-03-08,14.15,14.19,14.15,14.19,10951,11.4902706030494,11.5227519333761,11.4902706030494,11.5227519333761,13485.9008419589,0.0,1.0
2021-03-09,14.2,14.245,14.18,14.18,15074,11.5308722659577,11.5674137625752,11.5146316007944,11.5146316007944,18563.2790879088,0.0,1.0
2021-03-10,14.32,14.39,14.22,14.22,33461,11.6283162569376,11.6851585850093,11.547112931121,11.547112931121,41206.4403317313,0.0,1.0
2021-03-11,14.36,14.42,14.28,14.32,21860,11.6607975872643,11.7095195827542,11.595834926611,11.6283162569376,26920.0796644345,0.0,1.0
2021-03-12,14.32,14.36,14.31,14.32,26948,11.6283162569376,11.6607975872643,11.620195924356,11.6283162569376,33185.8328818474,0.0,1.0
2021-03-15,14.39,14.42,14.31,14.34,8011,11.6851585850093,11.7095195827542,11.620195924356,11.644556922101,9865.3594781237,0.0,1.0
2021-03-16,14.48,14.51,14.365,14.37,24940,11.7582415782442,11.7826025759892,11.6648577535551,11.6689179198459,30713.0277598809,0.0,1.0
2021-03-17,14.49,14.5099,14.38,14.44,33640,11.7663619108259,11.7825213726634,11.6770382524276,11.7257602479176,41426.8746528625,0.0,1.0
2021-03-18,14.55,14.6294,14.41,14.53,21491,11.8150839063158,11.8795593470142,11.7013992501726,11.7988432411525,26465.6647789736,0.0,1.0
2021-03-19,14.83,15.065,14.55,14.55,16639,12.0424532186023,12.2332810342713,11.8150839063158,11.8150839063158,20490.5400519911,0.0,1.0
2021-03-22,14.8,14.914,14.77,14.77,25959,12.0619420167983,12.1548515701709,12.0374921343318,12.0374921343318,31851.6868564735,0.054,1.0
2021-03-23,14.71,14.84,14.69,14.83,15368,11.9885923693989,12.094541860087,11.9722924477545,12.0863918992648,18856.5323629679,0.0,1.0
2021-03-24,14.67,14.813,14.67,14.77,12853,11.9559925261102,12.0725369658671,11.9559925261102,12.0374921343318,15770.6279581746,0.0,1.0
2021-03-25,14.69,14.7767,14.67,14.69,15233,11.9722924477545,12.0429526080827,11.9559925261102,11.9722924477545,18690.8873949175,0.0,1.0
2021-03-26,14.58,14.745,14.57,14.72,5791,11.8826428787108,12.0171172322764,11.8744929178886,11.996742330221,7105.5556294864,0.0,1.0
2021-03-29,14.46,14.59,14.46,14.59,17407,11.7848433488448,11.8907928395329,11.7848433488448,11.8907928395329,21358.3848804128,0.0,1.0
2021-03-30,14.48,14.5,14.41,14.46,34288,11.8011432704892,11.8174431921335,11.744093544734,11.7848433488448,42071.3678853099,0.0,1.0
2021-03-31,14.53,14.57,14.43,14.43,14140,11.8418930746,11.8744929178886,11.7603934663783,11.7603934663783,17349.7766535896,0.0,1.0
2021-04-01,14.54,14.6,14.5,14.53,14522,11.8500430354221,11.8989428003551,11.8174431921335,11.8418930746,17818.4905631846,0.0,1.0
2021-04-05,14.58,14.62,14.5,14.54,25619,11.8826428787108,11.9152427219994,11.8174431921335,11.8500430354221,31434.5069369387,0.0,1.0
2021-04-06,14.56,14.61,14.5,14.53,56944,11.8663429570664,11.9070927611772,11.8174431921335,11.8418930746,69870.2745234806,0.0,1.0
2021-04-07,14.68,14.74,14.57,14.57,16203,11.9641424869324,12.0130422518653,11.8744929178886,11.8744929178886,19881.0771653546,0.0,1.0
2021-04-08,14.76,14.76,14.63,14.68,16503,12.0293421735097,12.0293421735097,11.9233926828216,11.9641424869324,20249.1770943557,0.0,1.0
2021-04-09,14.68,14.77,14.68,14.76,20738,11.9641424869324,12.0374921343318,11.9641424869324,12.0293421735097,25445.5210920893,0.0,1.0
2021-04-12,14.73,14.7699,14.68,14.71,12373,12.0048922910432,12.0374106347236,11.9641424869324,11.9885923693989,15181.6680717726,0.0,1.0
2021-04-13,14.77,14.815,14.73,14.73,28541,12.0374921343318,12.0741669580315,12.0048922910432,12.0048922910432,35019.8002454105,0.0,1.0
2021-04-14,14.9,14.94,14.8,14.8,23603,12.1434416250199,12.1760414683086,12.0619420167983,12.0619420167983,28960.8754140508,0.0,1.0
2021-04-15,15.06,15.1,14.87,14.95,32324,12.2738409981745,12.3064408414631,12.1189917425534,12.1841914291307,39661.5403501155,0.0,1.0
2021-04-16,15.33,15.39,15.035,15.23,71922,12.4938899403728,12.5427897053058,12.2534660961191,12.4123903321512,88248.276978747,0.0,1.0
2021-04-19,15.11,15.4559,15.08,15.19,22123,12.3145908022853,12.5964979471238,12.2901409198188,12.3797904888626,27144.9157643115,0.0,1.0
2021-04-20,15.27,15.34,15.15,15.15,18660,12.4449901754399,12.502039901195,12.3471906455739,12.3471906455739,22895.8155838743,0.0,1.0
2021-04-21,15.07,15.33,15.07,15.25,36266,12.2819909589967,12.4938899403728,12.2819909589967,12.4286902537956,44498.3734171911,0.0,1.0
2021-04-22,15.28,15.3,15.07,15.07,43132,12.4971499247017,12.5135074507812,12.3253959008675,12.3253959008675,52736.5810581593,0.054,1.0
2021-04-23,15.22,15.24,15.15,15.2,34679,12.4480773464633,12.4644348725428,12.3908260051853,12.4317198203839,42401.2773466547,0.0,1.0
2021-04-26,15.25,15.29,15.17,15.2,15159,12.4726136355825,12.5053286877414,12.4071835312647,12.4317198203839,18534.5875976221,0.0,1.0
2021-04-27,15.17,15.2724,15.11,15.2,18753,12.4071835312647,12.4909340647915,12.3581109530264,12.4317198203839,22928.8951262093,0.0,1.0
2021-04-28,15.1,15.17,14.95,15.17,47423,12.3499321899866,12.4071835312647,12.2272507443907,12.4071835312647,57983.0956951009,0.0,1.0
2021-04-29,15.0,15.0561,14.9,15.04,27711,12.2681445595894,12.3140274202422,12.1863569291921,12.3008596117483,33881.6516206679,0.0,1.0
2021-04-30,15.0,15.0497,14.905,14.91,34113,12.2681445595894,12.3087930118968,12.190446310712,12.1945356922318,41709.2411582348,0.0,1.0
2021-05-03,15.05,15.1286,14.97,15.07,34285,12.309038374788,12.3733234522802,12.2436082704702,12.3253959008675,41919.5419080726,0.0,1.0
2021-05-04,15.1,15.1469,15.07,15.12,30988,12.3499321899866,12.3882905886429,12.3253959008675,12.3662897160661,37888.3699765891,0.0,1.0
2021-05-05,15.3,15.3,15.105,15.19,17696,12.5135074507812,12.5135074507812,12.3540215715065,12.4235410573442,21636.5236577294,0.0,1.0
2021-05-06,15.3,15.36,15.2,15.36,24714,12.5135074507812,12.5625800290195,12.4317198203839,12.5625800290195,30217.2833226223,0.0,1.0
2021-05-07,15.31,15.47,15.27,15.38,10137,12.5216862138209,12.6525464224565,12.488971161662,12.578937555099,12394.29477387,0.0,1.0
2021-05-10,15.4,15.53,15.31,15.53,35677,12.5952950811784,12.7016190006949,12.5216862138209,12.7016190006949,43621.510767225,0.0,1.0
2021-05-11,15.42,15.51,15.3801,15.51,24403,12.6116526072579,12.6852614746154,12.5790193427294,12.6852614746154,29837.0302226249,0.0,1.0
2021-05-12,15.34,15.51,15.21,15.47,31526,12.5462225029401,12.6852614746154,12.4398985834236,12.6525464224565,38546.1711592211,0.0,1.0
2021-05-13,15.31,15.44,15.3,15.44,13399,12.5216862138209,12.6280101333373,12.5135074507812,12.6280101333373,16382.6729481191,0.0,1.0
2021-05-14,15.41,15.48,15.29,15.37,39203,12.6034738442181,12.6607251854962,12.5053286877414,12.5707587920592,47932.6761388998,0.0,1.0
2021-05-17,15.3345,15.4787,15.23,15.37,12532,12.5417241832682,12.6596619463011,12.4562561095031,12.5707587920592,15322.6104474834,0.0,1.0
2021-05-18,15.29,15.43,15.2429,15.33,18812,12.5053286877414,12.6198313702976,12.4668067138243,12.5380437399003,23001.0331741188,0.0,1.0
2021-05-19,15.44,15.4527,15.29,15.38,33912,12.6280101333373,12.6383971623978,12.5053286877414,12.578937555099,41463.4827238315,0.0,1.0
2021-05-20,15.36,15.53,15.22,15.53,28138,12.606745349434,12.7462731299942,12.4918401183845,12.7462731299942,34283.208553856,0.054,1.0
2021-05-21,15.35,15.53,15.35,15.53,9699,12.5985378329305,12.7462731299942,12.5985378329305,12.7462731299942,11817.2165670569,0.0,1.0
2021-05-24,15.59,15.6,15.451,15.51,24688,12.7955182290154,12.8037257455189,12.6814337496162,12.7298580969871,30079.7445723788,0.0,1.0
2021-05-25,15.67,15.8647,15.59,15.59,25833,12.8611783610437,13.0209787073676,12.7955182290154,12.7955182290154,31474.8072560864,0.0,1.0
2021-05-26,15.67,15.68,15.5236,15.68,27974,12.8611783610437,12.8693858775472,12.7410203194319,12.8693858775472,34083.3917153161,0.0,1.0
2021-05-27,15.7,15.71,15.64,15.68,30816,12.8858009105543,12.8940084270579,12.8365558115331,12.8693858775472,37546.0713197677,0.0,1.0
2021-05-28,15.83,15.83,15.75,15.75,15653,12.9924986251003,12.9924986251003,12.926838493072,12.926838493072,19071.5425223366,0.0,1.0
2021-06-01,15.83,15.89,15.614,15.89,24400,12.9924986251003,13.0417437241215,12.8152162686239,13.0417437241215,29728.8467095773,0.0,1.0
2021-06-02,15.85,15.92,15.81,15.91,16495,13.0089136581074,13.0663662736322,12.9760835920932,13.0581587571286,20097.4314128884,0.0,1.0
2021-06-03,15.55,15.92,15.44,15.92,17828,12.7626881630013,13.0663662736322,12.6724054814623,13.0663662736322,21721.5524237025,0.0,1.0
2021-06-04,15.38,15.6075,15.3,15.57,29999,12.6231603824411,12.8098813828966,12.5575002504128,12.7791031960083,36550.6423131397,0.0,1.0
2021-06-07,15.3,15.41,15.3,15.38,20898,12.5575002504128,12.6477829319517,12.5575002504128,12.6231603824411,25462.0261695387,0.0,1.0
2021-06-08,15.27,15.41,15.14,15.37,26809,12.5328777009022,12.6477829319517,12.4261799863562,12.6149528659376,32663.9611244695,0.0,1.0
2021-06-09,15.32,15.37,15.25,15.3,23523,12.5739152834199,12.6149528659376,12.5164626678951,12.5575002504128,28660.3139815321,0.0,1.0
2021-06-10,15.22,15.32,15.2,15.32,21546,12.4918401183845,12.5739152834199,12.4754250853774,12.5739152834199,26251.5463608423,0.0,1.0
2021-06-11,15.28,15.32,15.1812,15.24,22279,12.5410852174057,12.5739152834199,12.4599949543508,12.5082551513916,27144.6301574866,0.0,1.0
2021-06-14,15.3,15.349,15.25,15.32,17573,12.5575002504128,12.5977170812801,12.5164626678951,12.5739152834199,21410.8616076804,0.0,1.0
2021-06-15,15.28,15.364,15.25,15.31,23711,12.5410852174057,12.6100283560355,12.5164626678951,12.5657077669163,28889.3723086388,0.0,1.0
2021-06-16,15.32,15.38,15.28,15.28,25113,12.5739152834199,12.6231603824411,12.5410852174057,12.5410852174057,30597.5625990825,0.0,1.0
2021-06-17,15.31,15.39,15.31,15.39,5316,12.5657077669163,12.6313678989446,12.5657077669163,12.6313678989446,6476.98971754562,0.0,1.0
2021-06-18,15.37,15.41,15.35,15.35,5211,12.6149528659376,12.6477829319517,12.5985378329305,12.5985378329305,6349.05820506584,0.0,1.0
2021-06-21,15.32,15.39,15.31,15.39,6240,12.5739152834199,12.6313678989446,12.5657077669163,12.6313678989446,7602.78702736728,0.0,1.0
2021-06-22,15.31,15.36,15.3,15.3,9875,12.6100283560354,12.6512106824758,12.6017918907474,12.6017918907474,11989.3663782,0.054,1.0
2021-06-23,15.32,15.41,15.31,15.38,12440,12.6182648213235,12.6923930089162,12.6100283560354,12.6676836130519,15103.5663539046,0.0,1.0
2021-06-24,15.38,15.43,15.33,15.42,21033,12.6676836130519,12.7088659394923,12.6265012866116,12.7006294742042,25536.4398007779,0.0,1.0
2021-06-25,15.26,15.4,15.26,15.4,22994,12.5688460295951,12.6841565436281,12.5688460295951,12.6841565436281,27917.3154937044,0.0,1.0
2021-06-28,15.41,15.4287,15.3001,15.33,6421,12.6923930089162,12.7077951990048,12.6018742554003,12.6265012866116,7795.81990019462,0.0,1.0
2021-06-29,15.48,15.505,15.31,15.39,28718,12.7500482659326,12.7706394291528,12.6100283560354,12.67592007834,34866.8985973821,0.0,1.0
2021-06-30,15.65,15.85,15.52,15.53,13705,12.8900681758298,13.0547974815912,12.7829941270849,12.791230592373,16639.4193633652,0.0,1.0
2021-07-01,15.77,15.82,15.67,15.82,21721,12.9889057592867,13.030088085727,12.906541106406,13.030088085727,26371.7495798361,0.0,1.0
2021-07-02,15.76,15.78,15.6801,15.78,28272,12.9806692939986,12.9971422245747,12.9148599363469,12.9971422245747,34325.4041766552,0.0,1.0
2021-07-06,15.74,15.79,15.6714,15.79,8744,12.9641963634225,13.0053786898628,12.9076942115463,13.0053786898628,10616.2045175676,0.0,1.0
2021-07-07,15.85,15.85,15.72,15.79,35671,13.0547974815912,13.0547974815912,12.9477234328463,13.0053786898628,43308.6266406859,0.0,1.0
2021-07-08,15.85,15.85,15.72,15.85,39465,13.0547974815912,13.0547974815912,12.9477234328463,13.0547974815912,47914.9715560166,0.0,1.0
2021-07-09,15.87,15.87,15.794,15.85,21828,13.0712704121674,13.0712704121674,13.008673275978,13.0547974815912,26501.6596762885,0.0,1.0
2021-07-12,15.93,15.94,15.8514,15.94,11474,13.1206892038958,13.1289256691839,13.0559505867316,13.1289256691839,13930.7331466802,0.0,1.0
2021-07-13,15.99,16.13,15.94,15.94,10471,13.1701079956242,13.2854185096572,13.1289256691839,13.1289256691839,12712.9777565704,0.0,1.0
2021-07-14,15.95,16.08,15.92,16.08,21824,13.1371621344719,13.2442361832169,13.1124527386077,13.2442361832169,26496.8032240848,0.0,1.0
2021-07-15,15.98,16.0,15.9,16.0,7328,13.1618715303362,13.1783444609123,13.0959798080316,13.1783444609123,8897.02043741258,0.0,1.0
2021-07-16,16.02,16.06,15.885,16.06,10664,13.1948173914884,13.2277632526407,13.0836251100995,13.2277632526407,12947.3015754051,0.0,1.0
2021-07-19,15.59,16.0,15.59,16.0,13210,12.8406493841014,13.1783444609123,12.8406493841014,13.1783444609123,16038.4334031415,0.0,1.0
2021-07-20,15.54,16.0,15.51,15.81,15730,12.7994670576611,13.1783444609123,12.7747576617969,13.021851620439,19097.998291553,0.0,1.0
2021-07-21,15.45,15.65,15.45,15.65,13485,12.7253388700684,12.8900681758298,12.7253388700684,12.8900681758298,16372.3144921547,0.0,1.0
2021-07-22,15.34,15.5,15.32,15.49,21771,12.6792146644552,12.8114620142801,12.6626837457271,12.803196554916,26339.7338745467,0.054,1.0
2021-07-23,15.49,15.64,15.43,15.64,24315,12.803196554916,12.9271784453768,12.7536037987317,12.9271784453768,29417.6027357311,0.0,1.0
2021-07-26,15.92,15.92,15.5,15.7,21931,13.1586113075702,13.1586113075702,12.8114620142801,12.9767712015611,26533.3105324828,0.0,1.0
2021-07-27,15.99,15.99,15.71,15.92,26858,13.2164695231186,13.2164695231186,12.9850366609252,13.1586113075702,32494.2617428034,0.0,1.0
2021-07-28,16.03,16.08,15.885,15.99,42256,13.2495313605748,13.2908586573951,13.1296821997961,13.2164695231186,51123.5953609316,0.0,1.0
2021-07-29,15.85,16.08,15.85,15.97,21371,13.1007530920219,13.2908586573951,13.1007530920219,13.1999386043905,25855.7922297063,0.0,1.0
2021-07-30,15.78,15.81,15.75,15.78,16116,13.0428948764735,13.0676912545657,13.0180984983814,13.0428948764735,19498.0088706166,0.0,1.0
2021-08-02,15.75,15.8981,15.7,15.75,23181,13.0180984983814,13.140509951563,12.9767712015611,13.0180984983814,28045.6281726087,0.0,1.0
2021-08-03,15.8,15.83,15.69,15.71,22161,13.0594257952016,13.0842221732938,12.968505742197,12.9850366609252,26811.576978266,0.0,1.0
2021-08-04,15.79,15.845,15.77,15.8,15066,13.0511603358376,13.0966203623398,13.0346294171095,13.0594257952016,18227.6620529107,0.0,1.0
2021-08-05,15.64,15.79,15.64,15.79,18284,12.9271784453768,13.0511603358376,12.9271784453768,13.0511603358376,22120.9725856511,0.0,1.0
2021-08-06,15.6592,15.67,15.57,15.67,13303,12.9430481273558,12.9519748234689,12.8693202298284,12.9519748234689,16094.689253277,0.0,1.0
2021-08-09,15.7,15.73,15.62,15.7,16110,12.9767712015611,13.0015675796533,12.9106475266487,12.9767712015611,19490.749745944,0.0,1.0
2021-08-10,15.79,15.8,15.64,15.71,15317,13.0511603358376,13.0594257952016,12.9271784453768,12.9850366609252,18531.335435048,0.0,1.0
2021-08-11,15.85,15.87,15.79,15.79,32114,13.1007530920219,13.11728401075,13.0511603358376,13.0511603358376,38853.2549560052,0.0,1.0
2021-08-12,15.8,16.0292,15.73,15.89,23876,13.0594257952016,13.2488701238257,13.0015675796533,13.1338149294781,28886.4767805189,0.0,1.0
2021-08-13,15.83,15.84,15.72,15.8,15423,13.0842221732938,13.0924876326578,12.9933021202892,13.0594257952016,18659.5799709307,0.0,1.0
2021-08-16,15.89,15.89,15.75,15.82,16477,13.1338149294781,13.1338149294781,13.0180984983814,13.0759567139297,19934.7662050849,0.0,1.0
2021-08-17,15.88,16.08,15.88,16.08,32463,13.125549470114,13.2908586573951,13.125549470114,13.2908586573951,39275.4940411285,0.0,1.0
2021-08-18,15.98,15.99,15.8469,15.95,21181,13.2082040637545,13.2164695231186,13.098190799619,13.1834076856624,25625.9199484072,0.0,1.0
2021-08-19,16.08,16.08,15.85,15.85,21872,13.2908586573951,13.2908586573951,13.1007530920219,13.1007530920219,26461.9291398687,0.0,1.0
2021-08-20,16.09,16.1,16.06,16.08,24970,13.343757597325,13.3520507965775,13.3188779995674,13.3354643980725,30109.0076816549,0.054,1.0
2021-08-23,15.97,16.1,15.9121,16.1,12524,13.2442392062946,13.3520507965775,13.1962215826224,13.3520507965775,15101.5303245914,0.0,1.0
2021-08-24,16.03,16.11,15.95,16.03,13202,13.2939984018098,13.3603439958301,13.2276528077895,13.2939984018098,15919.0676577176,0.0,1.0
2021-08-25,15.84,16.11,15.8,16.07,23363,13.1364276160117,13.3603439958301,13.1032548190015,13.3271711988199,28171.2753891271,0.0,1.0
2021-08-26,15.82,15.84,15.75,15.84,19554,13.1198412175066,13.1364276160117,13.0617888227389,13.1364276160117,23578.3554748531,0.0,1.0
2021-08-27,15.84,15.84,15.79,15.82,6925,13.1364276160117,13.1364276160117,13.094961619749,13.1198412175066,8350.21538628195,0.0,1.0
2021-08-30,15.87,15.87,15.78,15.85,33560,13.1613072137693,13.1613072137693,13.0866684204965,13.1447208152642,40466.8921824725,0.0,1.0
2021-08-31,15.9,15.9,15.8,15.88,16191,13.1861868115269,13.1861868115269,13.1032548190015,13.1696004130218,19523.2256056738,0.0,1.0
2021-09-01,15.87,15.95,15.83,15.94,13564,13.1613072137693,13.2276528077895,13.1281344167591,13.219359608537,16355.5698916286,0.0,1.0
2021-09-02,15.76,15.9368,15.75,15.88,22918,13.0700820219914,13.2167057847762,13.0617888227389,13.1696004130218,27634.6911513083,0.0,1.0
2021-09-03,15.66,15.815,15.66,15.78,16094,12.9871500294661,13.1156946178803,12.9871500294661,13.0866684204965,19406.2622999021,0.0,1.0
2021-09-07,15.59,15.7,15.58,15.65,21757,12.9290976346984,13.0203228264762,12.9208044354458,12.9788568302136,26234.7489038753,0.0,1.0
2021-09-08,15.61,15.68,15.54,15.68,13647,12.9456840332034,13.0037364279712,12.8876316384357,13.0037364279712,16455.6518955365,0.0,1.0
2021-09-09,15.52,15.62,15.51,15.57,21699,12.8710452399306,12.953977232456,12.8627520406781,12.9125112361933,26164.8120818676,0.0,1.0
2021-09-10,15.5,15.5532,15.5,15.51,12461,12.8544588414256,12.898578661449,12.8544588414256,12.8627520406781,15025.5644662035,0.0,1.0
2021-09-13,15.54,15.59,15.45,15.5,21520,12.8876316384357,12.9290976346984,12.8129928451629,12.8544588414256,25948.9725794639,0.0,1.0
2021-09-14,15.53,15.54,15.51,15.54,9702,12.8793384391832,12.8876316384357,12.8627520406781,12.8876316384357,11698.7421917267,0.0,1.0
2021-09-15,15.76,15.76,15.52,15.52,21461,13.0700820219914,13.0700820219914,12.8710452399306,12.8710452399306,25877.8299501801,0.0,1.0
2021-09-16,16.09,16.095,15.83,15.83,17269,13.343757597325,13.3479041969513,13.1281344167591,13.1281344167591,20823.085849199,0.0,1.0
2021-09-17,16.29,16.29,16.0191,16.13,25362,13.5096215823756,13.5096215823756,13.2849588146245,13.3769303943351,30581.684133846,0.0,1.0
2021-09-20,16.45,16.45,16.2,16.2,7047,13.6423127704162,13.6423127704162,13.4349827891028,13.4349827891028,8497.32387395362,0.0,1.0
2021-09-21,16.92,16.97,16.46,16.59,52875,14.0320931352852,14.0735591315479,13.6506059696687,13.7584175599516,63757.0597183623,0.0,1.0
2021-09-22,15.39,16.82,15.36,16.82,109188,12.8080169256114,13.9981055678222,12.7830500310195,13.9981055678222,131199.336303171,0.054,1.0
2021-09-23,15.49,15.55,15.31,15.48,54790,12.8912399075842,12.9411736967678,12.7414385400332,12.8829176093869,65835.1800202471,0.0,1.0
2021-09-24,15.48,15.56,15.48,15.5,25991,12.8829176093869,12.9494959949651,12.8829176093869,12.8995622057814,31230.55601216,0.0,1.0
2021-09-27,15.53,15.54,15.46,15.51,23349,12.9245291003733,12.9328513985706,12.8662730129923,12.9078845039787,28055.9521498951,0.0,1.0
2021-09-28,15.36,15.53,15.31,15.5,13106,12.7830500310195,12.9245291003733,12.7414385400332,12.8995622057814,15748.0538299939,0.0,1.0
2021-09-29,15.32,15.46,15.32,15.37,23040,12.7497608382304,12.8662730129923,12.7497608382304,12.7913723292168,27684.6604794032,0.0,1.0
2021-09-30,15.31,15.38,15.3,15.33,12582,12.7414385400332,12.7996946274141,12.7331162418359,12.7580831364277,15118.420058674,0.0,1.0
2021-10-01,15.32,15.37,15.3,15.37,9269,12.7497608382304,12.7913723292168,12.7331162418359,12.7913723292168,11137.5485235932,0.0,1.0
2021-10-04,15.29,15.35,15.2,15.3,10688,12.7247939436386,12.7747277328223,12.6498932598631,12.7331162418359,12842.6063890565,0.0,1.0
2021-10-05,15.13,15.28,15.13,15.27,10953,12.5916371724821,12.7164716454413,12.5916371724821,12.708149347244,13161.0280482163,0.0,1.0
2021-10-06,15.03,15.16,15.02,15.04,15580,12.5084141905094,12.616604067074,12.5000918923121,12.5167364887066,18720.790376263,0.0,1.0
2021-10-07,15.06,15.28,15.06,15.07,21275,12.5333810851012,12.7164716454413,12.5333810851012,12.5417033832985,25563.8520702822,0.0,1.0
2021-10-08,15.04,15.19,15.01,15.04,11413,12.5167364887066,12.6415709616658,12.4917695941148,12.5167364887066,13713.7599848711,0.0,1.0
2021-10-11,15.01,15.045,15.01,15.03,9335,12.4917695941148,12.5208976378053,12.4917695941148,12.5084141905094,11216.8535405915,0.0,1.0
2021-10-12,15.03,15.06,15.02,15.04,5896,12.5084141905094,12.5333810851012,12.5000918923121,12.5167364887066,7084.58151851391,0.0,1.0
2021-10-13,15.17,15.17,15.03,15.03,10258,12.6249263652713,12.6249263652713,12.5084141905094,12.5084141905094,12325.9221874009,0.0,1.0
2021-10-14,15.19,15.25,15.0876,15.18,17115,12.6415709616658,12.6915047508495,12.5563506281257,12.6332486634685,20565.2328170567,0.0,1.0
2021-10-15,15.04,15.26,15.03,15.26,18587,12.5167364887066,12.6998270490468,12.5084141905094,12.6998270490468,22333.9750143519,0.0,1.0
2021-10-18,15.01,15.12,15.01,15.02,32155,12.4917695941148,12.5833148742849,12.4917695941148,12.5000918923121,38637.1639633337,0.0,1.0
2021-10-19,14.96,15.0532,14.95,15.05,19055,12.4501581031284,12.527721922327,12.4418358049311,12.5250587869039,22896.3196803397,0.0,1.0
2021-10-20,14.95,15.01,14.93,14.95,16517,12.4418358049311,12.4917695941148,12.4251912085366,12.4418358049311,19846.6812994055,0.0,1.0
2021-10-21,14.77,14.9193,14.77,14.87,21749,12.3369748476454,12.4616810321243,12.3369748476454,12.4205020977987,26038.2090396585,0.054,1.0
2021-10-22,14.76,14.92,14.76,14.92,8476,12.3286221226301,12.4622657228754,12.3286221226301,12.4622657228754,10147.5865474341,0.0,1.0
2021-10-25,14.68,14.81,14.67,14.76,39972,12.2618003225074,12.3703857477068,12.2534475974921,12.3286221226301,47855.0412310097,0.0,1.0
2021-10-26,14.63,14.68,14.58,14.66,18478,12.2200366974308,12.2618003225074,12.1782730723541,12.2450948724768,22122.1217819122,0.0,1.0
2021-10-27,14.6,14.65,14.47,14.6,82792,12.1949785223848,12.2367421474614,12.0863930971855,12.1949785223848,99119.748163658,0.0,1.0
2021-10-28,14.6,14.63,14.57,14.57,20846,12.1949785223848,12.2200366974308,12.1699203473388,12.1699203473388,24957.124724848,0.0,1.0
2021-10-29,14.66,14.7,14.57,14.57,20203,12.2450948724768,12.2785057725381,12.1699203473388,12.1699203473388,24187.3160710018,0.0,1.0
2021-11-01,14.76,14.88,14.64,14.66,42555,12.3286221226301,12.4288548228141,12.2283894224461,12.2450948724768,50947.4452012812,0.0,1.0
2021-11-02,14.82,14.83,14.71,14.71,14626,12.3787384727221,12.3870911977374,12.2868584975534,12.2868584975534,17510.453143319,0.0,1.0
2021-11-03,14.82,14.85,14.75,14.79,35773,12.3787384727221,12.4037966477681,12.3202693976148,12.3536802976761,42827.9393064371,0.0,1.0
2021-11-04,14.82,14.85,14.76,14.79,26357,12.3787384727221,12.4037966477681,12.3286221226301,12.3536802976761,31554.9715232092,0.0,1.0
2021-11-05,14.91,15.01,14.88,14.89,23625,12.4539129978601,12.5374402480134,12.4288548228141,12.4372075478294,28284.1826549234,0.0,1.0
2021-11-08,15.02,15.18,14.98,14.98,27773,12.5457929730287,12.679436573274,12.5123820729674,12.5123820729674,33250.2266613838,0.0,1.0
2021-11-09,15.08,15.17,15.08,15.11,13145,12.5959093231207,12.6710838482587,12.5959093231207,12.6209674981667,15737.3790899035,0.0,1.0
2021-11-10,15.18,15.19,15.13,15.15,22368,12.679436573274,12.6877892982894,12.6376729481974,12.654378398228,26779.2845555695,0.0,1.0
2021-11-11,15.17,15.2,15.16,15.18,10907,12.6710838482587,12.6961420233047,12.6627311232434,12.679436573274,13058.0139774498,0.0,1.0
2021-11-12,15.1101,15.21,15.11,15.21,7145,12.6210510254169,12.70449474832,12.6209674981667,12.70449474832,8554.09460611334,0.0,1.0
2021-11-15,15.08,15.23,15.0,15.21,16104,12.5959093231207,12.7212001983507,12.5290875229981,12.70449474832,19279.9355544926,0.0,1.0
2021-11-16,15.181,15.181,15.09,15.1,11199,12.6802718457756,12.6802718457756,12.6042620481361,12.6126147731514,13407.6004889942,0.0,1.0
2021-11-17,15.04,15.24,14.99,15.24,11810,12.5624984230594,12.729552923366,12.5207347979827,12.729552923366,14139.0982922601,0.0,1.0
2021-11-18,15.15,15.19,14.9901,15.19,16594,12.654378398228,12.6877892982894,12.5208183252329,12.6877892982894,19866.5704540022,0.0,1.0
2021-11-19,15.05,15.15,15.02,15.15,15951,12.5708511480747,12.654378398228,12.5457929730287,12.654378398228,19096.761800156,0.0,1.0
2021-11-22,15.0,15.15,14.92,15.13,13345,12.5741922380809,12.6999341604617,12.5071298794778,12.6831685708109,15919.5116640392,0.054,1.0
2021-11-23,15.03,15.11,14.95,15.0,9631,12.599340622557,12.6664029811601,12.5322782639539,12.5741922380809,11489.0083803943,0.0,1.0
2021-11-24,15.12,15.13,15.0,15.13,12036,12.6747857759855,12.6831685708109,12.5741922380809,12.6831685708109,14357.9799466749,0.0,1.0
2021-11-26,15.0,15.12,14.95,15.12,5722,12.5741922380809,12.6747857759855,12.5322782639539,12.6747857759855,6825.88578056443,0.0,1.0
2021-11-29,15.2,15.25,15.03,15.08,19016,12.7418481345886,12.7837621087155,12.599340622557,12.641254596684,22684.5585465246,0.0,1.0
2021-11-30,15.23,15.27,15.17,15.2,17105,12.7669965190648,12.8005276983663,12.7166997501124,12.7418481345886,20404.8892479124,0.0,1.0
2021-12-01,15.28,15.4479,15.19,15.28,10587,12.8089104931917,12.94965761831,12.7334653397632,12.8089104931917,12629.4394894855,0.0,1.0
2021-12-02,15.28,15.36,15.15,15.36,16398,12.8089104931917,12.8759728517948,12.6999341604617,12.8759728517948,19561.4951117958,0.0,1.0
2021-12-03,15.16,15.34,15.08,15.34,10102,12.7083169552871,12.859207262144,12.641254596684,12.859207262144,12050.8734979486,0.0,1.0
2021-12-06,15.05,15.16,15.05,15.16,8251,12.6161062122078,12.7083169552871,12.6161062122078,12.7083169552871,9842.77937354723,0.0,1.0
2021-12-07,14.98,15.16,14.97,15.16,15428,12.5574266484301,12.7083169552871,12.5490438536047,12.7083169552871,18404.3631287222,0.0,1.0
2021-12-08,14.99,15.07,14.98,14.98,8241,12.5658094432555,12.6328718018586,12.5574266484301,12.5574266484301,9830.85017784542,0.0,1.0
2021-12-09,15.02,15.11,15.0,15.1,14613,12.5909578277316,12.6664029811601,12.5741922380809,12.6580201863347,17432.1336790263,0.0,1.0
2021-12-10,15.0,15.12,14.98,15.12,14420,12.5741922380809,12.6747857759855,12.5574266484301,12.6747857759855,17201.9002019817,0.0,1.0
2021-12-13,15.11,15.13,15.034,15.07,10742,12.6664029811601,12.6831685708109,12.6026937404872,12.6328718018586,12814.3420228632,0.0,1.0
2021-12-14,15.08,15.15,15.04,15.15,9509,12.641254596684,12.6999341604617,12.6077234173824,12.6999341604617,11343.4721928324,0.0,1.0
2021-12-15,15.15,15.15,15.08,15.08,16870,12.6999341604617,12.6999341604617,12.641254596684,12.641254596684,20124.5531489203,0.0,1.0
2021-12-16,15.22,15.22,15.175,15.19,15991,12.7586137242394,12.7586137242394,12.7208911475251,12.7334653397632,19075.9768467329,0.0,1.0
2021-12-17,15.35,15.5,15.22,15.22,33551,12.8675900569694,12.9933319793502,12.7586137242394,12.7586137242394,40023.6444990769,0.0,1.0
2021-12-20,15.36,15.4,15.17,15.4,24612,12.8759728517948,12.9095040310963,12.7166997501124,12.9095040310963,29360.1364612465,0.0,1.0
2021-12-21,15.52,15.74,15.37,15.46,24561,13.010097569001,13.1945190551595,12.8843556466202,12.9598008000487,29299.2975631673,0.0,1.0
2021-12-22,15.49,15.59,15.2222,15.57,14048,13.0302162765819,13.1143364591293,12.8049424277202,13.0975124226198,16699.916208688,0.054,1.0
2021-12-23,15.26,15.7,15.2,15.7,27756,12.8367398567231,13.2068686599313,12.7862677471947,13.2068686599313,32995.6487961519,0.0,1.0
2021-12-27,15.06,15.32,15.03,15.27,22045,12.6684994916284,12.8872119662515,12.6432634368642,12.8451518749778,26206.5527349463,0.0,1.0
2021-12-28,14.98,15.12,14.95,15.1,19595,12.6012033455905,12.7189716011568,12.5759672908263,12.7021475646473,23294.0531114209,0.0,1.0
2021-12-29,14.92,14.99,14.9,14.95,35898,12.5507312360621,12.6096153638453,12.5339071995527,12.5759672908263,42674.6577491088,0.0,1.0
2021-12-30,14.94,15.01,14.9,14.94,25340,12.5675552725716,12.6264394003547,12.5339071995527,12.5675552725716,30123.5675347489,0.0,1.0
2021-12-31,15.03,15.09,14.96,14.96,18479,12.6432634368642,12.6937355463926,12.5843793090811,12.5843793090811,21967.3798135211,0.0,1.0
2022-01-03,14.98,15.12,14.96,15.12,35061,12.6012033455905,12.7189716011568,12.5843793090811,12.7189716011568,41679.652775684,0.0,1.0
2022-01-04,14.86,15.01,14.83,15.01,40442,12.5002591265337,12.6264394003547,12.4750230717695,12.6264394003547,48076.4529692312,0.0,1.0
2022-01-05,14.78,14.93,14.76,14.93,17089,12.4329629804959,12.5591432543169,12.4161389439864,12.5591432543169,20314.9820679291,0.0,1.0
2022-01-06,14.71,14.87,14.65,14.87,41227,12.3740788527127,12.5086711447885,12.3236067431843,12.5086711447885,49009.6416241159,0.0,1.0
2022-01-07,14.82,14.83,14.69,14.83,39577,12.4666110535148,12.4750230717695,12.3572548162033,12.4750230717695,47048.1622858231,0.0,1.0
2022-01-10,14.8,14.83,14.75,14.8,25351,12.4497870170053,12.4750230717695,12.4077269257317,12.4497870170053,30136.6440636709,0.0,1.0
2022-01-11,14.82,14.83,14.71,14.83,19540,12.4666110535148,12.4750230717695,12.3740788527127,12.4750230717695,23228.6704668111,0.0,1.0
2022-01-12,14.76,14.85,14.67,14.84,10132,12.4161389439864,12.491847108279,12.3404307796938,12.4834350900243,12044.6719124734,0.0,1.0
2022-01-13,14.64,14.73,14.6,14.72,16965,12.3151947249296,12.3909028892222,12.2815466519107,12.3824908709675,20167.573923718,0.0,1.0
2022-01-14,14.52,14.61,14.5,14.61,19973,12.2142505058728,12.2899586701654,12.1974264693633,12.2899586701654,23743.4101961933,0.0,1.0
2022-01-18,14.19,14.5,14.19,14.5,28698,11.9366539034666,12.1974264693633,11.9366539034666,12.1974264693633,34115.4751820135,0.0,1.0
2022-01-19,14.12,14.22,14.08,14.2,26721,11.8777697756835,11.9618899582308,11.8441217026645,11.9450659217213,31765.2663021319,0.0,1.0
2022-01-20,13.94,14.14,13.94,14.03,24244,11.7717783456738,11.9406704309776,11.7717783456738,11.8477797840605,28709.4566407804,0.054,1.0
2022-01-21,13.91,13.9827,13.82,13.82,40896,11.7464445328783,11.8078368058862,11.6704430944915,11.6704430944915,48428.557118518,0.0,1.0
2022-01-24,13.89,13.99,13.71,13.91,43475,11.7295553243479,11.8140013669998,11.5775524475745,11.7464445328783,51482.5782650522,0.0,1.0
2022-01-25,13.94,13.9562,13.43,13.64,52598,11.7717783456738,11.7854586045834,11.3411035281492,11.5184402177181,62285.9264309425,0.0,1.0
2022-01-26,13.92,14.04,13.88,13.91,36304,11.7548891371434,11.8562243883257,11.7211107200827,11.7464445328783,42990.76529809,0.0,1.0
2022-01-27,13.8372,13.94,13.81,13.9,39883,11.6849678138277,11.7717783456738,11.6619984902264,11.7379999286131,47228.9745588286,0.0,1.0
2022-01-28,13.72,13.841,13.7,13.84,41562,11.5859970518397,11.6881767634484,11.5691078433093,11.6873323030219,49217.2264025784,0.0,1.0
2022-01-31,13.77,13.77,13.67,13.7,55649,11.6282200731656,11.6282200731656,11.5437740305137,11.5691078433093,65898.8843673811,0.0,1.0
2022-02-01,13.854,13.86,13.72,13.72,34686,11.6991547489932,11.7042215115523,11.5859970518397,11.5859970518397,41074.7489293065,0.0,1.0
2022-02-02,13.92,13.9599,13.84,13.84,25812,11.7548891371434,11.7885831081615,11.6873323030219,11.6873323030219,30566.2636038536,0.0,1.0
2022-02-03,13.77,13.86,13.76,13.82,31113,11.6282200731656,11.7042215115523,11.6197754689004,11.6704430944915,36843.6447972529,0.0,1.0
2022-02-04,13.63,13.83,13.62,13.75,23543,11.509995613453,11.6788876987567,11.5015510091878,11.6113308646352,27879.3407727227,0.0,1.0
2022-02-07,13.57,13.68,13.57,13.58,54514,11.4593279878618,11.5522186347789,11.4593279878618,11.467772592127,64554.8308577588,0.0,1.0
2022-02-08,13.57,13.62,13.541,13.56,26467,11.4593279878618,11.5015510091878,11.4348386354928,11.4508833835966,31341.9068186576,0.0,1.0
2022-02-09,13.6,13.63,13.55,13.58,19075,11.4846618006574,11.509995613453,11.4424387793314,11.467772592127,22588.3882784559,0.0,1.0
2022-02-10,13.52,13.84,13.5,13.55,55644,11.4171049665359,11.6873323030219,11.4002157580055,11.4424387793314,65892.9634268099,0.0,1.0
2022-02-11,13.43,13.55,13.43,13.52,37461,11.3411035281492,11.4424387793314,11.3411035281492,11.4171049665359,44360.8709462247,0.0,1.0
2022-02-14,13.35,13.42,13.32,13.4,54408,11.2735466940277,11.332658923884,11.2482128812321,11.3157697153536,64429.3069176527,0.0,1.0
2022-02-15,13.33,13.52,13.24,13.3,40953,11.2566574854973,11.4171049665359,11.1806560471106,11.2313236727017,48496.0558410277,0.0,1.0
2022-02-16,13.5,13.5,13.31,13.31,34100,11.4002157580055,11.4002157580055,11.2397682769669,11.2397682769669,40380.8146943826,0.0,1.0
2022-02-17,13.56,13.59,13.41,13.41,14033,11.4508833835966,11.4762171963922,11.3242143196188,11.3242143196188,16617.7118066355,0.0,1.0
2022-02-18,13.59,13.63,13.51,13.51,14062,11.4762171963922,11.509995613453,11.4086603622707,11.4086603622707,16652.0532619474,0.0,1.0
2022-02-22,13.32,13.49,13.31,13.49,41127,11.2938137442641,11.437954009769,11.2853349051168,11.437954009769,48505.4608128474,0.054,1.0
2022-02-23,13.25,13.5557,13.2493,13.33,23619,11.2344618702327,11.493659982967,11.2338683514924,11.3022925834115,27856.407686888,0.0,1.0
2022-02-24,13.37,13.49,13.22,13.25,22810,11.3362079400008,11.437954009769,11.2090253527907,11.2344618702327,26902.2676378304,0.0,1.0
2022-02-25,13.45,13.4927,13.35,13.38,25321,11.4040386531796,11.4402432963388,11.3192502617061,11.3446867791482,29863.7579507892,0.0,1.0
2022-02-28,13.44,13.55,13.41,13.48,11407,11.3955598140323,11.4888270446531,11.3701232965902,11.4294751706216,13453.4926323862,0.0,1.0
2022-03-01,13.52,13.5793,13.45,13.45,20172,11.463390527211,11.5136700433548,11.4040386531796,11.4040386531796,23790.992669457,0.0,1.0
2022-03-02,13.45,13.63,13.45,13.52,22180,11.4040386531796,11.5566577578318,11.4040386531796,11.463390527211,26159.2413944357,0.0,1.0
2022-03-03,13.48,13.5153,13.45,13.47,18226,11.4294751706216,11.4594054728118,11.4040386531796,11.4209963314743,21495.8671620823,0.0,1.0
2022-03-04,13.45,13.48,13.43,13.47,12993,11.4040386531796,11.4294751706216,11.3870809748849,11.4209963314743,15324.031714964,0.0,1.0
2022-03-07,13.35,13.46,13.3,13.45,28651,11.3192502617061,11.4125174923269,11.2768560659694,11.4040386531796,33791.1823801614,0.0,1.0
2022-03-08,13.24,13.39,13.21,13.29,26625,11.2259830310853,11.3531656182955,11.2005465136433,11.2683772268221,31401.7043339428,0.0,1.0
2022-03-09,13.23,13.3846,13.21,13.29,10963,11.217504191938,11.348587045156,11.2005465136433,11.2683772268221,12929.8360418033,0.0,1.0
2022-03-10,13.13,13.1984,13.12,13.14,14473,11.1327158004645,11.1907110602324,11.1242369613172,11.1411946396119,17069.5536835739,0.0,1.0
2022-03-11,13.06,13.12,13.04,13.12,24913,11.0733639264331,11.1242369613172,11.0564062481384,11.1242369613172,29382.5600026861,0.0,1.0
2022-03-14,12.99,13.02,12.95,12.99,25025,11.0140120524017,11.0394485698437,10.9800966958123,11.0140120524017,29514.6535570673,0.0,1.0
2022-03-15,12.9,13.01,12.87,12.92,15662,10.9377025000756,11.0309697306964,10.9122659826336,10.9546601783703,18471.8682921394,0.0,1.0
2022-03-16,12.84,12.98,12.83,12.9,29615,10.8868294651915,11.0055332132544,10.8783506260442,10.9377025000756,34928.1304732288,0.0,1.0
2022-03-17,12.89,12.93,12.82,12.82,4453,10.9292236609283,10.9631390175176,10.8698717868968,10.8698717868968,5251.89819339141,0.0,1.0
2022-03-18,12.88,12.9594,12.88,12.88,16638,10.9207448217809,10.9880668046108,10.9207448217809,10.9207448217809,19622.9692660334,0.0,1.0
2022-03-21,12.81,12.89,12.76,12.83,31773,10.8613929477495,10.9292236609283,10.8189987520128,10.8783506260442,37473.2902085394,0.0,1.0
2022-03-22,12.77,12.82,12.74,12.82,22525,10.8732633225558,10.9158367889714,10.8477192427064,10.9158367889714,26454.2705779325,0.054,1.0
2022-03-23,12.79,12.79,12.71,12.71,10564,10.890292709122,10.890292709122,10.822175162857,10.822175162857,12406.7886519547,0.0,1.0
2022-03-24,12.71,12.82,12.71,12.75,13786,10.822175162857,10.9158367889714,10.822175162857,10.8562339359895,16190.8357019924,0.0,1.0
2022-03-25,12.52,12.72,12.51,12.72,44958,10.6603959904776,10.8306898561401,10.6518812971944,10.8306898561401,52800.4926367451,0.0,1.0
2022-03-28,12.44,12.68,12.37,12.68,30622,10.5922784442125,10.7966310830076,10.5326755912306,10.7966310830076,35963.7147008857,0.0,1.0
2022-03-29,12.5,12.5,12.4,12.44,18932,10.6433666039113,10.6433666039113,10.55821967108,10.5922784442125,22234.5061301406,0.0,1.0
2022-03-30,12.53,12.6,12.47,12.47,58231,10.6689106837607,10.7285135367426,10.6178225240619,10.6178225240619,68388.8404006031,0.0,1.0
2022-03-31,12.71,12.71,12.53,12.53,24870,10.822175162857,10.822175162857,10.6689106837607,10.6689106837607,29208.333375058,0.0,1.0
2022-04-01,12.7,12.7371,12.6498,12.69,14323,10.8136604695739,10.8452499816543,10.7709167092926,10.8051457762907,16821.5102103319,0.0,1.0
2022-04-04,12.75,12.87,12.73,12.87,11550,10.8562339359895,10.9584102553871,10.8392045494233,10.9584102553871,13564.7869112151,0.0,1.0
2022-04-05,12.62,12.81,12.6,12.67,26259,10.7455429233088,10.9073220956883,10.7285135367426,10.7881163897245,30839.6311256796,0.0,1.0
2022-04-06,12.59,12.67,12.54,12.6,16832,10.7199988434595,10.7881163897245,10.6774253770438,10.7285135367426,19768.1812371924,0.0,1.0
2022-04-07,12.57,12.66,12.52,12.59,14546,10.7029694568932,10.7796016964414,10.6603959904776,10.7199988434595,17083.4104251546,0.0,1.0
2022-04-08,12.55,12.62,12.51,12.55,13302,10.6859400703269,10.7455429233088,10.6518812971944,10.6859400703269,15622.4065361891,0.0,1.0
2022-04-11,12.32,12.6331,12.28,12.55,42715,10.490102124815,10.7566971715097,10.4560433516825,10.6859400703269,50166.2227629915,0.0,1.0
2022-04-12,12.32,12.4264,12.24,12.28,38986,10.490102124815,10.5806984613475,10.4219845785499,10.4560433516825,45786.7344173707,0.0,1.0
2022-04-13,12.14,12.3,12.14,12.26,40119,10.3368376457186,10.4730727382487,10.3368376457186,10.4390139651162,47117.3754191378,0.0,1.0
2022-04-14,12.03,12.1,12.01,12.08,49246,10.2431760196042,10.3027788725861,10.226146633038,10.2857494860199,57836.4931800607,0.0,1.0
2022-04-18,11.99,12.14,11.96,12.03,38733,10.2091172464717,10.3368376457186,10.1835731666223,10.2431760196042,45489.6009897918,0.0,1.0
2022-04-19,11.93,11.99,11.87,11.91,83337,10.1580290867729,10.2091172464717,10.1069409270742,10.1409997002067,97874.341716012,0.0,1.0
2022-04-20,12.07,12.1,11.89,11.91,57874,10.2772347927367,10.3027788725861,10.1239703136404,10.1409997002067,67969.5651688023,0.0,1.0
2022-04-21,11.92,12.03,11.9,12.0,44093,10.1954937372187,10.2895796693575,10.1783872041026,10.2639198696833,51551.0649652342,0.054,1.0
2022-04-22,11.84,11.94,11.81,11.89,41023,10.1270676047542,10.2126002703348,10.1014078050799,10.1698339375445,47961.7929845733,0.0,1.0
2022-04-25,11.78,11.885,11.7299,11.88,46834,10.0757480054057,10.1655573042655,10.0328961399498,10.1612806709864,54755.6885805408,0.0,1.0
2022-04-26,11.8,11.83,11.75,11.79,42933,10.0928545385219,10.1185143381961,10.0500882057315,10.0843012719638,50194.8579627695,0.0,1.0
2022-04-27,11.7,11.82,11.65,11.82,50148,10.0073218729412,10.109961071638,9.96455554015083,10.109961071638,58630.2316893058,0.0,1.0
2022-04-28,11.79,11.81,11.63,11.64,28700,10.0843012719638,10.1014078050799,9.94744900703469,9.95600227359276,33554.4318713225,0.0,1.0
2022-04-29,11.69,11.8,11.65,11.8,13100,9.99876860638311,10.0928545385219,9.96455554015083,10.0928545385219,15315.7859761089,0.0,1.0
2022-05-02,11.63,11.72,11.62,11.72,21184,9.94744900703469,10.0244284060573,9.93889574047662,10.0244284060573,24767.145810526,0.0,1.0
2022-05-03,11.68,11.72,11.55,11.64,118105,9.99021533982504,10.0244284060573,9.87902287457014,9.95600227359276,138081.748298346,0.0,1.0
2022-05-04,11.74,11.76,11.57,11.65,27858,10.0415349391735,10.0586414722896,9.89612940768628,9.96455554015083,32570.0126505679,0.0,1.0
2022-05-05,11.56,11.7038,11.56,11.66,24482,9.88757614112821,10.0105721142332,9.88757614112821,9.9731088067089,28622.9826158089,0.0,1.0
2022-05-06,11.74,11.79,11.5694,11.6,61080,10.0415349391735,10.0843012719638,9.89561621169279,9.92178920736048,71411.3135435668,0.0,1.0
2022-05-09,11.66,11.69,11.62,11.68,15280,9.9731088067089,9.99876860638311,9.93889574047662,9.99021533982504,17864.5198255682,0.0,1.0
2022-05-10,11.63,11.73,11.59,11.65,22175,9.94744900703469,10.0329816726154,9.91323594080242,9.96455554015083,25925.7674824591,0.0,1.0
2022-05-11,11.7,12.25,11.6,11.62,39262,10.0073218729412,10.477751533635,9.92178920736048,9.93889574047662,45902.9304575561,0.0,1.0
2022-05-12,11.62,11.75,11.607,11.66,20510,9.93889574047662,10.0500882057315,9.92777649395113,9.9731088067089,23979.1427763353,0.0,1.0
2022-05-13,11.588,11.67,11.5501,11.67,12374,9.9115252874908,9.98166207326697,9.87910840723572,9.98166207326697,14466.9874556008,0.0,1.0
2022-05-16,11.5756,11.59,11.55,11.57,21810,9.9009192369588,9.91323594080242,9.87902287457014,9.89612940768628,25499.0299342698,0.0,1.0
2022-05-17,11.45,11.56,11.44,11.55,20577,9.79349020898944,9.88757614112821,9.78493694243138,9.87902287457014,24057.4754221674,0.0,1.0
2022-05-18,11.24,11.42,11.23,11.42,20820,9.61387161126999,9.76783040931524,9.60531834471192,9.76783040931524,24341.5774063043,0.0,1.0
2022-05-19,11.19,11.371,11.11,11.22,36115,9.57110527847964,9.7259194031807,9.50267914601509,9.59676507815385,42223.6343913871,0.0,1.0
2022-05-20,11.18,11.24,11.1,11.12,87366,9.60873965133515,9.6603071271026,9.53998301697854,9.55717217556769,101652.445111704,0.054,1.0
2022-05-23,11.21,11.245,11.12,11.12,21528,9.63452338921887,9.66460441674989,9.55717217556769,9.55717217556769,25048.3464776316,0.0,1.0
2022-05-24,11.38,11.39,11.22,11.22,38179,9.78063123722665,9.78922581652123,9.64311796851345,9.64311796851345,44422.1859982115,0.0,1.0
2022-05-25,11.64,11.66,11.41,11.41,45187,10.0040902988856,10.0212794574748,9.80641497511038,9.80641497511038,52576.162777998,0.0,1.0
2022-05-26,11.85,11.86,11.689,11.7,31744,10.1845764640717,10.1931710433663,10.046203737429,10.0556577746531,36934.9085184846,0.0,1.0
2022-05-27,11.99,12.04,11.9,11.93,55874,10.3049005741957,10.3478734706686,10.2275493605446,10.2533330984283,65010.7446623558,0.0,1.0
2022-05-31,12.02,12.02,11.8601,11.95,52482,10.3306843120795,10.3306843120795,10.1932569891592,10.2705222570174,61064.0709698559,0.0,1.0
2022-06-01,12.09,12.11,12.0201,12.07,24375,10.3908463671415,10.4080355257306,10.3307702578724,10.3736572085523,28360.8995444199,0.0,1.0
2022-06-02,12.07,12.09,12.02,12.05,17655,10.3736572085523,10.3908463671415,10.3306843120795,10.3564680499632,20542.0177007891,0.0,1.0
2022-06-03,11.99,12.11,11.95,11.95,52737,10.3049005741957,10.4080355257306,10.2705222570174,10.2705222570174,61360.7696112442,0.0,1.0
2022-06-06,11.99,12.12,11.95,12.04,53154,10.3049005741957,10.4166301050252,10.2705222570174,10.3478734706686,61845.9591542195,0.0,1.0
2022-06-07,11.97,12.0017,11.93,11.95,24842,10.2877114156066,10.3149562319704,10.2533330984283,10.2705222570174,28904.2652915888,0.0,1.0
2022-06-08,12.02,12.04,11.91,11.95,51130,10.3306843120795,10.3478734706686,10.2361439398391,10.2705222570174,59490.9864084588,0.0,1.0
2022-06-09,11.69,11.95,11.69,11.91,69785,10.0470631953585,10.2705222570174,10.0470631953585,10.2361439398391,81196.5281931215,0.0,1.0
2022-06-10,11.49,11.6,11.48,11.6,46128,9.87517160946698,9.96971198170731,9.8665770301724,9.96971198170731,53671.0389409231,0.0,1.0
2022-06-13,11.46,12.5,11.2,11.41,233677,9.84938787158325,10.7432241182191,9.62592880992429,9.80641497511038,271888.81734734,0.0,1.0
2022-06-14,11.39,11.8151,11.32,11.42,36370,9.78922581652123,10.1545813823336,9.7290637614592,9.81500955440495,42317.3709304841,0.0,1.0
2022-06-15,11.12,11.405,11.08,11.38,54452,9.55717217556769,9.80211768546309,9.52279385838939,9.78063123722665,63356.2134150872,0.0,1.0
2022-06-16,10.99,11.08,10.96,11.08,26601,9.44544264473822,9.52279385838939,9.41965890685449,9.52279385838939,30950.9041551226,0.0,1.0
2022-06-17,10.9,11.07,10.88,10.94,46147,9.36809143108704,9.51419927909482,9.35090227249789,9.40246974826534,53693.1458985166,0.0,1.0
2022-06-21,10.74,10.97,10.74,10.85,44462,9.23057816237383,9.42825348614907,9.23057816237383,9.32511853461416,51732.6078171896,0.0,1.0
2022-06-22,10.74,10.82,10.72,10.72,50996,9.26581593748159,9.33483505060995,9.24856115919951,9.24856115919951,59109.4236811337,0.041,1.0
2022-06-23,10.8,10.92,10.77,10.82,68519,9.31758027232786,9.42110894202039,9.29169810490473,9.33483505060995,79420.319264405,0.0,1.0
2022-06-24,10.84,10.89,10.79,10.83,77358,9.35208982889204,9.39522677459726,9.30895288318681,9.34346243975099,89665.5972453748,0.0,1.0
2022-06-27,10.82,10.91,10.8,10.83,42954,9.33483505060995,9.41248155287935,9.31758027232786,9.34346243975099,49787.9477762847,0.0,1.0
2022-06-28,10.94,10.97,10.8001,10.82,27987,9.43836372030248,9.46424588772561,9.31766654621927,9.33483505060995,32439.7097922168,0.0,1.0
2022-06-29,11.01,11.07,10.93,10.96,125796,9.49875544428979,9.55051977913606,9.42973633116144,9.45561849858457,145810.045128871,0.0,1.0
2022-06-30,11.06,11.1,11.01,11.04,99091,9.54189238999501,9.57640194655919,9.49875544428979,9.52463761171292,114856.300533124,0.0,1.0
2022-07-01,11.2,11.24,11.12,11.12,44685,9.66267583796963,9.69718539453381,9.59365672484128,9.59365672484128,51794.3485212851,0.0,1.0
2022-07-05,11.27,11.28,11.13,11.21,77475,9.72306756195694,9.73169495109799,9.60228411398232,9.67130322711068,89801.2118537891,0.0,1.0
2022-07-06,11.34,11.43,11.28,11.28,84611,9.78345928594425,9.86110578821365,9.73169495109799,9.73169495109799,98072.5438678406,0.0,1.0
2022-07-07,11.34,11.4,11.3,11.35,29605,9.78345928594425,9.83522362079052,9.74894972938008,9.7920866750853,34315.1323256718,0.0,1.0
2022-07-08,11.4,11.45,11.3091,11.36,40673,9.83522362079052,9.87836056649574,9.75680065349843,9.80071406422634,47144.0424618156,0.0,1.0
2022-07-11,11.41,11.495,11.38,11.38,38626,9.84385100993156,9.91718381763044,9.81796884250843,9.81796884250843,44771.366364175,0.0,1.0
2022-07-12,11.43,11.4774,11.4,11.42,51833,9.86110578821365,9.9019996127422,9.83522362079052,9.85247839907261,60079.5897259432,0.0,1.0
2022-07-13,11.47,11.48,11.36,11.38,39142,9.89561534477783,9.90424273391887,9.80071406422634,9.81796884250843,45369.4615602583,0.0,1.0
2022-07-14,11.36,11.4,11.3006,11.39,33448,9.80071406422634,9.83522362079052,9.74946737272854,9.82659623164948,38769.5506174319,0.0,1.0
2022-07-15,11.44,11.45,11.37,11.37,12897,9.8697331773547,9.87836056649574,9.80934145336738,9.80934145336738,14948.9026044313,0.0,1.0
2022-07-18,11.37,11.41,11.31,11.4,34191,9.80934145336738,9.84385100993156,9.75757711852112,9.83522362079052,39630.7613358232,0.0,1.0
2022-07-19,11.37,11.42,11.35,11.37,21901,9.80934145336738,9.85247839907261,9.7920866750853,9.80934145336738,25385.4319562418,0.0,1.0
2022-07-20,11.39,11.45,11.38,11.38,17326,9.82659623164948,9.87836056649574,9.81796884250843,9.81796884250843,20082.5530374798,0.0,1.0
2022-07-21,11.33,11.37,11.32,11.37,32757,9.81020419228149,9.84483862897092,9.80154558310913,9.84483862897092,37831.7110149455,0.041,1.0
2022-07-22,11.42,11.44,11.32,11.34,42057,9.88813167483271,9.90544889317743,9.80154558310913,9.81886280145385,48572.4660425424,0.0,1.0
2022-07-25,11.35,11.39,11.33,11.39,27490,9.82752141062621,9.86215584731564,9.81020419228149,9.86215584731564,31748.7479256602,0.0,1.0
2022-07-26,11.44,11.4727,11.41,11.44,19599,9.90544889317743,9.93376254517104,9.87947306566035,9.90544889317743,22635.275030739,0.0,1.0
2022-07-27,11.42,11.48,11.39,11.44,29314,9.88813167483271,9.94008332986686,9.86215584731564,9.90544889317743,33855.3218149437,0.0,1.0
2022-07-28,11.55,11.57,11.43,11.45,50028,10.0006935940734,10.0180108124181,9.89679028400507,9.91410750234979,57778.3325290987,0.0,1.0
2022-07-29,11.6,11.64,11.55,11.55,27080,10.0439866399352,10.0786210766246,10.0006935940734,10.0006935940734,31275.2307685294,0.0,1.0
2022-08-01,11.64,11.7,11.57,11.61,42881,10.0786210766246,10.1305727316587,10.0180108124181,10.0526452491075,49524.1200363853,0.0,1.0
2022-08-02,11.66,11.71,11.59,11.66,32463,10.0959382949693,10.1392313408311,10.0353280307628,10.0959382949693,37492.164565686,0.0,1.0
2022-08-03,11.73,11.74,11.65,11.69,16499,10.1565485591758,10.1652071683482,10.0872796857969,10.1219141224864,19055.0233548733,0.0,1.0
2022-08-04,11.79,11.8,11.73,11.73,14479,10.20850021421,10.2171588233823,10.1565485591758,10.1565485591758,16722.0851660834,0.0,1.0
2022-08-05,11.66,11.78,11.66,11.69,27235,10.0959382949693,10.1998416050376,10.0959382949693,10.1219141224864,31454.2433523229,0.0,1.0
2022-08-08,11.68,11.815,11.66,11.66,7506,10.113255513314,10.2301467371408,10.0959382949693,10.0959382949693,8668.82873517664,0.0,1.0
2022-08-09,11.67,11.74,11.66,11.67,13954,10.1045969041417,10.1652071683482,10.0959382949693,10.1045969041417,16115.7522209771,0.0,1.0
2022-08-10,11.72,11.81,11.66,11.69,25717,10.1478899500034,10.2258174325547,10.0959382949693,10.1219141224864,29701.0749510443,0.0,1.0
2022-08-11,11.74,11.84,11.71,11.75,38666,10.1652071683482,10.2517932600717,10.1392313408311,10.1738657775205,44656.1326771034,0.0,1.0
2022-08-12,11.775,11.86,11.7309,11.74,17876,10.1955123004514,10.2691104784165,10.1573278340013,10.1652071683482,20645.348050895,0.0,1.0
2022-08-15,11.76,11.8,11.75,11.78,24034,10.1825243866929,10.2171588233823,10.1738657775205,10.1998416050376,27757.3447670177,0.0,1.0
2022-08-16,11.79,11.79,11.71,11.76,29866,10.20850021421,10.20850021421,10.1392313408311,10.1825243866929,34492.8375972267,0.0,1.0
2022-08-17,11.71,11.79,11.7,11.73,27419,10.1392313408311,10.20850021421,10.1305727316587,10.1565485591758,31666.7486130839,0.0,1.0
2022-08-18,11.76,11.79,11.71,11.75,10861,10.1825243866929,10.20850021421,10.1392313408311,10.1738657775205,12543.5849843796,0.0,1.0
2022-08-19,11.58,11.7,11.57,11.7,24766,10.0266694215904,10.1305727316587,10.0180108124181,10.1305727316587,28602.7461304803,0.0,1.0
2022-08-22,11.45,11.63,11.41,11.61,26659,9.94960779995645,10.10602084834,9.9148493447601,10.0886416207419,30679.1540065867,0.041,1.0
2022-08-23,11.38,11.47,11.34,11.47,25633,9.88878050336283,9.96698702755463,9.85402204816648,9.96698702755463,29498.4340992099,0.0,1.0
2022-08-24,11.35,11.51,11.33,11.51,49389,9.86271166196557,10.001745482751,9.84533243436739,10.001745482751,56836.8182314156,0.0,1.0
2022-08-25,11.34,11.39,11.31,11.36,25662,9.85402204816648,9.89747011716192,9.82795320676921,9.87140127576466,29531.8072739798,0.0,1.0
2022-08-26,11.23,11.33,11.23,11.32,24203,9.75843629637651,9.84533243436739,9.75843629637651,9.8366428205683,27852.7913433143,0.0,1.0
2022-08-29,11.12,11.27,11.12,11.27,23261,9.66285054458653,9.79319475157286,9.66285054458653,9.79319475157286,26768.7385628573,0.0,1.0
2022-08-30,11.1,11.175,11.05,11.16,28921,9.64547131698835,9.71064342048152,9.60202324799291,9.69760899978288,33282.2616386396,0.0,1.0
2022-08-31,11.05,11.12,11.04,11.08,30699,9.60202324799291,9.66285054458653,9.59333363419382,9.62809208939018,35328.382491774,0.0,1.0
2022-09-01,10.94,11.01,10.91,11.0,36350,9.50643749620293,9.56726479279656,9.48036865480567,9.55857517899747,41831.5483753864,0.0,1.0
2022-09-02,10.94,11.0277,10.91,10.99,14231,9.50643749620293,9.58264540922094,9.48036865480567,9.54988556519838,16377.0224189855,0.0,1.0
2022-09-06,10.84,10.9,10.8,10.89,23494,9.41954135821205,9.47167904100658,9.3847829030157,9.46298942720749,27036.8747601466,0.0,1.0
2022-09-07,10.89,10.93,10.8,10.83,40235,9.46298942720749,9.49774788240385,9.3847829030157,9.41085174441296,46302.4029954242,0.0,1.0
2022-09-08,10.94,10.98,10.82,10.82,36167,9.50643749620293,9.54119595139929,9.40216213061387,9.40216213061387,41620.952134597,0.0,1.0
2022-09-09,10.96,11.03,10.92,10.95,29640,9.52381672380111,9.58464402039473,9.48905826860476,9.51512711000202,34109.6862131074,0.0,1.0
2022-09-12,10.91,11.1,10.91,10.97,25316,9.48036865480567,9.64547131698835,9.48036865480567,9.5325063376002,29133.6307750009,0.0,1.0
2022-09-13,10.87,10.92,10.83,10.88,33529,9.44561019960931,9.48905826860476,9.41085174441296,9.4542998134084,38585.1440296652,0.0,1.0
2022-09-14,10.86,10.97,10.79,10.97,11828,9.43692058581023,9.5325063376002,9.37609328921661,9.5325063376002,13611.652109603,0.0,1.0
2022-09-15,10.83,10.87,10.76,10.87,20496,9.41085174441296,9.44561019960931,9.35002444781934,9.44561019960931,23586.7789684159,0.0,1.0
2022-09-16,10.76,10.85,10.72,10.85,29040,9.35002444781934,9.42823097201114,9.31526599262299,9.42823097201114,33419.2067351092,0.0,1.0
2022-09-19,10.71,10.85,10.69,10.85,8750,9.3065763788239,9.42823097201114,9.28919715122572,9.42823097201114,10069.4923874726,0.0,1.0
2022-09-20,10.64,10.67,10.58,10.67,42067,9.24574908223028,9.27181792362754,9.19361139943575,9.27181792362754,48410.6670015785,0.0,1.0
2022-09-21,10.62,10.66,10.62,10.64,23909,9.2283698546321,9.26312830982845,9.2283698546321,9.24574908223028,27514.4563990953,0.0,1.0
2022-09-22,10.51,10.73,10.49,10.63,43080,9.16841151941839,9.36032879194665,9.15096449464309,9.27309366807017,49383.7780995156,0.041,1.0
2022-09-23,10.48,10.72,10.43,10.72,22294,9.14224098225545,9.351605279559,9.0986234203172,9.351605279559,25556.2197992247,0.0,1.0
2022-09-26,10.39,10.465,10.35,10.45,30963,9.06372937076661,9.12915571367397,9.02883532121602,9.1160704450925,35493.7307635864,0.0,1.0
2022-09-27,10.31,10.39,10.31,10.38,10179,8.99394127166542,9.06372937076661,8.99394127166542,9.05500585837896,11668.4651178034,0.0,1.0
2022-09-28,10.47,10.61,10.26,10.36,19966,9.1335174698678,9.25564664329487,8.95032370972718,9.03755883360366,22887.5699520642,0.0,1.0
2022-09-29,10.41,10.57,10.34,10.47,29236,9.08117639554191,9.22075259374428,9.02011180882837,9.1335174698678,33514.0235960408,0.0,1.0
2022-09-30,10.34,10.44,10.27,10.43,17026,9.02011180882837,9.10734693270485,8.95904722211483,9.0986234203172,19517.3678254956,0.0,1.0
2022-10-03,10.27,10.4592,10.27,10.44,42781,8.95904722211483,9.12409607648913,8.95904722211483,9.10734693270485,49041.026250589,0.0,1.0
2022-10-04,10.28,10.42,10.27,10.3,52447,8.96777073450248,9.08989990792955,8.95904722211483,8.98521775927778,60121.4254871238,0.0,1.0
2022-10-05,10.25,10.29,10.2,10.23,56970,8.94160019733953,8.97649424689013,8.89798263540129,8.92415317256424,65306.2636566714,0.0,1.0
2022-10-06,10.23,10.28,10.21,10.26,36950,8.92415317256424,8.96777073450248,8.90670614778894,8.95032370972718,42356.7920328946,0.0,1.0
2022-10-07,10.22,10.25,10.15,10.15,24941,8.91542966017659,8.94160019733953,8.85436507346305,8.85436507346305,28590.5480403904,0.0,1.0
2022-10-10,10.11,10.26,10.1,10.26,69503,8.81947102391246,8.95032370972718,8.81074751152481,8.95032370972718,79673.1831302374,0.0,1.0
2022-10-11,10.17,10.21,10.08,10.14,25589,8.87181209823835,8.90670614778894,8.79330048674951,8.8456415610754,29333.3681009402,0.0,1.0
2022-10-12,10.16,10.215,10.147,10.17,40114,8.8630885858507,8.91106790398276,8.85174801974676,8.87181209823835,45983.7714643446,0.0,1.0
2022-10-13,10.18,10.185,10.065,10.1,32496,8.88053561062599,8.88489736681982,8.78021521816804,8.81074751152481,37251.0504438686,0.0,1.0
2022-10-14,10.14,10.19,10.09,10.19,8439,8.8456415610754,8.88925912301364,8.80202399913716,8.88925912301364,9673.85569595664,0.0,1.0
2022-10-17,10.14,10.3,10.1,10.3,43935,8.8456415610754,8.98521775927778,8.81074751152481,8.98521775927778,50363.8879016299,0.0,1.0
2022-10-18,10.17,10.24,10.14,10.14,29421,8.87181209823835,8.93287668495189,8.8456415610754,8.8456415610754,33726.0941380187,0.0,1.0
2022-10-19,10.18,10.22,10.13,10.13,59687,8.88053561062599,8.91542966017659,8.83691804868775,8.83691804868775,68420.8348056125,0.0,1.0
2022-10-20,10.09,10.18,10.05,10.17,46497,8.83779039992652,8.91662103778513,8.80275456087825,8.90786207802306,53085.0709023265,0.041,1.0
2022-10-21,10.0,10.07,9.97,10.07,27571,8.75895976206791,8.82027248040238,8.7326828827817,8.82027248040238,31477.4821998848,0.0,1.0
2022-10-24,9.92,9.99,9.85,9.85,63028,8.68888808397136,8.75020080230584,8.62757536563689,8.62757536563689,71958.316640468,0.0,1.0
2022-10-25,9.89,9.95,9.84,9.92,54051,8.66261120468516,8.71516496325757,8.61881640587482,8.68888808397136,61709.3826987043,0.0,1.0
2022-10-26,9.85,9.92,9.85,9.86,41559,8.62757536563689,8.68888808397136,8.62757536563689,8.63633432539896,47447.4151371011,0.0,1.0
2022-10-27,9.81,9.93,9.81,9.85,38464,8.59253952658862,8.69764704373343,8.59253952658862,8.62757536563689,43913.8905130887,0.0,1.0
2022-10-28,9.75,9.9,9.75,9.81,42439,8.53998576801621,8.67137016444723,8.53998576801621,8.59253952658862,48452.1006521676,0.0,1.0
2022-10-31,9.76,9.81,9.74,9.74,95765,8.54874472777828,8.59253952658862,8.53122680825414,8.53122680825414,109333.759489027,0.0,1.0
2022-11-01,9.89,9.9189,9.82,9.82,59506,8.66261120468516,8.68792459839754,8.60129848635069,8.60129848635069,67937.2912040313,0.0,1.0
2022-11-02,9.96,10.0,9.86,9.86,56321,8.72392392301964,8.75895976206791,8.63633432539896,8.63633432539896,64301.0146523417,0.0,1.0
2022-11-03,9.88,9.94,9.865,9.9,22817,8.65385224492309,8.7064060034955,8.64071380527999,8.67137016444723,26049.8970423551,0.0,1.0
2022-11-04,10.13,10.21,9.93,9.93,65695,8.87282623897479,8.94289791707133,8.69764704373343,8.69764704373343,75003.1987639706,0.0,1.0
2022-11-07,10.27,10.4,10.08,10.08,107954,8.99545167564374,9.10931815255062,8.82903144016445,8.82903144016445,123249.795560784,0.0,1.0
2022-11-08,10.2,10.3,10.17,10.3,26773,8.93413895730927,9.02172855492995,8.90786207802306,9.02172855492995,30566.4151078131,0.0,1.0
2022-11-09,10.15,10.2,10.14,10.16,10460,8.89034415849893,8.93413895730927,8.88158519873686,8.89910311826099,11942.0573722678,0.0,1.0
2022-11-10,10.35,10.47,10.24,10.24,38976,9.06552335374028,9.1706308708851,8.96917479635754,8.96917479635754,44498.4348127638,0.0,1.0
2022-11-11,10.3,10.37,10.28,10.28,22168,9.02172855492995,9.08304127326442,9.00421063540581,9.00421063540581,25308.9414749935,0.0,1.0
2022-11-14,10.21,10.49,10.21,10.28,46905,8.94289791707133,9.18814879040923,8.94289791707133,9.00421063540581,53550.8796411301,0.0,1.0
2022-11-15,10.33,10.37,10.29,10.31,46218,9.04800543421615,9.08304127326442,9.01296959516788,9.03048751469201,52766.539926527,0.0,1.0
2022-11-16,10.41,10.48,10.33,10.33,38478,9.11807711231269,9.17938983064717,9.04800543421615,9.04800543421615,43929.874146283,0.0,1.0
2022-11-17,10.43,10.4787,10.39,10.39,59635,9.13559503183683,9.1782511658781,9.10055919278856,9.10055919278856,68084.5689670353,0.0,1.0
2022-11-18,10.44,10.5,10.43,10.45,72976,9.1443539915989,9.1969077501713,9.13559503183683,9.15311295136096,83315.8297130606,0.0,1.0
2022-11-21,10.52,10.544,10.44,10.44,73656,9.21442566969544,9.2354471731244,9.1443539915989,9.1443539915989,84092.1776110666,0.0,1.0
2022-11-22,10.59,10.635,10.47,10.47,95136,9.31165012305439,9.35121804142431,9.20613567406794,9.20613567406794,108196.745655809,0.041,1.0
2022-11-23,10.63,10.66,10.58,10.58,60242,9.34682160604988,9.37320021829649,9.30285725230552,9.30285725230552,68512.3229040243,0.0,1.0
2022-11-25,10.6,10.63,10.58,10.59,22208,9.32044299380327,9.34682160604988,9.30285725230552,9.31165012305439,25256.8252556783,0.0,1.0
2022-11-28,10.68,10.71,10.61,10.62,64691,9.39078595979423,9.41716457204085,9.32923586455214,9.33802873530101,73572.1038641519,0.0,1.0
2022-11-29,10.76,10.8,10.65,10.66,81029,9.4611289257852,9.49630040878069,9.36440734754762,9.37320021829649,92153.0661762588,0.0,1.0
2022-11-30,10.98,10.98,10.78,10.8,79164,9.65457208226036,9.65457208226036,9.47871466728294,9.49630040878069,90032.0296533013,0.0,1.0
2022-12-01,11.04,11.04,10.93,10.98,40284,9.70732930675359,9.70732930675359,9.61060772851601,9.65457208226036,45814.3888958818,0.0,1.0
2022-12-02,11.14,11.14,10.9012,11.04,47040,9.7952580142423,9.7952580142423,9.58528426075926,9.70732930675359,53497.8863484828,0.0,1.0
2022-12-05,10.87,11.04,10.87,11.04,46145,9.55785050402278,9.70732930675359,9.55785050402278,9.70732930675359,52480.016274463,0.0,1.0
2022-12-06,10.85,10.9307,10.84,10.88,36092,9.54026476252504,9.61122322946843,9.53147189177617,9.56664337477165,41046.8901804728,0.0,1.0
2022-12-07,11.07,11.08,10.81,10.81,82145,9.7337079190002,9.74250078974907,9.50509327952956,9.50509327952956,93422.2762350366,0.0,1.0
2022-12-08,10.77,10.995,10.77,10.99,63914,9.46992179653407,9.66776138838367,9.46992179653407,9.66336495300924,72688.4334200028,0.0,1.0
2022-12-09,10.68,10.77,10.66,10.77,43341,9.39078595979423,9.46992179653407,9.37320021829649,9.46992179653407,49291.0691375339,0.0,1.0
2022-12-12,10.67,10.75,10.61,10.68,56090,9.38199308904536,9.45233605503633,9.32923586455214,9.39078595979423,63790.3155885715,0.0,1.0
2022-12-13,10.74,10.83,10.69,10.74,210053,9.44354318428746,9.5226790210273,9.3995788305431,9.44354318428746,238890.125874955,0.0,1.0
2022-12-14,10.71,10.78,10.59,10.69,245567,9.41716457204085,9.47871466728294,9.31165012305439,9.3995788305431,279279.66532606,0.0,1.0
2022-12-15,10.67,10.7599,10.64,10.64,35326,9.38199308904536,9.46104099707771,9.35561447679875,9.35561447679875,40175.7298713117,0.0,1.0
2022-12-16,10.65,10.67,10.59,10.67,33196,9.36440734754762,9.38199308904536,9.31165012305439,9.38199308904536,37753.3128236445,0.0,1.0
2022-12-19,10.61,10.64,10.58,10.58,34134,9.32923586455214,9.35561447679875,9.30285725230552,9.30285725230552,38820.0861526172,0.0,1.0
2022-12-20,10.56,10.6,10.55,10.6,31452,9.28527151080778,9.32044299380327,9.27647864005891,9.32044299380327,35769.8877855545,0.0,1.0
2022-12-21,10.55,10.61,10.47,10.47,62178,9.27647864005891,9.32923586455214,9.20613567406794,9.20613567406794,70714.106661904,0.0,1.0
2022-12-22,10.49,10.545,10.45,10.45,35029,9.25977218563606,9.30832199213844,9.2244632354525,9.2244632354525,39682.8564065542,0.041,1.0
2022-12-23,10.45,10.48,10.43,10.48,60892,9.2244632354525,9.25094494809017,9.20680876036073,9.25094494809017,68981.9433129093,0.0,1.0
2022-12-27,10.32,10.4367,10.31,10.41,61471,9.10970914735597,9.21272300951648,9.10088190981008,9.18915428526896,69637.8676572923,0.0,1.0
2022-12-28,10.32,10.37,10.31,10.33,135194,9.10970914735597,9.1538453350854,9.10088190981008,9.11853638490186,153155.502270338,0.0,1.0
2022-12-29,10.43,10.46,10.32,10.32,100045,9.20680876036073,9.23329047299839,9.10970914735597,9.10970914735597,113336.702994482,0.0,1.0
2022-12-30,10.5,10.52,10.35,10.35,103668,9.26859942318194,9.28625389827372,9.13619085999363,9.13619085999363,117441.044790164,0.0,1.0
2023-01-03,10.53,10.5899,10.5,10.54,20819,9.2950811358196,9.34795628871947,9.26859942318194,9.30390837336549,23584.9549666862,0.0,1.0
2023-01-04,10.54,10.58,10.53,10.53,36115,9.30390837336549,9.33921732354904,9.2950811358196,9.2950811358196,40913.139373739,0.0,1.0
2023-01-05,10.5,10.54,10.43,10.49,104326,9.26859942318194,9.30390837336549,9.20680876036073,9.25977218563606,118186.464856838,0.0,1.0
2023-01-06,10.7,10.74,10.5,10.51,119104,9.44514417409969,9.48045312428324,9.26859942318194,9.27742666072783,134927.829211403,0.0,1.0
2023-01-09,10.76,10.82,10.68,10.68,10168,9.49810759937502,9.55107102465034,9.42748969900792,9.42748969900792,11518.8924588724,0.0,1.0
2023-01-10,10.73,10.79,10.7,10.76,49457,9.47162588673736,9.52458931201268,9.44514417409969,9.49810759937502,56027.7207256544,0.0,1.0
2023-01-11,10.8,10.84,10.75,10.77,56558,9.53341654955857,9.56872549974212,9.48928036182913,9.50693483692091,64072.1400166117,0.0,1.0
2023-01-12,10.85,10.9,10.8,10.8,44837,9.57755273728801,9.62168892501745,9.53341654955857,9.53341654955857,50793.92025752,0.0,1.0
2023-01-13,10.8,10.92,10.795,10.82,69123,9.53341654955857,9.63934340010922,9.52900293078563,9.55107102465034,78306.4912897955,0.0,1.0
2023-01-17,10.79,10.83,10.77,10.81,63869,9.52458931201268,9.55989826219623,9.50693483692091,9.54224378710446,72354.4593288478,0.0,1.0
2023-01-18,10.86,10.9,10.83,10.85,30286,9.58637997483389,9.62168892501745,9.55989826219623,9.57755273728801,34309.714497385,0.0,1.0
2023-01-19,10.86,10.94,10.81,10.81,54354,9.58637997483389,9.65699787520099,9.54224378710446,9.54224378710446,61575.3226504281,0.0,1.0
2023-01-20,10.99,10.99,10.8,10.86,43127,9.73732573686857,9.73732573686857,9.56898252576711,9.62214353979915,48675.1437517816,0.041,1.0
2023-01-23,10.97,11.06,10.97,10.99,45482,9.71960539885789,9.79934691990595,9.71960539885789,9.73732573686857,51333.1065949064,0.0,1.0
2023-01-24,11.06,11.1,10.97,10.98,37257,9.79934691990595,9.83478759592731,9.71960539885789,9.72846556786323,42049.9879602135,0.0,1.0
2023-01-25,11.03,11.072,10.97,11.03,15262,9.77276641288993,9.80997912271236,9.71960539885789,9.77276641288993,17225.4050580771,0.0,1.0
2023-01-26,11.05,11.17,11.02,11.02,17511,9.79048675090061,9.89680877896469,9.76390624388459,9.76390624388459,19763.7313570953,0.0,1.0
2023-01-27,11.0351,11.08,11.03,11.03,13893,9.77728509908265,9.81706725791663,9.77276641288993,9.77276641288993,15680.2878044729,0.0,1.0
2023-01-30,11.07,11.08,11.02,11.04,25659,9.80820708891129,9.81706725791663,9.76390624388459,9.78162658189527,28959.9442003145,0.0,1.0
2023-01-31,11.1,11.16,11.06,11.07,37915,9.83478759592731,9.88794860995935,9.79934691990595,9.80820708891129,42792.6374509889,0.0,1.0
2023-02-01,11.3,11.3,11.08,11.12,49977,10.0119909760341,10.0119909760341,9.81706725791663,9.85250793393799,56406.3732530153,0.0,1.0
2023-02-02,11.33,11.39,11.25,11.3,65567,10.0385714830501,10.0917324970822,9.96769013100741,10.0119909760341,74001.9744098377,0.0,1.0
2023-02-03,11.17,11.33,11.17,11.33,44196,9.89680877896469,10.0385714830501,9.89680877896469,10.0385714830501,49881.667012631,0.0,1.0
2023-02-06,11.1,11.2,11.06,11.2,23617,9.83478759592731,9.92338928598071,9.79934691990595,9.92338928598071,26655.2477562971,0.0,1.0
2023-02-07,11.13,11.26,11.06,11.13,41403,9.86136810294333,9.97655030001275,9.79934691990595,9.86136810294333,46729.3569400842,0.0,1.0
2023-02-08,11.23,11.23,11.125,11.16,35756,9.94996979299673,9.94996979299673,9.85693801844066,9.88794860995935,40355.8893497971,0.0,1.0
2023-02-09,11.19,11.3,11.15,11.25,40659,9.91452911697537,10.0119909760341,9.87908844095401,9.96769013100741,45889.6438380524,0.0,1.0
2023-02-10,11.13,11.2,11.12,11.2,21132,9.86136810294333,9.92338928598071,9.85250793393799,9.92338928598071,23850.5608496452,0.0,1.0
2023-02-13,11.17,11.23,11.14,11.19,9717,9.89680877896469,9.94996979299673,9.87022827194867,9.91452911697537,10967.0594253266,0.0,1.0
2023-02-14,11.12,11.14,11.03,11.14,22796,9.85250793393799,9.87022827194867,9.77276641288993,9.87022827194867,25728.6288627916,0.0,1.0
2023-02-15,11.06,11.12,11.05,11.12,17697,9.79934691990595,9.85250793393799,9.79048675090061,9.85250793393799,19973.6596326032,0.0,1.0
2023-02-16,10.88,11.07,10.87,11.07,14151,9.63986387780983,9.80820708891129,9.63100370880449,9.80820708891129,15971.478638242,0.0,1.0
2023-02-17,10.81,10.91,10.78,10.91,17929,9.57784269477245,9.66644438482585,9.55126218775643,9.66644438482585,20235.5056536669,0.0,1.0
2023-02-21,10.6,10.78,10.6,10.78,27150,9.39177914566031,9.55126218775643,9.39177914566031,9.55126218775643,30642.7563443056,0.0,1.0
2023-02-22,10.52,10.6394,10.52,10.59,22303,9.35722448653949,9.4634272055217,9.35722448653949,9.41948738711532,25074.4823251291,0.041,1.0
2023-02-23,10.52,10.58,10.52,10.58,14603,9.35722448653949,9.41059268703306,9.35722448653949,9.41059268703306,16417.6418147272,0.0,1.0
2023-02-24,10.46,10.51,10.43,10.46,17405,9.30385628604592,9.34832978645723,9.27717218579913,9.30385628604592,19567.8323485124,0.0,1.0
2023-02-27,10.52,10.55,10.48,10.48,14386,9.35722448653949,9.38390858678628,9.32164568621044,9.32164568621044,16173.6763094341,0.0,1.0
2023-02-28,10.57,10.6,10.49,10.49,23562,9.4016979869508,9.42838208719759,9.33054038629271,9.33054038629271,26489.9319618299,0.0,1.0
2023-03-01,10.55,10.59,10.4662,10.58,21006,9.38390858678628,9.41948738711532,9.30937100009692,9.41059268703306,23616.310618377,0.0,1.0
2023-03-02,10.46,10.5,10.4455,10.5,27272,9.30385628604592,9.33943508637497,9.29095897092664,9.33943508637497,30660.9551168418,0.0,1.0
2023-03-03,10.56,10.59,10.4632,10.48,16545,9.39280328686854,9.41948738711532,9.30670259007224,9.32164568621044,18600.9644473506,0.0,1.0
2023-03-06,10.52,10.59,10.44,10.55,15958,9.35722448653949,9.41948738711532,9.28606688588139,9.38390858678628,17941.0208915577,0.0,1.0
2023-03-07,10.5,10.54,10.46,10.52,16169,9.33943508637497,9.37501388670401,9.30385628604592,9.35722448653949,18178.2408068427,0.0,1.0
2023-03-08,10.53,10.55,10.49,10.5,5350,9.36611918662175,9.38390858678628,9.33054038629271,9.33943508637497,6014.81775722732,0.0,1.0
2023-03-09,10.64,10.64,10.42,10.56,26415,9.46396088752663,9.46396088752663,9.26827748571687,9.39280328686854,29697.4600106841,0.0,1.0
2023-03-10,10.61,10.72,10.61,10.64,29178,9.43727678727985,9.53511848818473,9.43727678727985,9.46396088752663,32803.8042094166,0.0,1.0
2023-03-13,10.63,10.69,10.58,10.69,15286,9.45506618744437,9.50843438793794,9.41059268703306,9.50843438793794,17185.5148106499,0.0,1.0
2023-03-14,10.54,10.7,10.5,10.66,42909,9.37501388670401,9.5173290880202,9.33943508637497,9.48175028769116,48241.0869429658,0.0,1.0
2023-03-15,10.6,10.67,10.57,10.64,20416,9.42838208719759,9.49064498777342,9.4016979869508,9.46396088752663,22952.99426758,0.0,1.0
2023-03-16,10.61,10.665,10.57,10.57,36759,9.43727678727985,9.48619763773229,9.4016979869508,9.4016979869508,41326.8571846577,0.0,1.0
2023-03-17,10.58,10.64,10.54,10.64,25632,9.41059268703306,9.46396088752663,9.37501388670401,9.46396088752663,28817.1605146263,0.0,1.0
2023-03-20,10.55,10.7,10.55,10.58,25740,9.38390858678628,9.5173290880202,9.38390858678628,9.41059268703306,28938.5811347722,0.0,1.0
2023-03-21,10.54,10.6,10.5,10.6,17692,9.37501388670401,9.42838208719759,9.33943508637497,9.42838208719759,19890.4964039001,0.0,1.0
2023-03-22,10.5,10.6,10.42,10.52,46152,9.37367968169167,9.46295282151731,9.30226116983117,9.3915343096568,51697.520766204,0.0385,1.0
2023-03-23,10.47,10.6,10.43,10.51,20458,9.34689773974399,9.46295282151731,9.31118848381373,9.38260699567424,22916.1873772534,0.0,1.0
2023-03-24,10.44,10.55,10.44,10.5,35715,9.32011579779629,9.41831625160449,9.32011579779629,9.37367968169167,40006.4342642784,0.0,1.0
2023-03-27,10.47,10.63,10.45,10.45,30738,9.34689773974399,9.489734763465,9.32904311177886,9.32904311177886,34431.4091114487,0.0,1.0
2023-03-28,10.49,10.57,10.48,10.49,24179,9.36475236770911,9.43617087956962,9.35582505372655,9.36475236770911,27084.2943882399,0.0,1.0
2023-03-29,10.49,10.5345,10.47,10.47,23678,9.36475236770911,9.40447891493152,9.34689773974399,9.34689773974399,26523.0953523613,0.0,1.0
2023-03-30,10.63,10.67,10.53,10.53,16401,9.489734763465,9.52544401939526,9.40046162363937,9.40046162363937,18371.7073601688,0.0,1.0
2023-03-31,10.82,10.84,10.66,10.66,9322,9.65935372913371,9.67720835709883,9.51651670541269,9.51651670541269,10442.1106037128,0.0,1.0
2023-04-03,10.65,10.8699,10.61,10.76,33227,9.50758939143013,9.7039010259067,9.47188013549987,9.60578984523833,37219.4817667416,0.0,1.0
2023-04-04,10.64,10.72,10.64,10.65,44835,9.49866207744756,9.57008058930807,9.49866207744756,9.50758939143013,50222.2730012298,0.0,1.0
2023-04-05,10.73,10.75,10.66,10.66,33133,9.57900790329064,9.59686253125576,9.51651670541269,9.51651670541269,37114.1869376546,0.0,1.0
2023-04-06,10.75,10.78,10.74,10.75,21009,9.59686253125576,9.62364447320345,9.5879352172732,9.59686253125576,23533.3943009443,0.0,1.0
2023-04-10,10.75,10.78,10.74,10.78,18475,9.59686253125576,9.62364447320345,9.5879352172732,9.62364447320345,20694.9145466203,0.0,1.0
2023-04-11,10.83,10.84,10.76,10.76,30864,9.66828104311627,9.67720835709883,9.60578984523833,9.60578984523833,34572.5489887355,0.0,1.0
2023-04-12,10.83,10.87,10.823,10.83,22578,9.66828104311627,9.70399029904652,9.66203192332848,9.66828104311627,25290.9218204922,0.0,1.0
2023-04-13,10.8,10.85,10.8,10.83,41467,9.64149910116858,9.6861356710814,9.64149910116858,9.66828104311627,46449.5816781977,0.0,1.0
2023-04-14,10.78,10.82,10.77,10.82,34212,9.62364447320345,9.65935372913371,9.61471715922089,9.65935372913371,38322.8371566427,0.0,1.0
2023-04-17,10.74,10.79,10.72,10.72,32318,9.5879352172732,9.63257178718602,9.57008058930807,9.57008058930807,36201.2583663152,0.0,1.0
2023-04-18,10.65,10.75,10.62,10.73,69569,9.50758939143013,9.59686253125576,9.48080744948244,9.57900790329064,77928.2549441854,0.0,1.0
2023-04-19,10.63,10.64,10.59,10.59,8424,9.489734763465,9.49866207744756,9.45402550753475,9.45402550753475,9436.2089386051,0.0,1.0
2023-04-20,10.68,10.69,10.57,10.57,10173,9.56874149221069,9.57770098798991,9.47018703863923,9.47018703863923,11354.4336095236,0.0385,1.0
2023-04-21,10.7,10.71,10.62,10.62,19375,9.58666048376914,9.59561997954836,9.51498451753535,9.51498451753535,21625.1008733431,0.0,1.0
2023-04-24,10.71,10.76,10.7,10.7,12890,9.59561997954836,9.64041745844448,9.58666048376914,9.58666048376914,14386.9703358654,0.0,1.0
2023-04-25,10.6,10.68,10.6,10.68,19923,9.4970655259769,9.56874149221069,9.4970655259769,9.56874149221069,22236.7424361092,0.0,1.0
2023-04-26,10.68,10.7099,10.6,10.6,21811,9.56874149221069,9.59553038459057,9.4970655259769,9.4970655259769,24344.0038786316,0.0,1.0
2023-04-27,10.68,10.72,10.64,10.68,27668,9.56874149221069,9.60457947532758,9.5329035090938,9.56874149221069,30881.2021142533,0.0,1.0
2023-04-28,10.7,10.7397,10.67,10.68,34372,9.58666048376914,9.62222968201265,9.55978199643146,9.56874149221069,38363.7660499897,0.0,1.0
2023-05-01,10.63,10.6801,10.62,10.66,40949,9.52394401331457,9.56883108716848,9.51498451753535,9.55082250065224,45704.5809374208,0.0,1.0
2023-05-02,10.65,10.675,10.62,10.63,31819,9.54186300487302,9.56426174432108,9.51498451753535,9.52394401331457,35514.2753387822,0.0,1.0
2023-05-03,10.65,10.79,10.61,10.61,48177,9.54186300487302,9.66729594578215,9.50602502175612,9.50602502175612,53771.9992141962,0.0,1.0
2023-05-04,10.67,10.74,10.65,10.67,37399,9.55978199643146,9.62249846688603,9.54186300487302,9.55978199643146,41742.304390305,0.0,1.0
2023-05-05,10.73,10.75,10.65,10.65,37035,9.61353897110681,9.63145796266525,9.54186300487302,9.54186300487302,41336.0315274458,0.0,1.0
2023-05-08,10.73,10.745,10.72,10.72,15549,9.61353897110681,9.62697821477564,9.60457947532758,9.60457947532758,17354.7712763671,0.0,1.0
2023-05-09,10.69,10.73,10.66,10.7,20020,9.57770098798991,9.61353897110681,9.55082250065224,9.58666048376914,22345.0074572557,0.0,1.0
2023-05-10,10.71,10.7447,10.7,10.7,14505,9.59561997954836,9.62670942990226,9.58666048376914,9.58666048376914,16189.5271312435,0.0,1.0
2023-05-11,10.74,10.78,10.7,10.71,28470,9.62249846688603,9.65833645000292,9.58666048376914,9.59561997954836,31776.3417736299,0.0,1.0
2023-05-12,10.74,10.75,10.6763,10.74,24293,9.62249846688603,9.63145796266525,9.56542647877238,9.62249846688603,27114.2490588968,0.0,1.0
2023-05-15,10.73,10.76,10.7,10.72,26939,9.61353897110681,9.64041745844448,9.58666048376914,9.60457947532758,30067.5402542963,0.0,1.0
2023-05-16,10.75,10.77,10.7,10.71,21222,9.63145796266525,9.6493769542237,9.58666048376914,9.59561997954836,23686.600812082,0.0,1.0
2023-05-17,10.61,10.7176,10.6,10.71,88864,9.50602502175612,9.60242919634057,9.4970655259769,9.59561997954836,99184.1529810975,0.0,1.0
2023-05-18,10.54,10.64,10.54,10.63,43671,9.44330855130156,9.5329035090938,9.44330855130156,9.52394401331457,48742.6983349557,0.0,1.0
2023-05-19,10.55,10.5815,10.52,10.56,17876,9.45226804708078,9.48049045878534,9.42538955974311,9.46122754286001,19952.0156496455,0.0,1.0
2023-05-22,10.46,10.509,10.39,10.48,28711,9.40612664381779,9.4501897609829,9.34317933358191,9.42411158959946,31927.8137932987,0.0385,1.0
2023-05-23,10.2647,10.44,10.21,10.44,144224,9.23050364825969,9.3881416980361,9.1813148215468,9.3881416980361,160383.024503665,0.0,1.0
2023-05-24,10.25,10.29,10.2,10.2,53290,9.21728471311016,9.25325460467352,9.17232234865596,9.17232234865596,59260.6735064919,0.0,1.0
2023-05-25,10.4,10.45,10.27,10.28,51494,9.35217180647275,9.39713417092694,9.23526965889184,9.24426213178268,57263.4475800956,0.0,1.0
2023-05-26,10.4,10.4061,10.34,10.36,20857,9.35217180647275,9.35765721493616,9.29821696912771,9.31620191490939,23193.8425093808,0.0,1.0
2023-05-30,10.42,10.42,10.3,10.38,42825,9.37015675225443,9.37015675225443,9.26224707756436,9.33418686069107,47623.1627493998,0.0,1.0
2023-05-31,10.47,10.5,10.42,10.42,13163,9.41511911670862,9.44209653538114,9.37015675225443,9.37015675225443,14637.7978113333,0.0,1.0
2023-06-01,10.54,10.55,10.5,10.5,20564,9.4780664269445,9.48705889983534,9.44209653538114,9.44209653538114,22868.0144490054,0.0,1.0
2023-06-02,10.5,10.55,10.45,10.54,28285,9.44209653538114,9.48705889983534,9.39713417092694,9.4780664269445,31454.0842584185,0.0,1.0
2023-06-05,10.51,10.54,10.48,10.5,14178,9.45108900827198,9.4780664269445,9.42411158959946,9.44209653538114,15766.5195904493,0.0,1.0
2023-06-06,10.58,10.59,10.51,10.51,7239,9.51403631850785,9.52302879139869,9.45108900827198,9.45108900827198,8050.06596947823,0.0,1.0
2023-06-07,10.54,10.585,10.47,10.54,19930,9.4780664269445,9.51853255495327,9.41511911670862,9.4780664269445,22162.9803524936,0.0,1.0
2023-06-08,10.66,10.69,10.58,10.58,6767,9.58597610163457,9.61295352030708,9.51403631850785,9.51403631850785,7525.18254116026,0.0,1.0
2023-06-09,10.65,10.7,10.6,10.6,15047,9.57698362874373,9.62194599319792,9.53202126428953,9.53202126428953,16732.8833599584,0.0,1.0
2023-06-12,10.7,10.71,10.65,10.67,13612,9.62194599319792,9.63093846608876,9.57698362874373,9.59496857452541,15137.1042929324,0.0,1.0
2023-06-13,10.6,10.6799,10.575,10.67,55067,9.53202126428953,9.60387112268734,9.50954008206243,9.59496857452541,61236.7706508161,0.0,1.0
2023-06-14,10.62,10.63,10.52,10.61,37037,9.55000621007121,9.55899868296205,9.46008148116282,9.54101373718037,41186.6685055346,0.0,1.0
2023-06-15,10.61,10.68,10.598,10.6,14406,9.54101373718037,9.60396104741625,9.53022276971137,9.53202126428953,16020.0649753147,0.0,1.0
2023-06-16,10.51,10.62,10.51,10.57,28002,9.45108900827198,9.55000621007121,9.45108900827198,9.50504384561702,31139.3766096601,0.0,1.0
2023-06-20,10.55,10.62,10.49,10.49,34824,9.48705889983534,9.55000621007121,9.4331040624903,9.4331040624903,38725.7214147133,0.0,1.0
2023-06-21,10.58,10.6,10.5,10.54,29607,9.51403631850785,9.53202126428953,9.44209653538114,9.4780664269445,32924.2026741735,0.0,1.0
2023-06-22,10.59,10.59,10.52,10.53,17694,9.55450244651663,9.55450244651663,9.49134709512322,9.50036928817942,19611.6397529747,0.035,1.0
2023-06-23,10.61,10.63,10.5757,10.63,13515,9.57254683262903,9.59059121874143,9.54160071044626,9.59059121874143,14979.72822773,0.0,1.0
2023-06-26,10.56,10.6594,10.55,10.58,32712,9.52743586734803,9.61711646632666,9.51841367429183,9.54548025346043,36257.2600655199,0.0,1.0
2023-06-27,10.61,10.6717,10.56,10.56,32626,9.57254683262903,9.62821376378579,9.52743586734803,9.52743586734803,36161.9395603342,0.0,1.0
2023-06-28,10.69,10.69,10.61,10.62,52632,9.64472437707864,9.64472437707864,9.57254683262903,9.58156902568523,58336.1491736502,0.0,1.0
2023-06-29,10.61,10.65,10.61,10.63,33175,9.57254683262903,9.60863560485383,9.57254683262903,9.59059121874143,36770.4390643686,0.0,1.0
2023-06-30,10.63,10.66,10.62,10.66,22481,9.59059121874143,9.61765779791004,9.58156902568523,9.61765779791004,24917.4450823231,0.0,1.0
2023-07-03,10.59,10.67,10.59,10.6,18809,9.55450244651663,9.62667999096624,9.55450244651663,9.56352463957283,20847.4811864871,0.0,1.0
2023-07-05,10.59,10.71,10.55,10.71,32875,9.55450244651663,9.66276876319104,9.51841367429183,9.66276876319104,36437.9256741859,0.0,1.0
2023-07-06,10.46,10.55,10.39,10.53,37268,9.43721393678602,9.51841367429183,9.37405858539261,9.50036928817942,41307.0300844277,0.0,1.0
2023-07-07,10.49,10.55,10.43,10.43,47573,9.46428051595462,9.51841367429183,9.41014735761742,9.41014735761742,52728.8650372029,0.0,1.0
2023-07-10,10.53,10.54,10.44,10.5,16026,9.50036928817942,9.50939148123562,9.41916955067362,9.47330270901082,17762.865303559,0.0,1.0
2023-07-11,10.55,10.57,10.53,10.57,17913,9.51841367429183,9.53645806040423,9.50036928817942,9.53645806040423,19854.3745278081,0.0,1.0
2023-07-12,10.64,10.65,10.55,10.55,15615,9.59961341179763,9.60863560485383,9.51841367429183,9.51841367429183,17307.3219590087,0.0,1.0
2023-07-13,10.65,10.7,10.62,10.62,13827,9.60863560485383,9.65374657013484,9.58156902568523,9.58156902568523,15325.5421535199,0.0,1.0
2023-07-14,10.66,10.7196,10.63,10.63,22513,9.61765779791004,9.67143006852499,9.59059121874143,9.59059121874143,24952.9131772759,0.0,1.0
2023-07-17,10.7,10.71,10.6293,10.67,20520,9.65374657013484,9.66276876319104,9.5899596652275,9.62667999096624,22743.9158884956,0.0,1.0
2023-07-18,10.75,10.78,10.68,10.68,15298,9.69885753541584,9.72592411458444,9.63570218402244,9.63570218402244,16955.9661433824,0.0,1.0
2023-07-19,10.78,10.8,10.74,10.79,27724,9.72592411458444,9.74396850069685,9.68983534235964,9.73494630764064,30728.6707647492,0.0,1.0
2023-07-20,10.7,10.76,10.64,10.72,27679,9.68532424583154,9.73963447524742,9.63101401641566,9.70342765563683,30578.7697430436,0.035,1.0
2023-07-21,10.73,10.73,10.71,10.71,11194,9.71247936053948,9.71247936053948,9.69437595073419,9.69437595073419,12366.731041715,0.0,1.0
2023-07-24,10.73,10.75,10.67,10.67,21486,9.71247936053948,9.73058277034477,9.6581691311236,9.6581691311236,23736.9647277371,0.0,1.0
2023-07-25,10.73,10.76,10.65,10.65,69335,9.71247936053948,9.73963447524742,9.64006572131831,9.64006572131831,76598.8294423183,0.0,1.0
2023-07-26,10.75,10.77,10.72,10.72,42069,9.73058277034477,9.74868618015006,9.70342765563683,9.70342765563683,46476.3273355288,0.0,1.0
2023-07-27,10.68,10.73,10.68,10.71,20351,9.66722083602625,9.71247936053948,9.66722083602625,9.69437595073419,22483.0573012276,0.0,1.0
2023-07-28,10.64,10.735,10.63,10.72,13789,9.63101401641566,9.7170052129908,9.62196231151302,9.70342765563683,15233.594276774,0.0,1.0
2023-07-31,10.66,10.68,10.63,10.63,14993,9.64911742622096,9.66722083602625,9.62196231151302,9.62196231151302,16563.7304367012,0.0,1.0
2023-08-01,10.64,10.655,10.64,10.65,32741,9.63101401641566,9.64459157376963,9.63101401641566,9.64006572131831,36171.0863888504,0.0,1.0
2023-08-02,10.61,10.63,10.55,10.63,21746,9.60385890170772,9.62196231151302,9.54954867229185,9.62196231151302,24024.2034333692,0.0,1.0
2023-08-03,10.39,10.56,10.39,10.56,23602,9.40472139384951,9.55860037719449,9.40472139384951,9.55860037719449,26074.6458858815,0.0,1.0
2023-08-04,10.43,10.4703,10.4,10.4,15671,9.44092821346009,9.47740658421776,9.41377309875215,9.41377309875215,17312.7605998496,0.0,1.0
2023-08-07,10.39,10.42,10.38,10.42,7074,9.40472139384951,9.43187650855744,9.39566968894686,9.43187650855744,7815.10232169841,0.0,1.0
2023-08-08,10.41,10.419,10.39,10.4,8245,9.4228248036548,9.43097133806718,9.40472139384951,9.41377309875215,9108.78126129536,0.0,1.0
2023-08-09,10.41,10.4547,10.36,10.43,223666,9.4228248036548,9.46328592456963,9.37756627914157,9.44092821346009,247098.20128428,0.0,1.0
2023-08-10,10.43,10.53,10.4,10.44,21307,9.44092821346009,9.53144526248655,9.41377309875215,9.44997991836274,23539.2119265519,0.0,1.0
2023-08-11,10.49,10.56,10.415,10.46,19845,9.49523844287597,9.55860037719449,9.42735065610612,9.46808332816803,21924.0465894975,0.0,1.0
2023-08-14,10.47,10.53,10.47,10.53,16001,9.47713503307068,9.53144526248655,9.47713503307068,9.53144526248655,17677.3328031519,0.0,1.0
2023-08-15,10.49,10.54,10.47,10.49,16831,9.49523844287597,9.5404969673892,9.47713503307068,9.49523844287597,18594.2871326698,0.0,1.0
2023-08-16,10.34,10.5001,10.34,10.49,67560,9.35946286933627,9.50438066482764,9.35946286933627,9.49523844287597,74637.8728942529,0.0,1.0
2023-08-17,10.33,10.39,10.2656,10.27,47186,9.35041116443363,9.40472139384951,9.29211818486058,9.29610093501775,52129.4060152193,0.0,1.0
2023-08-18,10.31,10.39,10.27,10.31,33136,9.33230775462834,9.40472139384951,9.29610093501775,9.33230775462834,36607.4682685607,0.0,1.0
2023-08-21,10.22,10.27,10.16,10.27,23223,9.25084241050452,9.29610093501775,9.19653218108864,9.29610093501775,25655.9402342101,0.0,1.0
2023-08-22,10.16,10.27,10.14,10.27,34442,9.2282131482479,9.32812490477421,9.21004737433403,9.32812490477421,37919.6616266324,0.035,1.0
2023-08-23,10.22,10.225,10.19,10.21,28119,9.28271046998952,9.28725191346799,9.25546180911871,9.27362758303259,30958.218607493,0.0,1.0
2023-08-24,10.16,10.22,10.13,10.22,26960,9.2282131482479,9.28271046998952,9.20096448737709,9.28271046998952,29682.1925978169,0.0,1.0
2023-08-25,10.13,10.22,10.1,10.22,26649,9.20096448737709,9.28271046998952,9.17371582650628,9.28271046998952,29339.7904502679,0.0,1.0
2023-08-28,10.15,10.19,10.13,10.19,38683,9.21913026129097,9.25546180911871,9.20096448737709,9.25546180911871,42588.8819088037,0.0,1.0
2023-08-29,10.2,10.23,10.15,10.15,16886,9.26454469607565,9.29179335694646,9.21913026129097,9.21913026129097,18591.0053489145,0.0,1.0
2023-08-30,10.27,10.29,10.17,10.2,52008,9.32812490477421,9.34629067868808,9.23729603520484,9.26454469607565,57259.3276197054,0.0,1.0
2023-08-31,10.31,10.35,10.28,10.32,31345,9.36445645260196,9.4007880004297,9.33720779173115,9.37353933955889,34509.9527811042,0.0,1.0
2023-09-01,10.27,10.35,10.26,10.29,20541,9.32812490477421,9.4007880004297,9.31904201781727,9.34629067868808,22615.0563112669,0.0,1.0
2023-09-05,10.25,10.32,10.22,10.32,10623,9.30995913086034,9.37353933955889,9.28271046998952,9.37353933955889,11695.6206219068,0.0,1.0
2023-09-06,10.17,10.28,10.17,10.27,35321,9.23729603520484,9.33720779173115,9.23729603520484,9.32812490477421,38887.4156063609,0.0,1.0
2023-09-07,10.19,10.23,10.15,10.23,10889,9.25546180911871,9.29179335694646,9.21913026129097,9.29179335694646,11988.4790503571,0.0,1.0
2023-09-08,10.1,10.18,10.065,10.18,26440,9.17371582650628,9.24637892216178,9.141925722157,9.24637892216178,29109.6873993426,0.0,1.0
2023-09-11,10.04,10.13,10.0,10.13,28767,9.11921850476466,9.20096448737709,9.08288695693691,9.20096448737709,31671.6481625147,0.0,1.0
2023-09-12,10.059,10.07,10.02,10.04,22029,9.13647598998284,9.14646716563547,9.10105273085079,9.11921850476466,24253.3019561316,0.0,1.0
2023-09-13,10.03,10.1085,10.015,10.08,29650,9.11013561780772,9.18143628041968,9.09651128737232,9.15555005259241,32643.8060283854,0.0,1.0
2023-09-14,9.99,10.03,9.99,10.02,115028,9.07380406997998,9.11013561780772,9.07380406997998,9.10105273085079,126642.553788638,0.0,1.0
2023-09-15,9.98,10.06,9.97,10.01,112743,9.06472118302304,9.13738427867854,9.0556382960661,9.09196984389385,124126.833829958,0.0,1.0
2023-09-18,10.01,10.04,9.9752,9.98,13214,9.09196984389385,9.11921850476466,9.06036139728371,9.06472118302304,14548.2378704582,0.0,1.0
2023-09-19,10.0,10.05,9.97,10.03,80321,9.08288695693691,9.1283013917216,9.0556382960661,9.11013561780772,88431.1347050908,0.0,1.0
2023-09-20,10.03,10.05,9.97,10.03,19408,9.11013561780772,9.1283013917216,9.0556382960661,9.11013561780772,21367.6555615144,0.0,1.0
2023-09-21,9.91,10.03,9.89,9.99,31182,9.03293107867376,9.14231066792107,9.01470114713254,9.10585080483863,34209.6731734801,0.035,1.0
2023-09-22,9.89,9.97,9.86,9.93,50074,9.01470114713254,9.08762087329741,8.98735624982071,9.05116101021498,54936.0263770393,0.0,1.0
2023-09-25,9.77,9.92,9.745,9.9,62422,8.90532155788523,9.04204604444437,8.8825341434587,9.02381611290315,68482.9779627661,0.0,1.0
2023-09-26,9.64,9.8,9.616,9.8,21872,8.78682700286731,8.93266645519706,8.76495108501785,8.93266645519706,23995.7017397972,0.0,1.0
2023-09-27,9.62,9.68,9.62,9.62,52820,8.76859707132609,8.82328686594975,8.76859707132609,8.76859707132609,57948.6542564049,0.0,1.0
2023-09-28,9.54,9.66,9.52,9.65,35370,8.69567734516122,8.80505693440853,8.67744741362,8.79594196863792,38804.314673401,0.0,1.0
2023-09-29,9.58,9.69,9.52,9.59,44720,8.73213720824365,8.83240183172035,8.67744741362,8.74125217401426,49062.1699800535,0.0,1.0
2023-10-02,9.63,9.68,9.54,9.61,14786,8.7777120370967,8.82328686594975,8.69567734516122,8.75948210555548,16221.6736432261,0.0,1.0
2023-10-03,9.62,9.7,9.52,9.7,45003,8.76859707132609,8.84151679749096,8.67744741362,8.84151679749096,49372.6483813137,0.0,1.0
2023-10-04,9.64,9.69,9.59,9.66,16454,8.78682700286731,8.83240183172035,8.74125217401426,8.80505693440853,18051.6311460599,0.0,1.0
2023-10-05,9.56,9.66,9.5201,9.66,19859,8.71390727670244,8.80505693440853,8.6775385632777,8.80505693440853,21787.2458326002,0.0,1.0
2023-10-06,9.59,9.6,9.5132,9.57,24233,8.74125217401426,8.75036713978487,8.67124923689598,8.72302224247304,26585.94734183,0.0,1.0
2023-10-09,9.6,9.68,9.57,9.65,14779,8.75036713978487,8.82328686594975,8.72302224247304,8.79594196863792,16213.9939654564,0.0,1.0
2023-10-10,9.61,9.6699,9.53,9.62,31791,8.75948210555548,8.81408075052143,8.68656237939061,8.76859707132609,34877.8051394428,0.0,1.0
2023-10-11,9.73,9.75,9.66,9.66,22184,8.86886169480279,8.88709162634401,8.80505693440853,8.80505693440853,24337.9959489604,0.0,1.0
2023-10-12,9.6,9.85,9.55,9.78,45486,8.75036713978487,8.9782412840501,8.70479231093183,8.91443652365584,49902.546147422,0.0,1.0
2023-10-13,9.65,9.71,9.62,9.66,24846,8.79594196863792,8.85063176326157,8.76859707132609,8.80505693440853,27258.4676950897,0.0,1.0
2023-10-16,9.52,9.68,9.44,9.68,36829,8.67744741362,8.82328686594975,8.60452768745512,8.82328686594975,40404.9789399685,0.0,1.0
2023-10-17,9.48,9.49,9.42,9.49,10863,8.64098755053756,8.65010251630817,8.58629775591391,8.65010251630817,11917.762801729,0.0,1.0
2023-10-18,9.39,9.46,9.345,9.46,19142,8.55895285860208,8.62275761899634,8.51793551263434,8.62275761899634,21000.6274096195,0.0,1.0
2023-10-19,9.31,9.4,9.24,9.4,23179,8.4860331324372,8.56806782437269,8.42222837204294,8.56806782437269,25429.6072890801,0.0,1.0
2023-10-20,9.22,9.28,9.19,9.28,23072,8.43590082069885,8.49079822300275,8.4084521195469,8.49079822300275,25216.4937119753,0.035,1.0
2023-10-23,9.16,9.28,9.14,9.19,44654,8.38100341839495,8.49079822300275,8.36270428429366,8.4084521195469,48804.4950682449,0.0,1.0
2023-10-24,9.25,9.28,9.1808,9.25,29493,8.4633495218508,8.49079822300275,8.40003451786031,8.4633495218508,32234.3121119664,0.0,1.0
2023-10-25,9.18,9.24,9.13,9.24,25438,8.39930255249625,8.45419995480015,8.35355471724301,8.45419995480015,27802.4084190893,0.0,1.0
2023-10-26,9.19,9.21,9.1445,9.18,32849,8.4084521195469,8.4267512536482,8.36682158946645,8.39930255249625,35902.2452299184,0.0,1.0
2023-10-27,9.13,9.19,9.085,9.13,46983,8.35355471724301,8.4084521195469,8.31238166551508,8.35355471724301,51349.9707034386,0.0,1.0
2023-10-30,9.11,9.1854,9.1,9.13,51934,8.33525558314171,8.4042433187036,8.32610601609106,8.35355471724301,56761.1557055186,0.0,1.0
2023-10-31,9.19,9.19,9.12,9.12,28501,8.4084521195469,8.4084521195469,8.34440515019236,8.34440515019236,31150.1078053488,0.0,1.0
2023-11-01,9.33,9.37,9.2,9.2,24655,8.536546058256,8.57314432645859,8.41760168659755,8.41760168659755,26946.6302214265,0.0,1.0
2023-11-02,9.45,9.5,9.42,9.42,39237,8.64634086286379,8.69208869811704,8.61889216171184,8.61889216171184,42883.9963495482,0.0,1.0
2023-11-03,9.65,9.65,9.5,9.5,25674,8.82933220387678,8.82933220387678,8.69208869811704,8.69208869811704,28060.3441210668,0.0,1.0
2023-11-06,9.59,9.63,9.5,9.63,28979,8.77443480157288,8.81103306977548,8.69208869811704,8.81103306977548,31672.5368966424,0.0,1.0
2023-11-07,9.72,9.76,9.64,9.64,24813,8.89337917323133,8.92997744143393,8.82018263682613,8.82018263682613,27119.3159880047,0.0,1.0
2023-11-08,9.84,9.84,9.7171,9.77,21260,9.00317397783912,9.00317397783912,8.89072579878664,8.93912700848457,23236.0721357748,0.0,1.0
2023-11-09,9.72,9.86,9.7,9.86,40393,8.89337917323133,9.02147311194042,8.87508003913003,9.02147311194042,44147.4441100823,0.0,1.0
2023-11-10,9.81,9.82,9.7501,9.79,13318,8.97572527668717,8.98487484373782,8.92091937005378,8.95742614258587,14555.8799954962,0.0,1.0
2023-11-13,9.86,9.8613,9.8,9.81,38596,9.02147311194042,9.02266255565701,8.96657570963652,8.97572527668717,42183.4167522278,0.0,1.0
2023-11-14,10.0,10.0599,9.93,9.93,17941,9.14956705064951,9.2043729572829,9.08552008129497,9.08552008129497,19608.578089743,0.0,1.0
2023-11-15,9.99,10.0,9.97,10.0,47474,9.14041748359887,9.14956705064951,9.12211834949757,9.14956705064951,51886.6081172987,0.0,1.0
2023-11-16,10.12,10.1465,10.01,10.01,26434,9.25936185525731,9.28360820794153,9.15871661770016,9.15871661770016,28890.9845172657,0.0,1.0
2023-11-17,10.16,10.18,10.12,10.14,41098,9.29596012345991,9.3142592575612,9.25936185525731,9.27766098935861,44917.9723723458,0.0,1.0
2023-11-20,10.19,10.24,10.14,10.14,34456,9.32340882461185,9.3691566598651,9.27766098935861,9.27766098935861,37658.6124887232,0.0,1.0
2023-11-21,10.16,10.23,10.14,10.17,17741,9.32798360813718,9.39225121173655,9.30962143568022,9.33716469436566,19323.4216066548,0.035,1.0
2023-11-22,10.17,10.2261,10.17,10.2,17710,9.33716469436566,9.38867058810744,9.33716469436566,9.36470795305111,19289.656538744,0.0,1.0
2023-11-24,10.16,10.23,10.15,10.16,10222,9.32798360813718,9.39225121173655,9.3188025219087,9.32798360813718,11133.7588446663,0.0,1.0
2023-11-27,10.21,10.22,10.16,10.22,59491,9.37388903927959,9.38307012550807,9.32798360813718,9.38307012550807,64797.3437123895,0.0,1.0
2023-11-28,10.249,10.25,10.2,10.2,43179,9.40969527557067,9.41061338419351,9.36470795305111,9.36470795305111,47030.3828168507,0.0,1.0
2023-11-29,10.4,10.4,10.32,10.32,40166,9.54832967762074,9.54832967762074,9.47488098779288,9.47488098779288,43748.6360550644,0.0,1.0
2023-11-30,10.4,10.4101,10.38,10.4,76281,9.54832967762074,9.5576025747115,9.52996750516377,9.54832967762074,83084.9401711987,0.0,1.0
2023-12-01,10.57,10.58,10.4259,10.44,29397,9.70440814350492,9.7135892297334,9.5721086909525,9.58505402253466,32019.0871411325,0.0,1.0
2023-12-04,10.55,10.57,10.44,10.53,58535,9.68604597104796,9.70440814350492,9.58505402253466,9.66768379859099,63756.0725858486,0.0,1.0
2023-12-05,10.55,10.6,10.5,10.57,21219,9.68604597104796,9.73195140219037,9.64014053990555,9.70440814350492,23111.6443871038,0.0,1.0
2023-12-06,10.58,10.6297,10.5776,10.59,16522,9.7135892297334,9.75921922828896,9.71138576903857,9.72277031596188,17995.6920007413,0.0,1.0
2023-12-07,10.67,10.67,10.59,10.59,224229,9.79621900578974,9.79621900578974,9.72277031596188,9.72277031596188,244229.271373575,0.0,1.0
2023-12-08,10.63,10.68,10.51,10.67,68627,9.75949466087581,9.80540009201822,9.64932162613403,9.79621900578974,74748.2359844372,0.0,1.0
2023-12-11,10.63,10.68,10.62,10.62,46212,9.75949466087581,9.80540009201822,9.75031357464733,9.75031357464733,50333.9134934182,0.0,1.0
2023-12-12,10.64,10.67,10.61,10.65,87918,9.76867574710429,9.79621900578974,9.74113248841885,9.77785683333277,95759.9109866343,0.0,1.0
2023-12-13,10.7,10.706,10.6,10.64,52705,9.82376226447518,9.82927091621227,9.73195140219037,9.76867574710429,57406.0614271316,0.0,1.0
2023-12-14,10.78,10.85,10.72,10.72,89551,9.89721095430303,9.9614785579024,9.84212443693214,9.84212443693214,97538.5676285185,0.0,1.0
2023-12-15,10.84,10.89,10.8,10.84,17712,9.95229747167392,9.99820290281633,9.91557312676,9.95229747167392,19291.8349302221,0.0,1.0
2023-12-18,10.81,10.858,10.7701,10.84,20227,9.92475421298848,9.96882342688519,9.88812167893684,9.95229747167392,22031.1622139568,0.0,1.0
2023-12-19,10.88,10.89,10.8211,10.89,25849,9.98902181658785,9.99820290281633,9.93494521870209,9.99820290281633,28154.6206589493,0.0,1.0
2023-12-20,10.9,10.97,10.88,10.9,36674,10.0073839890448,10.0716515926442,9.98902181658785,10.0073839890448,39945.1645342686,0.0,1.0
2023-12-21,10.94,10.95,10.91,10.91,67886,10.0762421357584,10.0854525947491,10.0486107587865,10.0486107587865,73705.3387556473,0.035,1.0
2023-12-22,11.03,11.03,10.94,10.94,27182,10.1591362666742,10.1591362666742,10.0762421357584,10.0762421357584,29512.1014355831,0.0,1.0
2023-12-26,11.1,11.1,11.02,11.05,24813,10.2236094796086,10.2236094796086,10.1499258076835,10.1775571846554,26940.0254919111,0.0,1.0
2023-12-27,11.06,11.13,11.02,11.11,50975,10.1867676436461,10.2512408565806,10.1499258076835,10.2328199385993,55344.69026116,0.0,1.0
2023-12-28,10.95,11.09,10.91,11.09,48979,10.0854525947491,10.214399020618,10.0486107587865,10.214399020618,53177.588706255,0.0,1.0
2023-12-29,10.99,11.01,10.9,10.95,27658,10.1222944307116,10.1407153486929,10.0394002997959,10.0854525947491,30028.9052132058,0.0,1.0
2024-01-02,11.04,11.1,10.95,10.96,47943,10.1683467256648,10.2236094796086,10.0854525947491,10.0946630537397,52052.7804843707,0.0,1.0
2024-01-03,11.14,11.16,10.9859,11.04,21147,10.2604513155712,10.2788722335525,10.1185181425255,10.1683467256648,22959.7678264395,0.0,1.0
2024-01-04,11.13,11.25,11.055,11.13,32208,10.2512408565806,10.3617663644682,10.1821624141508,10.2512408565806,34968.9413228335,0.0,1.0
2024-01-05,11.03,11.16,11.03,11.1,14213,10.1591362666742,10.2788722335525,10.1591362666742,10.2236094796086,15431.369939811,0.0,1.0
2024-01-08,11.2,11.2,11.07,11.07,28969,10.315714069515,10.315714069515,10.1959781026367,10.1959781026367,31452.2870461118,0.0,1.0
2024-01-09,11.14,11.23,11.14,11.19,16449,10.2604513155712,10.3433454464869,10.2604513155712,10.3065036105244,17859.044827971,0.0,1.0
2024-01-10,11.11,11.15,11.1,11.15,18499,10.2328199385993,10.2696617745618,10.2236094796086,10.2696617745618,20084.7753828582,0.0,1.0
2024-01-11,11.06,11.11,11.04,11.05,25489,10.1867676436461,10.2328199385993,10.1683467256648,10.1775571846554,27673.9737139128,0.0,1.0
2024-01-12,11.06,11.14,11.05,11.11,13340,10.1867676436461,10.2604513155712,10.1775571846554,10.2328199385993,14483.5344400956,0.0,1.0
2024-01-16,11.03,11.15,10.99,11.05,15926,10.1591362666742,10.2696617745618,10.1222944307116,10.1775571846554,17291.2121059192,0.0,1.0
2024-01-17,10.92,11.04,10.88,11.04,33455,10.0578212177771,10.1683467256648,10.0209793818146,10.1683467256648,36322.8369335384,0.0,1.0
2024-01-18,10.83,10.95,10.83,10.87,21806,9.9749270868614,10.0854525947491,9.9749270868614,10.011768922824,23675.2587706691,0.0,1.0
2024-01-19,10.82,10.87,10.74,10.83,27778,9.96571662787076,10.011768922824,9.89203295594565,9.9749270868614,30159.1918798333,0.0,1.0
2024-01-22,10.88,10.93,10.82,10.82,37779,10.0532159882818,10.0994164294044,9.99777545893468,9.99777545893468,40885.9732526497,0.035,1.0
2024-01-23,10.83,10.94,10.8114,10.86,7645,10.0070155471592,10.108656517629,9.98982898306159,10.0347358118328,8273.7305253317,0.0,1.0
2024-01-24,10.84,10.895,10.83,10.89,14455,10.0162556353837,10.0670761206186,10.0070155471592,10.0624560765063,15643.7900253329,0.0,1.0
2024-01-25,10.91,10.9789,10.83,10.86,17602,10.0809362529554,10.1446004608224,10.0070155471592,10.0347358118328,19049.6016621175,0.0,1.0
2024-01-26,10.87,10.92,10.84,10.88,37048,10.0439759000573,10.0901763411799,10.0162556353837,10.0532159882818,40094.8552652045,0.0,1.0
2024-01-29,10.9337,10.96,10.88,10.89,24070,10.1028352620475,10.127136694078,10.0532159882818,10.0624560765063,26049.5348259953,0.0,1.0
2024-01-30,10.93,11.085,10.91,10.97,20443,10.0994164294044,10.2426377968846,10.0809362529554,10.1363767823025,22124.2476297393,0.0,1.0
2024-01-31,11.04,11.05,10.99,11.01,17203,10.2010573998742,10.2102974880987,10.1548569587516,10.1733371352006,18617.7876033069,0.0,1.0
2024-02-01,11.16,11.19,11.055,11.09,21388,10.3119384585685,10.3396587232421,10.214917532211,10.2472578409968,23146.9651374486,0.0,1.0
2024-02-02,11.049,11.09,11.04,11.04,13192,10.2093734792763,10.2472578409968,10.2010573998742,10.2010573998742,14276.9199594736,0.0,1.0
2024-02-05,11.01,11.02,10.99,11.02,17197,10.1733371352006,10.1825772234252,10.1548569587516,10.1825772234252,18611.2941588136,0.0,1.0
2024-02-06,11.22,11.26,10.97,10.99,50515,10.3673789879156,10.4043393408137,10.1363767823025,10.1548569587516,54669.3914306255,0.0,1.0
2024-02-07,11.21,11.3,11.2,11.2,47810,10.3581388996911,10.4412996937118,10.3488988114666,10.3488988114666,51741.930204854,0.0,1.0
2024-02-08,11.21,11.21,11.15,11.17,33133,10.3581388996911,10.3581388996911,10.302698370344,10.321178546793,35857.8827332656,0.0,1.0
2024-02-09,11.25,11.25,11.2,11.2,14805,10.3950992525892,10.3950992525892,10.3488988114666,10.3488988114666,16022.5742874475,0.0,1.0
2024-02-12,11.26,11.29,11.23,11.29,10694,10.4043393408137,10.4320596054873,10.3766190761402,10.4320596054873,11573.4825687243,0.0,1.0
2024-02-13,11.19,11.23,11.09,11.09,23734,10.3396587232421,10.3766190761402,10.2472578409968,10.2472578409968,25685.9019343652,0.0,1.0
2024-02-14,11.23,11.25,11.1701,11.2,15070,10.3766190761402,10.3950992525892,10.3212709476753,10.3488988114666,16309.3680859056,0.0,1.0
2024-02-15,11.305,11.305,11.23,11.23,4836,10.4459197378241,10.4459197378241,10.3766190761402,10.3766190761402,5233.71626167482,0.0,1.0
2024-02-16,11.22,11.2779,11.22,11.25,7342,10.3673789879156,10.4208790987356,10.3673789879156,10.3950992525892,7945.81157841537,0.0,1.0
2024-02-20,11.23,11.2862,11.22,11.22,4953,10.3766190761402,10.428548371962,10.3673789879156,10.3673789879156,5360.33842929597,0.0,1.0
2024-02-21,11.22,11.3,11.18,11.21,19462,10.3673789879156,10.4412996937118,10.3304186350175,10.3581388996911,21062.5694550695,0.0,1.0
2024-02-22,11.18,11.27,11.18,11.22,11101,10.3627589438034,10.4461800802025,10.3627589438034,10.3998350044252,11976.4611599128,0.035,1.0
2024-02-23,11.19,11.21,11.1477,11.17,11154,10.3720279589588,10.3905659892697,10.3328200248512,10.3534899286479,12033.6409132211,0.0,1.0
2024-02-26,11.13,11.18,11.09,11.17,104824,10.3164138680261,10.3627589438034,10.2793378074042,10.3534899286479,113090.763411107,0.0,1.0
2024-02-27,11.07,11.1599,11.05,11.11,10594,10.2607997770933,10.3441282233409,10.2422617467824,10.2978758377152,11429.4774820391,0.0,1.0
2024-02-28,11.04,11.12,11.01,11.07,43539,10.2329927316269,10.3071448528706,10.2051856861606,10.2607997770933,46972.6279111292,0.0,1.0
2024-02-29,11.07,11.09,11.0401,11.06,30513,10.2607997770933,10.2793378074042,10.2330854217785,10.2515307619379,32919.3549565282,0.0,1.0
2024-03-01,11.08,11.104,11.05,11.07,27772,10.2700687922488,10.2923144286219,10.2422617467824,10.2607997770933,29962.1907335463,0.0,1.0
2024-03-04,11.03,11.15,11.02,11.04,12613,10.2237237164715,10.334951898337,10.214454701316,10.2329927316269,13607.7024241041,0.0,1.0
2024-03-05,11.05,11.08,11.02,11.08,23058,10.2422617467824,10.2700687922488,10.214454701316,10.2700687922488,24876.4292789181,0.0,1.0
2024-03-06,11.07,11.08,11.03,11.03,13406,10.2607997770933,10.2700687922488,10.2237237164715,10.2237237164715,14463.2409971887,0.0,1.0
2024-03-07,11.12,11.12,11.09,11.09,14611,10.3071448528706,10.3071448528706,10.2793378074042,10.2793378074042,15763.2712374999,0.0,1.0
2024-03-08,11.15,11.16,11.12,11.13,22539,10.334951898337,10.3442209134924,10.3071448528706,10.3164138680261,24316.4992418047,0.0,1.0
2024-03-11,11.17,11.18,11.11,11.11,20600,10.3534899286479,10.3627589438034,10.2978758377152,10.2978758377152,22224.5833613372,0.0,1.0
2024-03-12,11.15,11.18,11.14,11.16,16408,10.334951898337,10.3627589438034,10.3256828831815,10.3442209134924,17701.988533632,0.0,1.0
2024-03-13,11.18,11.2,11.15,11.15,11576,10.3627589438034,10.3812969741143,10.334951898337,10.334951898337,12488.9212131475,0.0,1.0
2024-03-14,11.07,11.15,11.06,11.15,7963,10.2607997770933,10.334951898337,10.2515307619379,10.334951898337,8590.98821875378,0.0,1.0
2024-03-15,11.09,11.12,11.06,11.06,4978,10.2793378074042,10.3071448528706,10.2515307619379,10.2515307619379,5370.58135789984,0.0,1.0
2024-03-18,11.14,11.15,11.08,11.08,16909,10.3256828831815,10.334951898337,10.2700687922488,10.2700687922488,18242.499031886,0.0,1.0
2024-03-19,11.14,11.15,11.1,11.15,9977,10.3256828831815,10.334951898337,10.2886068225597,10.334951898337,10763.818844469,0.0,1.0
2024-03-20,11.15,11.18,11.1,11.12,11874,10.334951898337,10.3627589438034,10.2886068225597,10.3071448528706,12810.4224675979,0.0,1.0
2024-03-21,11.08,11.18,11.0446,11.11,31413,10.3025103452929,10.3954932906475,10.2695943826373,10.3304052288993,33783.6147050338,0.035,1.0
2024-03-22,11.11,11.15,11.08,11.08,11166,10.3304052288993,10.3675984070411,10.3025103452929,10.3025103452929,12008.653799268,0.0,1.0
2024-03-25,11.04,11.11,11.01,11.1,19309,10.265317167151,10.3304052288993,10.2374222835446,10.3211069343638,20766.1737605291,0.0,1.0
2024-03-26,11.06,11.07,11.03,11.03,14829,10.283913756222,10.2932120507574,10.2560188726156,10.2560188726156,15948.0859026818,0.0,1.0
2024-03-27,11.0655,11.1,11.02,11.06,26624,10.2890278182165,10.3211069343638,10.2467205780801,10.283913756222,28633.2078409199,0.0,1.0
2024-03-28,11.07,11.11,11.05,11.06,32134,10.2932120507574,10.3304052288993,10.2746154616865,10.283913756222,34559.0257196562,0.0,1.0
2024-04-01,11.05,11.06,11.015,11.03,34297,10.2746154616865,10.283913756222,10.2420714308124,10.2560188726156,36885.2587635229,0.0,1.0
2024-04-02,11.02,11.05,10.96,11.0,22148,10.2467205780801,10.2746154616865,10.1909308108673,10.2281239890092,23819.4218472317,0.0,1.0
2024-04-03,10.9699,10.98,10.95,10.97,11738,10.2001361224574,10.2095273999383,10.1816325163319,10.2002291054028,12623.8203739754,0.0,1.0
2024-04-04,11.03,11.03,10.98,10.98,13906,10.2560188726156,10.2560188726156,10.2095273999383,10.2095273999383,14955.4307480406,0.0,1.0
2024-04-05,10.98,10.99,10.971,10.99,8706,10.2095273999383,10.2188256944737,10.2011589348563,10.2188256944737,9363.0073416109,0.0,1.0
2024-04-08,11.0,11.0308,10.99,11.01,11084,10.2281239890092,10.2567627361784,10.2188256944737,10.2374222835446,11920.4655840128,0.0,1.0
2024-04-09,10.97,11.0199,10.95,10.98,7889,10.2002291054028,10.2466275951348,10.1816325163319,10.2095273999383,8484.35158717766,0.0,1.0
2024-04-10,10.92,10.9599,10.91,10.95,18922,10.1537376327255,10.190837827922,10.14443933819,10.1816325163319,20349.9684031659,0.0,1.0
2024-04-11,10.93,10.98,10.89,10.98,13837,10.1630359272609,10.2095273999383,10.1258427491191,10.2095273999383,14881.2235913015,0.0,1.0
2024-04-12,10.97,11.01,10.95,10.96,9726,10.2002291054028,10.2374222835446,10.1816325163319,10.1909308108673,10459.9827021029,0.0,1.0
2024-04-15,10.95,10.98,10.92,10.92,18636,10.1816325163319,10.2095273999383,10.1537376327255,10.1537376327255,20042.3851158122,0.0,1.0
2024-04-16,10.95,10.97,10.85,10.9,16377,10.1816325163319,10.2002291054028,10.0886495709772,10.1351410436546,17612.9073321344,0.0,1.0
2024-04-17,10.95,10.96,10.93,10.96,9927,10.1816325163319,10.1909308108673,10.1630359272609,10.1909308108673,10676.1513760822,0.0,1.0
2024-04-18,10.95,10.96,10.94,10.96,6274,10.1816325163319,10.1909308108673,10.1723342217964,10.1909308108673,6747.47393306534,0.0,1.0
2024-04-19,11.025,11.025,10.95,10.96,16157,10.2513697253478,10.2513697253478,10.1816325163319,10.1909308108673,17376.3048034009,0.0,1.0
2024-04-22,10.975,10.975,10.91,10.92,26142,10.2374222835446,10.2374222835446,10.1767906253733,10.1861185727843,28025.4581723341,0.035,1.0
2024-04-23,11.02,11.08,10.98,10.98,27929,10.279398046894,10.3353657313599,10.2420862572501,10.2420862572501,29941.206537186,0.0,1.0
2024-04-24,11.05,11.06,11.01,11.05,30134,10.307381889127,10.3167098365379,10.2700700994831,10.307381889127,32305.0706359539,0.0,1.0
2024-04-25,10.99,11.06,10.975,11.01,4776,10.2514142046611,10.3167098365379,10.2374222835446,10.2700700994831,5120.09747651546,0.0,1.0
2024-04-26,11.01,11.04,10.9801,10.99,14934,10.2700700994831,10.298053941716,10.2421795367242,10.2514142046611,16009.9530390037,0.0,1.0
2024-04-29,11.04,11.06,11.02,11.02,9532,10.298053941716,10.3167098365379,10.279398046894,10.279398046894,10218.7540088244,0.0,1.0
2024-04-30,11.04,11.06,11.02,11.02,22689,10.298053941716,10.3167098365379,10.279398046894,10.279398046894,24323.6791550793,0.0,1.0
2024-05-01,11.06,11.09,11.0599,11.06,11548,10.3167098365379,10.3446936787709,10.3166165570638,10.3167098365379,12380.001184841,0.0,1.0
2024-05-02,11.08,11.1,11.05,11.06,37843,10.3353657313599,10.3540216261818,10.307381889127,10.3167098365379,40569.4825803547,0.0,1.0
2024-05-03,11.17,11.2119,11.11,11.11,15049,10.4193172580586,10.4584013577106,10.3633495735928,10.3633495735928,16133.2384681913,0.0,1.0
2024-05-06,11.21,11.23,11.13,11.18,10627,10.4566290477025,10.4752849425245,10.3820054684148,10.4286452054696,11392.6457041311,0.0,1.0
2024-05-07,11.24,11.3142,11.18,11.25,17614,10.4846128899355,10.5538262597249,10.4286452054696,10.4939408373464,18883.0395626765,0.0,1.0
2024-05-08,11.27,11.29,11.25,11.25,33672,10.5125967321684,10.5312526269903,10.4939408373464,10.4939408373464,36097.9736660863,0.0,1.0
2024-05-09,11.28,11.33,11.28,11.3,11215,10.5219246795794,10.5685644166342,10.5219246795794,10.5405805744013,12023.0094638025,0.0,1.0
2024-05-10,11.24,11.32,11.21,11.27,14740,10.4846128899355,10.5592364692233,10.4566290477025,10.5125967321684,15801.9758802005,0.0,1.0
2024-05-13,11.23,11.28,11.215,11.25,5242,10.4752849425245,10.5219246795794,10.461293021408,10.4939408373464,5619.67147652722,0.0,1.0
2024-05-14,11.24,11.27,11.19,11.25,11430,10.4846128899355,10.5125967321684,10.4379731528806,10.4939408373464,12253.4996140225,0.0,1.0
2024-05-15,11.31,11.32,11.26,11.27,24098,10.5499085218123,10.5592364692233,10.5032687847574,10.5125967321684,25834.1936744283,0.0,1.0
2024-05-16,11.335,11.335,11.23,11.27,18153,10.5732283903397,10.5732283903397,10.4752849425245,10.5125967321684,19460.8730090421,0.0,1.0
2024-05-17,11.34,11.35,11.31,11.34,16337,10.5778923640452,10.5872203114562,10.5499085218123,10.5778923640452,17514.0352750907,0.0,1.0
2024-05-20,11.375,11.39,11.3431,11.36,58823,10.6105401799836,10.6245321011001,10.5807840277426,10.5965482588672,63061.0330529877,0.0,1.0
2024-05-21,11.4,11.42,11.4,11.4,38812,10.6338600485111,10.652515943333,10.6338600485111,10.6338600485111,41608.2963271602,0.0,1.0
2024-05-22,11.3075,11.38,11.28,11.32,33293,10.580224350898,10.6480612967693,10.5544930955675,10.5919203760482,35581.5325851808,0.035,1.0
2024-05-23,11.19,11.35,11.145,11.3,44597,10.4702817144858,10.6199908364087,10.428176023945,10.5732067358078,47662.5599585892,0.0,1.0
2024-05-24,11.13,11.34,11.1184,11.19,27545,10.4141407937647,10.6106340162886,10.4032868824253,10.4702817144858,29438.4199398915,0.0,1.0
2024-05-28,11.165,11.27,11.145,11.18,31869,10.4468896641853,10.5451362754473,10.428176023945,10.4609248943656,34059.6480328337,0.0,1.0
2024-05-29,11.08,11.21,11.02,11.12,43552,10.3673566931638,10.4889953547262,10.3112157724427,10.4047839736445,46545.7275448231,0.0,1.0
2024-05-30,11.03,11.225,11.001,11.08,48903,10.3205725925629,10.5030305849064,10.2934378142143,10.3673566931638,52264.5507467964,0.0,1.0
2024-05-31,11.1,11.145,11.04,11.04,16991,10.3860703334041,10.428176023945,10.329929412683,10.329929412683,18158.9469304301,0.0,1.0
2024-06-03,11.15,11.19,11.0601,11.1,21751,10.4328544340051,10.4702817144858,10.3487366211246,10.3860703334041,23246.1452936133,0.0,1.0
2024-06-04,11.22,11.23,11.13,11.19,9551,10.4983521748464,10.5077089949665,10.4141407937647,10.4702817144858,10207.5276400763,0.0,1.0
2024-06-05,11.235,11.28,11.17,11.22,30046,10.5123874050266,10.5544930955675,10.4515680742454,10.4983521748464,32111.3365588666,0.0,1.0
2024-06-06,11.2737,11.29,11.23,11.23,15400,10.5485982988917,10.5638499156876,10.5077089949665,10.5077089949665,16458.5829397107,0.0,1.0
2024-06-07,11.23,11.28,11.14,11.22,20766,10.5077089949665,10.5544930955675,10.4234976138849,10.4983521748464,22193.4372289631,0.0,1.0
2024-06-10,11.24,11.28,11.2,11.22,9116,10.5170658150867,10.5544930955675,10.479638534606,10.4983521748464,9742.62610898716,0.0,1.0
2024-06-11,11.27,11.31,11.21,11.21,31867,10.5451362754473,10.582563555928,10.4889953547262,10.4889953547262,34057.5105545297,0.0,1.0
2024-06-12,11.32,11.405,11.27,11.31,20939,10.5919203760482,10.6714533470698,10.5451362754473,10.582563555928,22378.3291022468,0.0,1.0
2024-06-13,11.39,11.4,11.3361,11.37,2994,10.6574181168895,10.6667749370097,10.6069848564417,10.6387044766491,3199.8050208762,0.0,1.0
2024-06-14,11.3989,11.43,11.3828,11.39,11198,10.6657456867964,10.6948453973702,10.6506812064029,10.6574181168895,11967.7410233039,0.0,1.0
2024-06-17,11.38,11.4,11.33,11.37,83784,10.6480612967693,10.6667749370097,10.6012771961684,10.6387044766491,89543.2411052411,0.0,1.0
2024-06-18,11.41,11.44,11.37,11.38,166155,10.6761317571298,10.7042022174904,10.6387044766491,10.6480612967693,177576.353788807,0.0,1.0
2024-06-20,11.42,11.47,11.375,11.43,31893,10.68548857725,10.7322726778509,10.6433828867092,10.6948453973702,34085.29777248,0.0,1.0
2024-06-21,11.41,11.46,11.27,11.38,41690,10.7116876735865,10.7586275845137,10.5802559229904,10.6835237270302,44407.8388481179,0.038,1.0
2024-06-24,11.36,11.44,11.26,11.39,28073,10.6647477626593,10.7398516201429,10.570867940805,10.6929117092157,29903.1244898828,0.0,1.0
2024-06-25,11.36,11.43,11.28,11.37,29343,10.6647477626593,10.7304636379574,10.5896439051758,10.6741357448448,31255.9178536897,0.0,1.0
2024-06-26,11.35,11.36,11.22,11.32,39320,10.6553597804739,10.6647477626593,10.5333160120632,10.6271958339176,41883.3346967616,0.0,1.0
2024-06-27,11.37,11.41,11.33,11.39,19078,10.6741357448448,10.7116876735865,10.636583816103,10.6929117092157,20321.7258226047,0.0,1.0
2024-06-28,11.43,11.7,11.33,11.37,28710,10.7304636379574,10.9839391569643,10.636583816103,10.6741357448448,30581.6515550363,0.0,1.0
2024-07-01,11.38,11.47,11.28,11.42,30292,10.6835237270302,10.7680155666992,10.5896439051758,10.721075655772,32266.7847058571,0.0,1.0
2024-07-02,11.34,11.44,11.26,11.42,56047,10.6459717982885,10.7398516201429,10.570867940805,10.721075655772,59700.7950088857,0.0,1.0
2024-07-03,11.41,11.45,11.3,11.3,11196,10.7116876735865,10.7492396023283,10.6084198695467,10.6084198695467,11925.8854340016,0.0,1.0
2024-07-05,11.51,11.52,11.42,11.46,15728,10.8055674954409,10.8149554776264,10.721075655772,10.7586275845137,16753.3338787047,0.0,1.0
2024-07-08,11.45,11.488,11.405,11.46,15031,10.7492396023283,10.784913934633,10.7069936824938,10.7586275845137,16010.8953160484,0.0,1.0
2024-07-09,11.45,11.48,11.4,11.4,8484,10.7492396023283,10.7774035488846,10.7022996914011,10.7022996914011,9037.08574688008,0.0,1.0
2024-07-10,11.41,11.4932,11.4,11.47,3518,10.7116876735865,10.7897956853694,10.7022996914011,10.7680155666992,3747.34413690762,0.0,1.0
2024-07-11,11.52,11.57,11.51,11.53,13891,10.8149554776264,10.8618953885536,10.8055674954409,10.8243434598118,14796.5768634973,0.0,1.0
2024-07-12,11.6,11.63,11.52,11.52,10530,10.8900593351099,10.9182232816662,10.8149554776264,10.8149554776264,11216.4678117217,0.0,1.0
2024-07-15,11.58,11.59,11.55,11.56,5760,10.871283370739,10.8806713529245,10.8431194241827,10.8525074063681,6135.50376025806,0.0,1.0
2024-07-16,11.58,11.59,11.565,11.59,10405,10.871283370739,10.8806713529245,10.8572013974609,10.8806713529245,11083.3188585912,0.0,1.0
2024-07-17,11.61,11.61,11.56,11.57,18111,10.8994473172953,10.8994473172953,10.8525074063681,10.8618953885536,19291.6855211864,0.0,1.0
2024-07-18,11.54,11.63,11.52,11.63,6472,10.8337314419973,10.9182232816662,10.8149554776264,10.9182232816662,6893.92019728992,0.0,1.0
2024-07-19,11.51,11.6,11.465,11.56,31645,10.8055674954409,10.8900593351099,10.7633215756065,10.8525074063681,33707.9889745428,0.0,1.0
2024-07-22,11.57,11.57,11.45,11.54,37847,10.8618953885536,10.8618953885536,10.7492396023283,10.8337314419973,40314.3074330704,0.0,1.0
2024-07-23,11.49,11.57,11.46,11.55,25257,10.8224658633747,10.8978181061136,10.7942087723476,10.8789800454289,26814.8621269486,0.038,1.0
2024-07-24,11.44,11.56,11.39,11.55,47367,10.7753707116629,10.8883990757713,10.7282755599511,10.8789800454289,50288.6160021844,0.0,1.0
2024-07-25,11.45,11.5,11.4,11.44,27278,10.7847897420053,10.8318848937171,10.7376945902935,10.7753707116629,28960.5182364849,0.0,1.0
2024-07-26,11.49,11.5,11.37,11.44,24943,10.8224658633747,10.8318848937171,10.7094374992664,10.7753707116629,26481.4944780646,0.0,1.0
2024-07-29,11.52,11.52,11.41,11.49,23007,10.8507229544018,10.8507229544018,10.7471136206358,10.8224658633747,24426.0812034171,0.0,1.0
2024-07-30,11.56,11.585,11.5,11.52,60570,10.8883990757713,10.9119466516272,10.8318848937171,10.8507229544018,64305.9824614667,0.0,1.0
2024-07-31,11.55,11.6,11.5,11.56,18724,10.8789800454289,10.9260751971407,10.8318848937171,10.8883990757713,19878.9040054236,0.0,1.0
2024-08-01,11.53,11.63,11.52,11.52,67221,10.8601419847442,10.9543322881678,10.8507229544018,10.8507229544018,71367.2188714258,0.0,1.0
2024-08-02,11.62,11.67,11.52,11.63,78504,10.9449132578254,10.9920084095373,10.8507229544018,10.9543322881678,83346.1589426287,0.0,1.0
2024-08-05,11.38,11.67,11.38,11.67,40314,10.7188565296087,10.9920084095373,10.7188565296087,10.9920084095373,42800.5840672212,0.0,1.0
2024-08-06,11.62,11.64,11.42,11.42,29480,10.9449132578254,10.9637513185102,10.7565326509782,10.7565326509782,31298.3385003146,0.0,1.0
2024-08-07,11.64,11.68,11.6101,11.68,44381,10.9637513185102,11.0014274398796,10.9355884177865,11.0014274398796,47118.4382965553,0.0,1.0
2024-08-08,11.63,11.65,11.55,11.62,23777,10.9543322881678,10.9731703488525,10.8789800454289,10.9449132578254,25243.57511947,0.0,1.0
2024-08-09,11.69,11.7,11.665,11.67,14790,11.010846470222,11.0202655005643,10.9872988943661,10.9920084095373,15702.2532706801,0.0,1.0
2024-08-12,11.71,11.73,11.69,11.73,15293,11.0296845309067,11.0485225915914,11.010846470222,11.0485225915914,16236.2785171407,0.0,1.0
2024-08-13,11.79,11.79,11.68,11.68,17132,11.1050367736456,11.1050367736456,11.0014274398796,11.0014274398796,18188.7087919738,0.0,1.0
2024-08-14,11.855,11.858,11.7815,11.79,19167,11.166260470871,11.1690861799737,11.0970305978546,11.1050367736456,20349.2284272566,0.0,1.0
2024-08-15,11.85,11.85,11.82,11.83,21511,11.1615509556998,11.1615509556998,11.1332938646727,11.1427128950151,22837.8073093712,0.0,1.0
2024-08-16,11.89,11.89,11.85,11.86,20802,11.1992270770692,11.1992270770692,11.1615509556998,11.1709699860421,22085.0758983563,0.0,1.0
2024-08-19,11.87,11.92,11.81,11.9,63149,11.1803890163845,11.2274841680963,11.1238748343303,11.2086461074116,67044.0562400393,0.0,1.0
2024-08-20,11.75,11.89,11.68,11.89,92322,11.0673606522762,11.1992270770692,11.0014274398796,11.1992270770692,98016.4588543426,0.0,1.0
2024-08-21,11.77,11.79,11.71,11.77,17212,11.0861987129609,11.1050367736456,11.0296845309067,11.0861987129609,18273.6432248104,0.0,1.0
2024-08-22,11.78,11.83,11.78,11.8,14100,11.0956177433032,11.1427128950151,11.0956177433032,11.114455803988,14969.6937874639,0.0,1.0
2024-08-23,11.84,11.85,11.8,11.81,17417,11.1879242406584,11.1973735009968,11.1501271993048,11.1595764596432,18432.1305332565,0.038,1.0
2024-08-26,11.8,11.82,11.77,11.8,28398,11.1501271993048,11.1690257199816,11.1217794182896,11.1501271993048,30053.1459426663,0.0,1.0
2024-08-27,11.78,11.82,11.71,11.8,14887,11.131228678628,11.1690257199816,11.0650838562593,11.1501271993048,15754.6722884877,0.0,1.0
2024-08-28,11.75,11.82,11.725,11.82,29142,11.1028808976129,11.1690257199816,11.0792577467669,11.1690257199816,30840.5091577285,0.0,1.0
2024-08-29,11.73,11.7708,11.7115,11.73,24804,11.0839823769361,11.1225353591167,11.06650124531,11.0839823769361,26249.6736376467,0.0,1.0
2024-08-30,11.78,11.8,11.75,11.78,46590,11.131228678628,11.1501271993048,11.1028808976129,11.131228678628,49305.4464916129,0.0,1.0
2024-09-03,12.15,12.16,12.06,12.06,292469,11.4808513111486,11.490300571487,11.3958079681031,11.3958079681031,309515.23137917,0.0,1.0
2024-09-04,12.17,12.22,12.12,12.22,49910,11.4997498318254,11.5469961335174,11.4525035301334,11.5469961335174,52818.9490104399,0.0,1.0
2024-09-05,12.27,12.272,12.21,12.22,55850,11.5942424352093,11.596132287277,11.537546873179,11.5469961335174,59105.1553242452,0.0,1.0
2024-09-06,12.28,12.33,12.28,12.28,72651,11.6036916955477,11.6509379972397,11.6036916955477,11.6036916955477,76885.3829805144,0.0,1.0
2024-09-09,12.31,12.42,12.3,12.33,28699,11.6320394765629,11.7359813402852,11.6225902162245,11.6509379972397,30371.6893939214,0.0,1.0
2024-09-10,12.32,12.36,12.3,12.31,273571,11.6414887369013,11.6792857782549,11.6225902162245,11.6320394765629,289515.782403026,0.0,1.0
2024-09-11,12.37,12.37,12.32,12.32,36572,11.6887350385933,11.6887350385933,11.6414887369013,11.6414887369013,38703.558469441,0.0,1.0
2024-09-12,12.39,12.415,12.36,12.37,32179,11.7076335592701,11.7312567101161,11.6792857782549,11.6887350385933,34054.5173353424,0.0,1.0
2024-09-13,12.43,12.46,12.39,12.39,28892,11.7454306006236,11.7737783816388,11.7076335592701,11.7076335592701,30575.9381849255,0.0,1.0
2024-09-16,12.42,12.5,12.41,12.41,12321,11.7359813402852,11.8115754229924,11.7265320799469,11.7265320799469,13039.1158236352,0.0,1.0
2024-09-17,12.44,12.5,12.42,12.44,43174,11.754879860962,11.8115754229924,11.7359813402852,11.754879860962,45690.3487192293,0.0,1.0
2024-09-18,12.44,12.51,12.44,12.47,17875,11.754879860962,11.8210246833308,11.754879860962,11.7832276419772,18916.8245554321,0.0,1.0
2024-09-19,12.46,12.53,12.42,12.44,22063,11.7737783816388,11.8399232040076,11.7359813402852,11.754879860962,23348.917491832,0.0,1.0
2024-09-20,12.42,12.49,12.38,12.49,32053,11.7359813402852,11.802126162654,11.6981842989317,11.802126162654,33921.1735650498,0.0,1.0
2024-09-23,12.41,12.46,12.36,12.4,155770,11.7624392692328,11.8098302413086,11.7150482971569,11.7529610748176,164345.647680108,0.038,1.0
2024-09-24,12.38,12.46,12.36,12.4,84188,11.7340046859872,11.8098302413086,11.7150482971569,11.7529610748176,88822.8245932658,0.0,1.0
2024-09-25,12.4,12.43,12.3432,12.39,28707,11.7529610748176,11.7813956580631,11.6991249305394,11.7434828804024,30287.4141872817,0.0,1.0
2024-09-26,12.4,12.44,12.375,12.43,27581,11.7529610748176,11.7908738524783,11.7292655887796,11.7813956580631,29099.4242066192,0.0,1.0
2024-09-27,12.37,12.43,12.344,12.41,25769,11.724526491572,11.7813956580631,11.6998831860926,11.7624392692328,27187.6676835638,0.0,1.0
2024-09-30,12.42,12.42,12.38,12.39,27467,11.7719174636479,11.7719174636479,11.7340046859872,11.7434828804024,28979.1481339767,0.0,1.0
2024-10-01,12.47,12.47,12.42,12.42,70088,11.8193084357238,11.8193084357238,11.7719174636479,11.7719174636479,73946.5735032642,0.0,1.0
2024-10-02,12.45,12.48,12.41,12.45,27243,11.8003520468935,11.828786630139,11.7624392692328,11.8003520468935,28742.8162017666,0.0,1.0
2024-10-03,12.44,12.45,12.41,12.44,33518,11.7908738524783,11.8003520468935,11.7624392692328,11.7908738524783,35363.2754634517,0.0,1.0
2024-10-04,12.43,12.51,12.21,12.47,20687,11.7813956580631,11.8572212133845,11.5728753809292,11.8193084357238,21825.8869715504,0.0,1.0
2024-10-07,12.43,12.46,12.38,12.46,34299,11.7813956580631,11.8098302413086,11.7340046859872,11.8098302413086,36187.2720663802,0.0,1.0
2024-10-08,12.42,12.45,12.4,12.45,13662,11.7719174636479,11.8003520468935,11.7529610748176,11.8003520468935,14414.1377582696,0.0,1.0
2024-10-09,12.38,12.42,12.34,12.42,29679,11.7340046859872,11.7719174636479,11.6960919083265,11.7719174636479,31312.92596455,0.0,1.0
2024-10-10,12.4,12.42,12.38,12.41,16669,11.7529610748176,11.7719174636479,11.7340046859872,11.7624392692328,17586.6829375343,0.0,1.0
2024-10-11,12.36,12.43,12.28,12.43,20263,11.7150482971569,11.7813956580631,11.6392227418355,11.7813956580631,21378.5443855815,0.0,1.0
2024-10-14,12.3,12.32,12.16,12.29,13353,11.6581791306658,11.6771355194962,11.5254844088534,11.6487009362506,14088.1262982121,0.0,1.0
2024-10-15,12.27,12.36,12.25,12.36,24801,11.6297445474203,11.7150482971569,11.6107881585899,11.7150482971569,26166.3761193707,0.0,1.0
2024-10-16,12.35,12.39,12.2657,12.29,22678,11.7055701027417,11.7434828804024,11.6256689238218,11.6487009362506,23926.4980297201,0.0,1.0
2024-10-17,12.35,12.39,12.2,12.38,51378,11.7055701027417,11.7434828804024,11.5633971865141,11.7340046859872,54206.5268441203,0.0,1.0
2024-10-18,12.325,12.41,12.24,12.41,28314,11.6818746167038,11.7624392692328,11.6013099641748,11.7624392692328,29872.7782526454,0.0,1.0
2024-10-21,12.15,12.32,12.14,12.32,117520,11.5160062144382,11.6771355194962,11.506528020023,11.6771355194962,123989.860148722,0.0,1.0
2024-10-22,11.97,12.15,11.96,12.15,90702,11.345398714965,11.5160062144382,11.3359205205499,11.5160062144382,95695.4415861928,0.0,1.0
2024-10-23,11.69,12.1,11.65,11.88,103229,11.1160264101178,11.5058955998653,11.0779903916058,11.2966974980496,108559.206813472,0.038,1.0
2024-10-24,11.48,11.72,11.47,11.67,77115,10.91633731293,11.1445534240017,10.9068283083021,11.0970084008618,81096.8161410163,0.0,1.0
2024-10-25,11.4,11.55,11.34,11.48,79223,10.8402652759061,10.982900345326,10.7832112481382,10.91633731293,83313.6622594791,0.0,1.0
2024-10-28,11.34,11.42,11.32,11.4,58881,10.7832112481382,10.8592832851621,10.7641932388822,10.8402652759061,61921.3075432687,0.0,1.0
2024-10-29,11.18,11.29,11.18,11.25,82222,10.6310671740904,10.7356662249983,10.6310671740904,10.6976302064863,86467.5149678612,0.0,1.0
2024-10-30,11.3,11.3,11.1,11.22,91166,10.7451752296263,10.7451752296263,10.5549951370665,10.6691031926024,95873.3364496121,0.0,1.0
2024-10-31,11.42,11.42,11.16,11.26,54979,10.8592832851621,10.8592832851621,10.6120491648344,10.7071392111143,57817.8286275942,0.0,1.0
2024-11-01,11.29,11.48,11.28,11.43,34434,10.7356662249983,10.91633731293,10.7261572203703,10.8687922897901,36211.9920508298,0.0,1.0
2024-11-04,11.32,11.39,11.3,11.35,26300,10.7641932388822,10.8307562712781,10.7451752296263,10.7927202527662,27657.9947417328,0.0,1.0
2024-11-05,11.36,11.38,11.28,11.28,30024,10.8022292573942,10.8212472666502,10.7261572203703,10.7261572203703,31574.2826663796,0.0,1.0
2024-11-06,11.19,11.23,11.14,11.2,40607,10.6405761787184,10.6786121972303,10.5930311555785,10.6500851833464,42703.7335542791,0.0,1.0
2024-11-07,11.32,11.34,11.1901,11.22,29017,10.7641932388822,10.7832112481382,10.6406712687647,10.6691031926024,30515.2864418579,0.0,1.0
2024-11-08,11.3603,11.42,11.34,11.34,40415,10.802514527533,10.8592832851621,10.7832112481382,10.7832112481382,42501.8196763168,0.0,1.0
2024-11-11,11.34,11.39,11.32,11.37,44176,10.7832112481382,10.8307562712781,10.7641932388822,10.8117382620222,46457.0180878626,0.0,1.0
2024-11-12,11.24,11.36,11.21,11.36,21677,10.6881212018583,10.8022292573942,10.6595941879744,10.8022292573942,22796.287148918,0.0,1.0
2024-11-13,11.26,11.3488,11.24,11.28,22500,10.7071392111143,10.7915791722108,10.6881212018583,10.7261572203703,23661.7825737257,0.0,1.0
2024-11-14,11.28,11.3125,11.24,11.27,43865,10.7261572203703,10.7570614854112,10.6881212018583,10.7166482157423,46129.9596709546,0.0,1.0
2024-11-15,11.21,11.3,11.2,11.3,41155,10.6595941879744,10.7451752296263,10.6500851833464,10.7451752296263,43280.0294142969,0.0,1.0
2024-11-18,11.16,11.22,11.15,11.18,26563,10.6120491648344,10.6691031926024,10.6025401602064,10.6310671740904,27934.5746891502,0.0,1.0
2024-11-19,11.13,11.1878,11.13,11.18,31166,10.5835221509505,10.6384841977002,10.5835221509505,10.6310671740904,32775.2495863437,0.0,1.0
2024-11-20,11.09,11.1318,11.09,11.11,26539,10.5454861324385,10.5852337717835,10.5454861324385,10.5645041416945,27909.3354544048,0.0,1.0
2024-11-21,11.135,11.15,11.08,11.08,51270,10.5882766532645,10.6025401602064,10.5359771278105,10.5359771278105,53917.3152246628,0.0,1.0
2024-11-22,11.1,11.12,11.08,11.08,32791,10.5911293546529,10.6102124706072,10.5720462386985,10.5720462386985,34366.5050073339,0.038,1.0
2024-11-25,11.12,11.18,11.12,11.16,30102,10.6102124706072,10.6674618184702,10.6102124706072,10.6483787025158,31548.3069662642,0.0,1.0
2024-11-26,11.18,11.185,11.1,11.1,71940,10.6674618184702,10.6722325974588,10.5911293546529,10.5911293546529,75396.4920321919,0.0,1.0
2024-11-27,11.29,11.31,11.204,11.21,24004,10.772418956219,10.7915020721733,10.6903615576154,10.6960864924017,25157.3171356789,0.0,1.0
2024-11-29,11.33,11.38,11.32,11.33,22892,10.8105851881276,10.8582929780135,10.8010436301505,10.8105851881276,23991.8890130796,0.0,1.0
2024-12-02,11.38,11.42,11.2701,11.33,91608,10.8582929780135,10.8964592099221,10.7534312558444,10.8105851881276,96009.4779272315,0.0,1.0
2024-12-03,11.4,11.44,11.3601,11.38,67175,10.8773760939678,10.9155423258765,10.8393052776389,10.8582929780135,70402.548683104,0.0,1.0
2024-12-04,11.48,11.48,11.4,11.41,52784,10.9537085577851,10.9537085577851,10.8773760939678,10.886917651945,55320.1061360472,0.0,1.0
2024-12-05,11.46,11.5,11.45,11.48,50933,10.9346254418308,10.9727916737394,10.9250838838536,10.9537085577851,53380.1713744181,0.0,1.0
2024-12-06,11.54,11.55,11.48,11.48,21955,11.0109579056481,11.0204994636253,10.9537085577851,10.9537085577851,23009.8690932274,0.0,1.0
2024-12-09,11.54,11.58,11.45,11.54,36794,11.0109579056481,11.0491241375568,10.9250838838536,11.0109579056481,38561.8366393172,0.0,1.0
2024-12-10,11.47,11.56,11.47,11.51,37632,10.944166999808,11.0300410216024,10.944166999808,10.9823332317166,39440.0999187579,0.0,1.0
2024-12-11,11.43,11.5,11.43,11.45,48236,10.9060007678993,10.9727916737394,10.9060007678993,10.9250838838536,50553.5889583655,0.0,1.0
2024-12-12,11.38,11.46,11.37,11.46,33287,10.8582929780135,10.9346254418308,10.8487514200363,10.9346254418308,34886.3362562632,0.0,1.0
2024-12-13,11.29,11.3843,11.26,11.37,22623,10.772418956219,10.8623958479436,10.7437942822875,10.8487514200363,23709.9644042852,0.0,1.0
2024-12-16,11.28,11.32,11.26,11.32,25635,10.7628773982418,10.8010436301505,10.7437942822875,10.8010436301505,26866.6815852829,0.0,1.0
2024-12-17,11.17,11.272,11.17,11.25,38206,10.657920260493,10.7552441518601,10.657920260493,10.7342527243103,40041.6788237689,0.0,1.0
2024-12-18,11.07,11.21,11.02,11.21,51213,10.5625046807214,10.6960864924017,10.5147968908355,10.6960864924017,53673.6244988135,0.0,1.0
2024-12-19,10.95,11.08,10.93,11.08,24316,10.4480059849954,10.5720462386985,10.4289228690411,10.5720462386985,25484.3077600053,0.0,1.0
2024-12-20,10.95,11.0335,10.91,10.96,51460,10.4480059849954,10.5276779941047,10.4098397530867,10.4575475429726,53932.4920764053,0.0,1.0
2024-12-23,10.88,10.94,10.88,10.94,31572,10.4193813110639,10.4768411344705,10.4193813110639,10.4768411344705,32967.7309760464,0.04,1.0
2024-12-24,10.87,10.9,10.85,10.9,15142,10.4098046738295,10.4385345855328,10.3906513993606,10.4385345855328,15811.3956176135,0.0,1.0
2024-12-26,10.91,10.92,10.855,10.89,37165,10.4481112227672,10.4576878600016,10.3954397179778,10.4289579482983,38807.985611452,0.0,1.0
2024-12-27,10.87,10.92,10.87,10.92,28541,10.4098046738295,10.4576878600016,10.4098046738295,10.4576878600016,29802.736912053,0.0,1.0
2024-12-30,10.89,10.929,10.84,10.84,43185,10.4289579482983,10.4663068335126,10.3810747621262,10.3810747621262,45094.1170087599,0.0,1.0
2024-12-31,10.91,10.95,10.87,10.9,40312,10.4481112227672,10.4864177717049,10.4098046738295,10.4385345855328,42094.1077887489,0.0,1.0
2025-01-02,10.99,11.01,10.92,10.97,65791,10.5247243206427,10.5438775951115,10.4576878600016,10.5055710461738,68699.480192736,0.0,1.0
2025-01-03,10.99,11.04,10.99,11.01,71000,10.5247243206427,10.5726075068148,10.5247243206427,10.5438775951115,74138.7590047918,0.0,1.0
2025-01-06,10.93,11.02,10.91,11.02,60610,10.4672644972361,10.553454232346,10.4481112227672,10.553454232346,63289.4392011328,0.0,1.0
2025-01-07,10.85,10.93,10.85,10.93,42347,10.3906513993606,10.4672644972361,10.3906513993606,10.4672644972361,44219.0708109285,0.0,1.0
2025-01-08,10.87,10.91,10.85,10.85,31684,10.4098046738295,10.4481112227672,10.3906513993606,10.3906513993606,33084.6822578566,0.0,1.0
2025-01-10,10.85,10.9336,10.82,10.9,70228,10.3906513993606,10.4707120866405,10.3619214876573,10.4385345855328,73332.630526599,0.0,1.0
2025-01-13,10.82,10.86,10.78,10.86,61687,10.3619214876573,10.400228036595,10.3236149387196,10.400228036595,64414.0510806845,0.0,1.0
2025-01-14,10.83,10.85,10.79,10.85,58845,10.3714981248917,10.3906513993606,10.333191575954,10.3906513993606,61446.4123047464,0.0,1.0
2025-01-15,11.01,11.0499,10.91,10.91,79100,10.5438775951115,10.5820883776769,10.4481112227672,10.4481112227672,82596.8427785784,0.0,1.0
2025-01-16,11.08,11.1,10.9704,11.02,23615,10.6109140557526,10.6300673302214,10.5059541116632,10.553454232346,24658.9689281431,0.0,1.0
2025-01-17,11.09,11.13,11.09,11.1,16733,10.620490692987,10.6587972419247,10.620490692987,10.6300673302214,17472.7303440449,0.0,1.0
2025-01-21,11.16,11.19,11.09,11.14,29476,10.687527153628,10.7162570653313,10.620490692987,10.6683738791592,30779.0712735952,0.0,1.0
2025-01-22,11.08,11.19,11.05,11.14,24630,10.6109140557526,10.7162570653313,10.5821841440493,10.6683738791592,25718.8399195496,0.0,1.0
2025-01-23,11.06,11.06,10.94,11.01,40072,10.6300673302214,10.6300673302214,10.5147320608158,10.5820109679691,41692.7105193387,0.04,1.0
2025-01-24,11.06,11.07,10.96,11.05,26586,10.6300673302214,10.6396786026719,10.5339546057167,10.620456057771,27661.2697611084,0.0,1.0
2025-01-27,11.0,11.06,10.96,11.06,23778,10.5723996955186,10.6300673302214,10.5339546057167,10.6300673302214,24739.700307667,0.0,1.0
2025-01-28,11.08,11.08,10.99,11.01,43016,10.6492898751224,10.6492898751224,10.5627884230681,10.5820109679691,44755.7804876188,0.0,1.0
2025-01-29,11.04,11.11,11.01,11.05,37804,10.6108447853205,10.6781236924738,10.5820109679691,10.620456057771,39332.9813454051,0.0,1.0
2025-01-30,11.08,11.1,11.02,11.1,36405,10.6492898751224,10.6685124200233,10.5916222404195,10.6685124200233,37877.3988434946,0.0,1.0
2025-01-31,11.1,11.12,11.04,11.1,56397,10.6685124200233,10.6877349649243,10.6108447853205,10.6685124200233,58677.9745248338,0.0,1.0
2025-02-03,11.063,11.105,11.02,11.09,45061,10.6329507119566,10.6733180562486,10.5916222404195,10.6589011475728,46883.4904350147,0.0,1.0
2025-02-04,11.14,11.15,11.07,11.09,59522,10.7069575098252,10.7165687822757,10.6396786026719,10.6589011475728,61929.3650312455,0.0,1.0
2025-02-05,11.22,11.25,11.155,11.18,54550,10.783847689429,10.8126815067804,10.7213744185009,10.7454025996271,56756.2726799239,0.0,1.0
2025-02-06,11.22,11.31,11.19,11.19,31410,10.783847689429,10.8703491414832,10.7550138720776,10.7550138720776,32680.376258046,0.0,1.0
2025-02-07,11.22,11.27,11.15,11.26,28780,10.783847689429,10.8319040516813,10.7165687822757,10.8222927792309,29944.0060078499,0.0,1.0
2025-02-10,11.19,11.3,11.16,11.27,21469,10.7550138720776,10.8607378690327,10.7261800547261,10.8319040516813,22337.3128902894,0.0,1.0
2025-02-11,11.15,11.2,11.11,11.2,53578,10.7165687822757,10.764625144528,10.6781236924738,10.764625144528,55744.9601768096,0.0,1.0
2025-02-12,11.04,11.09,11.01,11.09,31733,10.6108447853205,10.6589011475728,10.5820109679691,10.6589011475728,33016.4399807888,0.0,1.0
2025-02-13,11.055,11.1,11.04,11.05,35911,10.6252616939962,10.6685124200233,10.6108447853205,10.620456057771,37363.4190322411,0.0,1.0
2025-02-14,11.22,11.23,11.14,11.14,36726,10.783847689429,10.7934589618794,10.7069575098252,10.7069575098252,38211.3816763132,0.0,1.0
2025-02-18,11.21,11.25,11.19,11.24,47078,10.7742364169785,10.8126815067804,10.7550138720776,10.8030702343299,48982.0679234733,0.0,1.0
2025-02-19,11.22,11.26,11.2,11.26,36688,10.783847689429,10.8222927792309,10.764625144528,10.8222927792309,38171.8447677553,0.0,1.0
2025-02-20,11.31,11.32,11.27,11.28,16633,10.8703491414832,10.8799604139337,10.8319040516813,10.8415153241318,17305.7210538071,0.0,1.0
2025-02-21,11.28,11.38,11.26,11.38,22189,10.8799604139337,10.9764139637026,10.8606697039799,10.9764139637026,23004.8557602707,0.04,1.0
2025-02-24,11.22,11.33,11.2,11.33,12987,10.8220882840723,10.9281871888181,10.8027975741186,10.9281871888181,13464.5122249149,0.0,1.0
2025-02-25,11.26,11.315,11.26,11.28,24144,10.8606697039799,10.9137191563528,10.8606697039799,10.8799604139337,25031.7381349307,0.0,1.0
2025-02-26,11.28,11.285,11.27,11.28,6281,10.8799604139337,10.8847830914221,10.8703150589568,10.8799604139337,6511.94281086396,0.0,1.0
2025-02-27,11.25,11.35,11.24,11.31,10041,10.851024349003,10.9474778987719,10.8413789940261,10.9088964788644,10410.1922884708,0.0,1.0
2025-02-28,11.34,11.34,11.27,11.3,32979,10.937832543795,10.937832543795,10.8703150589568,10.8992511238875,34191.5876388288,0.0,1.0
2025-03-03,11.29,11.35,11.25,11.35,28103,10.8896057689106,10.9474778987719,10.851024349003,10.9474778987719,29136.3045396767,0.0,1.0
2025-03-04,11.14,11.2807,11.09,11.26,21937,10.7449254442572,10.8806355887821,10.6966986693727,10.8606697039799,22743.5901037928,0.0,1.0
2025-03-05,11.17,11.2099,11.13,11.19,21324,10.7738615091879,10.8123464755457,10.7352800892803,10.7931522191417,22108.0510267255,0.0,1.0
2025-03-06,11.1,11.17,11.07,11.17,22074,10.7063440243496,10.7738615091879,10.677407959419,10.7738615091879,22885.6273852908,0.0,1.0
2025-03-07,11.02,11.1692,11.01,11.13,77730,10.6291811845345,10.7730898807897,10.6195358295576,10.7352800892803,80588.0138016966,0.0,1.0
2025-03-10,11.0,11.08,11.0,11.08,44229,10.6098904745807,10.6870533143959,10.6098904745807,10.6870533143959,45855.2330173066,0.0,1.0
2025-03-11,10.99,11.06,10.95,11.05,37434,10.6002451196038,10.6677626044421,10.5616636996963,10.6581172494652,38810.391208706,0.0,1.0
2025-03-12,10.97,11.02,10.94,11.02,38289,10.5809544096501,10.6291811845345,10.5520183447194,10.6291811845345,39696.82825747,0.0,1.0
2025-03-13,10.93,10.99,10.87,10.99,112147,10.5423729897425,10.6002451196038,10.4845008598811,10.6002451196038,116270.474512014,0.0,1.0
2025-03-14,10.91,10.9285,10.8699,10.9,45757,10.5230822797887,10.540926186496,10.4844044063314,10.5134369248118,47439.4152518233,0.0,1.0
2025-03-17,10.85,10.9,10.85,10.89,38423,10.4652101499274,10.5134369248118,10.4652101499274,10.5037915698349,39835.7552335337,0.0,1.0
2025-03-18,10.89,10.9,10.83,10.9,41187,10.5037915698349,10.5134369248118,10.4459194399736,10.5134369248118,42701.3833069662,0.0,1.0
2025-03-19,10.82,10.89,10.82,10.89,61003,10.4362740849967,10.5037915698349,10.4362740849967,10.5037915698349,63245.9874687364,0.0,1.0
2025-03-20,10.94,10.94,10.85,10.9,45554,10.5520183447194,10.5520183447194,10.4652101499274,10.5134369248118,47228.9512507716,0.0,1.0
2025-03-21,10.9597,10.97,10.8814,10.97,42970,10.6096011139314,10.6195720886363,10.5338023450581,10.6195720886363,44387.9372978136,0.04,1.0
2025-03-24,10.96,11.0,10.91,10.98,33762,10.6098915306704,10.6486137625342,10.5614887408407,10.6292526466023,34876.0888770952,0.0,1.0
2025-03-25,10.91,10.98,10.91,10.94,23382,10.5614887408407,10.6292526466023,10.5614887408407,10.5905304147385,24153.5664393175,0.0,1.0
2025-03-26,10.84,10.91,10.835,10.9,43664,10.4937248350791,10.5614887408407,10.4888845560961,10.5518081828748,45104.8381236149,0.0,1.0
2025-03-27,10.77,10.82,10.77,10.82,19935,10.4259609293175,10.4743637191472,10.4259609293175,10.4743637191472,20592.8212713967,0.0,1.0
2025-03-28,10.82,10.86,10.8188,10.82,20245,10.4743637191472,10.513085951011,10.4732020521913,10.4743637191472,20913.0507468987,0.0,1.0
2025-03-31,10.86,10.8974,10.836,10.89,8060,10.513085951011,10.5492912378036,10.4898526118927,10.5421276249088,8325.96636305275,0.0,1.0
2025-04-01,10.91,10.94,10.88,10.88,44033,10.5614887408407,10.5905304147385,10.5324470669429,10.5324470669429,45486.014499293,0.0,1.0
2025-04-02,10.9,10.955,10.88,10.93,32129,10.5518081828748,10.6050512516874,10.5324470669429,10.5808498567726,33189.202640015,0.0,1.0
2025-04-03,10.93,10.99,10.92,10.97,46759,10.5808498567726,10.6389332045682,10.5711692988066,10.6195720886363,48301.9678870946,0.0,1.0
2025-04-04,10.83,10.97,10.83,10.97,35561,10.4840442771132,10.6195720886363,10.4840442771132,10.6195720886363,36734.4528333149,0.0,1.0
2025-04-07,10.59,10.77,10.5617,10.77,54094,10.2517108859306,10.4259609293175,10.224314906887,10.4259609293175,55879.010476796,0.0,1.0
2025-04-08,10.39,10.65,10.39,10.62,64861,10.0580997266118,10.3097942337263,10.0580997266118,10.2807525598284,67001.3032597971,0.0,1.0
2025-04-09,10.45,10.5,10.11,10.33,103530,10.1161830744074,10.1645858642371,9.78704410356548,10.0000163788162,106946.314834597,0.0,1.0
2025-04-10,10.35,10.45,10.2615,10.37,19741,10.019377494748,10.1161830744074,9.93370455674948,10.0387386106799,20392.4195996309,0.0,1.0
2025-04-11,10.22,10.32,10.12,10.32,73773,9.89353024119083,9.99033582085023,9.79672466153142,9.99033582085023,76207.3841813264,0.0,1.0
2025-04-14,10.37,10.395,10.27,10.27,21122,10.0387386106799,10.0629400055948,9.94193303102053,9.94193303102053,21818.990263077,0.0,1.0
2025-04-15,10.46,10.5,10.4064,10.44,35701,10.1258636323734,10.1645858642371,10.0739758416759,10.1065025164415,36879.0725964449,0.0,1.0
2025-04-16,10.43,10.5,10.43,10.5,19790,10.0968219584756,10.1645858642371,10.0968219584756,10.1645858642371,20443.0365167262,0.0,1.0
2025-04-17,10.47,10.49,10.41,10.48,39174,10.1355441903393,10.1549053062712,10.0774608425437,10.1452247483053,40466.6757203759,0.0,1.0
2025-04-21,10.37,10.51,10.34,10.51,79682,10.0387386106799,10.1742664222031,10.0096969367821,10.1742664222031,82311.3711837185,0.0,1.0
2025-04-22,10.41,10.45,10.37,10.45,14444,10.0774608425437,10.1161830744074,10.0387386106799,10.1161830744074,14920.6275617784,0.0,1.0
2025-04-23,10.43,10.53,10.37,10.5,20406,10.1355441903393,10.2327210282141,10.0772380876145,10.2035679768517,20998.8310447961,0.04,1.0
2025-04-24,10.535,10.54,10.49,10.49,19363,10.2375798701078,10.2424387120016,10.1938502930642,10.1938502930642,19925.5300166808,0.0,1.0
2025-04-25,10.55,10.65,10.53,10.59,60647,10.2521563957891,10.3493332336638,10.2327210282141,10.291027130939,62408.9045561964,0.0,1.0
2025-04-28,10.57,10.62,10.51,10.62,19885,10.271591763364,10.3201801823014,10.2132856606391,10.3201801823014,20462.6950566388,0.0,1.0
2025-04-29,10.6,10.63,10.5516,10.57,35500,10.3007448147264,10.3298978660889,10.2537112251951,10.271591763364,36531.3389243489,0.0,1.0
2025-04-30,10.67,10.69,10.52,10.61,26620,10.3687686012388,10.3882039688137,10.2230033444266,10.3104624985139,27393.3589342581,0.0,1.0
2025-05-01,10.7,10.75,10.685,10.69,18826,10.3979216526012,10.4465100715386,10.38334512692,10.3882039688137,19372.9291997124,0.0,1.0
2025-05-02,10.7,10.73,10.64,10.71,38396,10.3979216526012,10.4270747039637,10.3396155498764,10.4076393363887,39511.4729391352,0.0,1.0
2025-05-05,10.64,10.7,10.61,10.7,24533,10.3396155498764,10.3979216526012,10.3104624985139,10.3979216526012,25245.7278262266,0.0,1.0
2025-05-06,10.67,10.69,10.63,10.64,15092,10.3687686012388,10.3882039688137,10.3298978660889,10.3396155498764,15530.4497759513,0.0,1.0
2025-05-07,10.7,10.72,10.67,10.67,19399,10.3979216526012,10.4173570201762,10.3687686012388,10.3687686012388,19962.5758815055,0.0,1.0
2025-05-08,10.73,10.7398,10.713,10.72,63287,10.4270747039637,10.4365980340754,10.4105546415249,10.4173570201762,65125.6013100071,0.0,1.0
2025-05-09,10.73,10.78,10.6975,10.78,16802,10.4270747039637,10.475663122901,10.3954922316544,10.475663122901,17290.1283551241,0.0,1.0
2025-05-12,10.7,10.77,10.6984,10.74,9758,10.3979216526012,10.4659454391136,10.3963668231952,10.4367923877511,10041.4874710928,0.0,1.0
2025-05-13,10.73,10.73,10.69,10.7,24349,10.4270747039637,10.4270747039637,10.3882039688137,10.3979216526012,25056.3822949004,0.0,1.0
2025-05-14,10.67,10.7214,10.65,10.72,17382,10.3687686012388,10.4187174959064,10.3493332336638,10.4173570201762,17886.978399522,0.0,1.0
2025-05-15,10.74,10.75,10.71,10.73,6468,10.4367923877511,10.4465100715386,10.4076393363887,10.4270747039637,6655.9070468363,0.0,1.0
2025-05-16,10.77,10.802,10.76,10.76,14516,10.4659454391136,10.4970420272335,10.4562277553261,10.4562277553261,14937.7159387562,0.0,1.0
2025-05-19,10.735,10.735,10.68,10.71,6221,10.4319335458574,10.4319335458574,10.3784862850263,10.4076393363887,6401.73125206686,0.0,1.0
2025-05-20,10.66,10.73,10.65,10.73,31489,10.3590509174513,10.4270747039637,10.3493332336638,10.4270747039637,32403.8121517977,0.0,1.0
2025-05-21,10.56,10.67,10.56,10.64,64546,10.2618740795765,10.3687686012388,10.2618740795765,10.3396155498764,66421.1775270711,0.0,1.0
2025-05-22,10.62,10.62,10.5104,10.59,14283,10.3201801823014,10.3201801823014,10.2136743679906,10.291027130939,14697.9468691964,0.0,1.0
2025-05-23,10.55,10.5949,10.55,10.55,12610,10.291027130939,10.334824962046,10.291027130939,10.291027130939,12927.3296345747,0.04,1.0
2025-05-27,10.6,10.64,10.57,10.63,15865,10.33979977137,10.3788178837148,10.3105361871114,10.3690633556286,16264.2414474645,0.0,1.0
2025-05-28,10.55,10.5946,10.51,10.59,52231,10.291027130939,10.3345323262034,10.2520090185942,10.3300452432838,53545.3889090778,0.0,1.0
2025-05-29,10.5584,10.6,10.55,10.6,10334,10.2992209345314,10.33979977137,10.291027130939,10.33979977137,10594.0542778505,0.0,1.0
2025-05-30,10.59,10.6,10.56,10.56,11844,10.3300452432838,10.33979977137,10.3007816590252,10.3007816590252,12142.0533062571,0.0,1.0
2025-06-02,10.55,10.58,10.54,10.58,14796,10.291027130939,10.3202907151976,10.2812726028528,10.3202907151976,15168.3401485462,0.0,1.0
2025-06-03,10.52,10.58,10.5138,10.58,12618,10.2617635466804,10.3202907151976,10.2557157392669,10.3202907151976,12935.5309539305,0.0,1.0
2025-06-04,10.56,10.57,10.535,10.56,8700,10.3007816590252,10.3105361871114,10.2763953388097,10.3007816590252,8918.93479942902,0.0,1.0
2025-06-05,10.58,10.59,10.56,10.56,14407,10.3202907151976,10.3300452432838,10.3007816590252,10.3007816590252,14769.5509948705,0.0,1.0
2025-06-06,10.58,10.58,10.5209,10.58,11980,10.3202907151976,10.3202907151976,10.2626414542081,10.3202907151976,12281.4757353057,0.0,1.0
2025-06-09,10.54,10.59,10.53,10.59,15153,10.2812726028528,10.3300452432838,10.2715180747666,10.3300452432838,15534.3240247986,0.0,1.0
2025-06-10,10.56,10.58,10.53,10.53,30099,10.3007816590252,10.3202907151976,10.2715180747666,10.2715180747666,30856.438911266,0.0,1.0
2025-06-11,10.6,10.62,10.55,10.61,52437,10.33979977137,10.3593088275424,10.291027130939,10.3495542994562,53756.5728824895,0.0,1.0
2025-06-12,10.63,10.67,10.61,10.61,28069,10.3690633556286,10.4080814679733,10.3495542994562,10.3495542994562,28775.3541247325,0.0,1.0
2025-06-13,10.62,10.68,10.58,10.64,25839,10.3593088275424,10.4178359960595,10.3202907151976,10.3788178837148,26489.2363543041,0.0,1.0
2025-06-16,10.6,10.68,10.57,10.58,30715,10.33979977137,10.4178359960595,10.3105361871114,10.3202907151976,31487.9405016623,0.0,1.0
2025-06-17,10.64,10.72,10.57,10.65,27470,10.3788178837148,10.4568541084043,10.3105361871114,10.388572411801,28161.2803379672,0.0,1.0
2025-06-18,10.58,10.655,10.58,10.62,27182,10.3202907151976,10.393449675844,10.3202907151976,10.3593088275424,27866.0328411586,0.0,1.0
2025-06-20,10.6,10.6277,10.56,10.6,23683,10.33979977137,10.3668198141687,10.3007816590252,10.33979977137,24278.9807879169,0.0,1.0
2025-06-23,10.68,10.68,10.55,10.65,29251,10.4617313724474,10.4617313724474,10.3343882003109,10.4323444865698,29861.2790634976,0.045,1.0
2025-06-24,10.64,10.67,10.61,10.64,22394,10.4225488579439,10.4519357438215,10.3931619720662,10.4225488579439,22861.2178506021,0.0,1.0
2025-06-25,10.58,10.63,10.58,10.61,11188,10.3637750861886,10.412753229318,10.3637750861886,10.3931619720662,11421.4211535472,0.0,1.0
2025-06-26,10.65,10.65,10.57,10.62,26443,10.4323444865698,10.4323444865698,10.3539794575627,10.4029576006921,26994.6942763004,0.0,1.0
2025-06-27,10.6,10.6245,10.57,10.61,36173,10.3833663434403,10.4073656335738,10.3539794575627,10.3931619720662,36927.6964057263,0.0,1.0
2025-06-30,10.64,10.65,10.5892,10.62,49071,10.4225488579439,10.4323444865698,10.3727870645244,10.4029576006921,50094.7941925023,0.0,1.0
2025-07-01,10.68,10.77,10.63,10.64,19775,10.4617313724474,10.5498920300804,10.412753229318,10.4225488579439,20187.5762702357,0.0,1.0
2025-07-02,10.68,10.7,10.63,10.63,43255,10.4617313724474,10.4813226296992,10.412753229318,10.412753229318,44157.4519124676,0.0,1.0
2025-07-03,10.64,10.67,10.63,10.64,38849,10.4225488579439,10.4519357438215,10.412753229318,10.4225488579439,39659.5272072003,0.0,1.0
2025-07-07,10.64,10.648,10.6,10.64,36051,10.4225488579439,10.4303853608446,10.3833663434403,10.4225488579439,36803.1510552852,0.0,1.0
2025-07-08,10.62,10.62,10.585,10.6,37210,10.4029576006921,10.4029576006921,10.3686729005015,10.3833663434403,37986.3318844739,0.0,1.0
2025-07-09,10.65,10.65,10.58,10.65,40307,10.4323444865698,10.4323444865698,10.3637750861886,10.4323444865698,41147.9462313218,0.0,1.0
2025-07-10,10.71,10.71,10.6088,10.63,49907,10.4911182583251,10.4911182583251,10.3919864966311,10.412753229318,50948.236102081,0.0,1.0
2025-07-11,10.59,10.64,10.57,10.64,29852,10.3735707148145,10.4225488579439,10.3539794575627,10.4225488579439,30474.818043948,0.0,1.0
2025-07-14,10.55,10.62,10.55,10.62,51479,10.3343882003109,10.4029576006921,10.3343882003109,10.4029576006921,52553.0335684178,0.0,1.0
2025-07-15,10.56,10.57,10.5,10.56,60698,10.3441838289368,10.3539794575627,10.2854100571815,10.3441838289368,61964.3744349312,0.0,1.0
2025-07-16,10.5,10.54,10.5,10.54,21982,10.2854100571815,10.324592571685,10.2854100571815,10.324592571685,22440.622076982,0.0,1.0
2025-07-17,10.45,10.52,10.42,10.52,26778,10.236431914052,10.3050013144332,10.2070450281744,10.3050013144332,27336.6835582489,0.0,1.0
2025-07-18,10.46,10.47,10.43,10.46,34381,10.2462275426779,10.2560231713038,10.2168406568003,10.2462275426779,35098.3089631845,0.0,1.0
2025-07-21,10.54,10.6,10.47,10.47,52087,10.324592571685,10.3833663434403,10.2560231713038,10.2560231713038,53173.718593566,0.0,1.0
2025-07-22,10.55,10.57,10.51,10.57,20150,10.3343882003109,10.3539794575627,10.2952056858074,10.3539794575627,20570.4000933122,0.0,1.0
2025-07-23,10.49,10.56,10.45,10.51,83233,10.3196947573721,10.388558306754,10.2803441577253,10.3393700571955,84606.5887148718,0.045,1.0
2025-07-24,10.42,10.4901,10.41,10.42,71411,10.2508312079902,10.3197931338712,10.2409935580785,10.2508312079902,72589.49102781,0.0,1.0
2025-07-25,10.44,10.47,10.4,10.42,20461,10.2705065078136,10.3000194575487,10.2311559081668,10.2508312079902,20798.6665348479,0.0,1.0
2025-07-28,10.42,10.4404,10.41,10.41,24176,10.2508312079902,10.27090001381,10.2409935580785,10.2409935580785,24574.9749350707,0.0,1.0
2025-07-29,10.4504,10.46,10.41,10.41,43653,10.2807376637217,10.290181807637,10.2409935580785,10.2409935580785,44373.4025827535,0.0,1.0
2025-07-30,10.46,10.49,10.41,10.41,64108,10.290181807637,10.3196947573721,10.2409935580785,10.2409935580785,65165.9700999964,0.0,1.0
2025-07-31,10.54,10.54,10.44,10.46,36504,10.3688830069306,10.3688830069306,10.2705065078136,10.290181807637,37106.4231067927,0.0,1.0
2025-08-01,10.57,10.65,10.528,10.54,40097,10.3983959566657,10.4770971559593,10.3570778270365,10.3688830069306,40758.718149054,0.0,1.0
2025-08-04,10.64,10.65,10.55,10.56,26003,10.4672595060476,10.4770971559593,10.3787206568423,10.388558306754,26432.1257956917,0.0,1.0
2025-08-05,10.675,10.685,10.63,10.64,19300,10.5016912807385,10.5115289306502,10.4574218561359,10.4672595060476,19618.5066283449,0.0,1.0
2025-08-06,10.6995,10.72,10.64,10.68,23305,10.5257935230222,10.5459607053411,10.4672595060476,10.5066101056944,23689.6008794599,0.0,1.0
2025-08-07,10.69,10.72,10.675,10.69,32092,10.5164477556061,10.5459607053411,10.5016912807385,10.5164477556061,32621.6121614944,0.0,1.0
2025-08-08,10.715,10.725,10.68,10.7,29122,10.5410418803853,10.550879530297,10.5066101056944,10.5262854055177,29602.5984471844,0.0,1.0
2025-08-11,10.76,10.77,10.73,10.75,25314,10.5853113049879,10.5951489548996,10.5557983552528,10.5754736550762,25731.7552740893,0.0,1.0
2025-08-12,10.74,10.76,10.72,10.72,5836,10.5656360051645,10.5853113049879,10.5459607053411,10.5459607053411,5932.3111234726,0.0,1.0
2025-08-13,10.7753,10.87,10.755,10.77,16168,10.6003629093528,10.6935254540166,10.5803924800321,10.5951489548996,16434.8194387089,0.0,1.0
2025-08-14,10.75,10.79,10.75,10.77,12782,10.5754736550762,10.614824254723,10.5754736550762,10.5951489548996,12992.9405038086,0.0,1.0
2025-08-15,10.78,10.78,10.76,10.78,12820,10.6049866048113,10.6049866048113,10.5853113049879,10.6049866048113,13031.5676153048,0.0,1.0
2025-08-18,10.72,10.77,10.61,10.77,46046,10.5459607053411,10.5951489548996,10.4377465563125,10.5951489548996,46805.8941040815,0.0,1.0
2025-08-19,10.695,10.74,10.69,10.74,14335,10.5213665805619,10.5656360051645,10.5164477556061,10.5656360051645,14571.5695604831,0.0,1.0
2025-08-20,10.66,10.7,10.65,10.7,13500,10.486934805871,10.5262854055177,10.4770971559593,10.5262854055177,13722.7896105002,0.0,1.0
2025-08-21,10.64,10.66,10.61,10.66,21741,10.4672595060476,10.486934805871,10.4377465563125,10.486934805871,22099.7902905101,0.0,1.0
2025-08-22,10.67,10.6974,10.56,10.59,19898,10.5410418803853,10.5681107227023,10.432371345536,10.4620087641312,20141.4302693425,0.045,1.0
2025-08-25,10.64,10.69,10.64,10.66,14075,10.51140446179,10.5608001594488,10.51140446179,10.5311627408535,14247.1922324353,0.0,1.0
2025-08-26,10.65,10.66,10.6,10.66,15203,10.5212836013218,10.5311627408535,10.471887903663,10.5311627408535,15388.9920788428,0.0,1.0
2025-08-27,10.61,10.65,10.59,10.63,38027,10.4817670431948,10.5212836013218,10.4620087641312,10.5015253222583,38492.2187582815,0.0,1.0
2025-08-28,10.6,10.669,10.57,10.62,49065,10.471887903663,10.5400539664321,10.4422504850677,10.4916461827265,49665.2566170114,0.0,1.0
2025-08-29,10.66,10.66,10.58,10.58,30549,10.5311627408535,10.5311627408535,10.4521296245995,10.4521296245995,30922.7336062995,0.0,1.0
2025-09-02,10.62,10.63,10.5805,10.63,46005,10.4916461827265,10.5015253222583,10.4526235815761,10.5015253222583,46567.8208634589,0.0,1.0
2025-09-03,10.62,10.68,10.61,10.61,28468,10.4916461827265,10.5509210199171,10.4817670431948,10.4817670431948,28816.2748471024,0.0,1.0
2025-09-04,10.63,10.66,10.62,10.65,19165,10.5015253222583,10.5311627408535,10.4916461827265,10.5212836013218,19399.4628159588,0.0,1.0
2025-09-05,10.75,10.78,10.68,10.68,10297,10.6200749966394,10.6497124152346,10.5509210199171,10.5509210199171,10422.9725340949,0.0,1.0
2025-09-08,10.89,10.91,10.79,10.79,25810,10.758382950084,10.7781412291475,10.6595915547664,10.6595915547664,26125.7571239185,0.0,1.0
2025-09-09,10.9,10.93,10.87,10.88,28837,10.7682620896157,10.797899508211,10.7386246710204,10.7485038105522,29189.7891585603,0.0,1.0
2025-09-10,10.93,10.9599,10.91,10.93,32263,10.797899508211,10.8274381354109,10.7781412291475,10.797899508211,32657.7025218514,0.0,1.0
2025-09-11,10.99,11.02,10.97,10.97,28393,10.8571743454015,10.8868117639968,10.837416066338,10.837416066338,28740.3573041233,0.0,1.0
2025-09-12,11.0,11.03,10.93,10.93,36025,10.8670534849333,10.8966909035286,10.797899508211,10.797899508211,36465.7264776895,0.0,1.0
2025-09-15,11.04,11.07,11.025,11.04,17148,10.9065700430603,10.9362074616556,10.8917513337627,10.9065700430603,17357.7870267709,0.0,1.0
2025-09-16,11.02,11.07,11.0,11.0,32628,10.8868117639968,10.9362074616556,10.8670534849333,10.8670534849333,33027.1678976837,0.0,1.0
2025-09-17,11.05,11.105,11.0,11.03,68839,10.9164491825921,10.9707844500167,10.8670534849333,10.8966909035286,69681.1698819615,0.0,1.0
2025-09-18,11.07,11.07,11.0,11.06,19450,10.9362074616556,10.9362074616556,10.8670534849333,10.9263283221238,19687.94947928,0.0,1.0
2025-09-19,11.04,11.0723,11.0,11.04,34241,10.9065700430603,10.9384796637479,10.8670534849333,10.9065700430603,34659.9011886903,0.0,1.0
2025-09-22,11.04,11.1,11.0,11.01,37481,10.9065700430603,10.9658448802509,10.8670534849333,10.8769326244651,37939.539045393,0.0,1.0
2025-09-23,11.02,11.04,10.94,11.02,14777,10.9312678918897,10.951106853581,10.8519120451246,10.9312678918897,14896.9489733957,0.045,1.0
2025-09-24,10.95,11.0,10.95,10.98,23942,10.8618315259703,10.9114289301984,10.8618315259703,10.8915899685072,24136.3437992176,0.0,1.0
2025-09-25,10.93,10.98,10.93,10.98,9713,10.841992564279,10.8915899685072,10.841992564279,10.8915899685072,9791.84309254873,0.0,1.0
2025-09-26,10.94,10.97,10.92,10.94,23136,10.8519120451246,10.8816704876615,10.8320730834334,10.8519120451246,23323.8012755285,0.0,1.0
2025-09-29,10.94,10.97,10.94,10.94,5422,10.8519120451246,10.8816704876615,10.8519120451246,10.8519120451246,5466.01186531446,0.0,1.0
2025-09-30,11.04,11.04,10.94,10.94,17093,10.951106853581,10.951106853581,10.8519120451246,10.8519120451246,17231.7485824086,0.0,1.0
2025-10-01,11.06,11.09,11.02,11.02,17519,10.9709458152723,11.0007042578092,10.9312678918897,10.9312678918897,17661.2065415794,0.0,1.0
2025-10-02,11.03,11.05,11.0,11.04,27956,10.9411873727354,10.9610263344266,10.9114289301984,10.951106853581,28182.9265412634,0.0,1.0
2025-10-03,10.985,11.02,10.98,11.02,13765,10.89654970893,10.9312678918897,10.8915899685072,10.9312678918897,13876.7342910463,0.0,1.0
2025-10-06,10.93,10.9608,10.91,10.96,26606,10.841992564279,10.8725445652836,10.8221536025877,10.8717510068159,26821.9682199476,0.0,1.0
2025-10-07,10.95,10.985,10.93,10.94,51352,10.8618315259703,10.89654970893,10.841992564279,10.8519120451246,51768.8383083044,0.0,1.0
2025-10-08,10.97,11.03,10.96,10.96,27295,10.8816704876615,10.9411873727354,10.8717510068159,10.8717510068159,27516.5610224563,0.0,1.0
2025-10-09,10.95,11.06,10.93,10.97,50388,10.8618315259703,10.9709458152723,10.841992564279,10.8816704876615,50797.0132551574,0.0,1.0
2025-10-10,10.981,11.004,10.97,11.0,34682,10.8925819165917,10.9153967225367,10.8816704876615,10.9114289301984,34963.5233332417,0.0,1.0
2025-10-13,11.01,11.03,10.96,10.96,26105,10.9213484110441,10.9411873727354,10.8717510068159,10.8717510068159,26316.9014651482,0.0,1.0
2025-10-14,11.05,11.06,10.98,10.98,42640,10.9610263344266,10.9709458152723,10.8915899685072,10.8915899685072,42986.1206080797,0.0,1.0
2025-10-15,11.1,11.12,11.01,11.01,41415,11.0106237386548,11.0304627003461,10.9213484110441,10.9213484110441,41751.1769461449,0.0,1.0
2025-10-16,11.08,11.15,11.08,11.12,64128,10.9907847769635,11.060221142883,10.9907847769635,11.0304627003461,64648.5446143278,0.0,1.0
2025-10-17,11.02,11.09,11.0,11.03,60699,10.9312678918897,11.0007042578092,10.9114289301984,10.9411873727354,61191.7104781855,0.0,1.0
2025-10-20,11.085,11.11,11.03,11.03,28803,10.9957445173863,11.0205432195004,10.9411873727354,10.9411873727354,29036.8018732299,0.0,1.0
2025-10-21,11.17,11.18,11.1001,11.11,58308,11.0800601045742,11.0899795854199,11.0107229334633,11.0205432195004,58781.302073544,0.0,1.0
2025-10-22,11.19,11.19,11.15,11.1752,34615,11.0998990662655,11.0998990662655,11.060221142883,11.085218234614,34895.9794758133,0.0,1.0
2025-10-23,11.14,11.15,11.09,11.15,18216,11.0949393258427,11.1048988764045,11.0451415730337,11.1048988764045,18289.9819494585,0.045,1.0
2025-10-24,11.13,11.1898,11.13,11.14,13441,11.0849797752809,11.1445378876404,11.0849797752809,11.0949393258427,13495.588898917,0.0,1.0
2025-10-27,11.11,11.16,11.07,11.16,23685,11.0650606741573,11.1148584269663,11.0252224719101,11.1148584269663,23781.1935920578,0.0,1.0
2025-10-28,11.07,11.13,11.05,11.13,42298,11.0252224719101,11.0849797752809,11.0053033707865,11.0849797752809,42469.7879061372,0.0,1.0
2025-10-29,11.06,11.15,11.06,11.08,53736,11.0152629213483,11.1048988764045,11.0152629213483,11.0351820224719,53954.2418772564,0.0,1.0
2025-10-30,11.1,11.1,11.03,11.08,69529,11.0551011235955,11.0551011235955,10.9853842696629,11.0351820224719,69811.3831227437,0.0,1.0
2025-10-31,11.12,11.16,11.02,11.02,43970,11.0750202247191,11.1148584269663,10.9754247191011,10.9754247191011,44148.5785198556,0.0,1.0
2025-11-03,11.06,11.15,11.06,11.13,28223,11.0152629213483,11.1048988764045,11.0152629213483,11.0849797752809,28337.624097473,0.0,1.0
2025-11-04,11.11,11.14,11.02,11.09,33647,11.0650606741573,11.0949393258427,10.9754247191011,11.0451415730337,33783.6529783394,0.0,1.0
2025-11-05,11.07,11.22,11.07,11.09,38880,11.0252224719101,11.1746157303371,11.0252224719101,11.0451415730337,39037.9061371842,0.0,1.0
2025-11-06,11.12,11.21,11.08,11.13,38581,11.0750202247191,11.1646561797753,11.0351820224719,11.0849797752809,38737.6917870036,0.0,1.0
2025-11-07,11.09,11.1,11.07,11.07,25602,11.0451415730337,11.0551011235955,11.0252224719101,11.0252224719101,25705.9792418773,0.0,1.0
2025-11-10,11.12,11.12,11.077,11.12,38100,11.0750202247191,11.0750202247191,11.0321941573034,11.0750202247191,38254.738267148,0.0,1.0
2025-11-11,11.19,11.2,11.17,11.17,17209,11.1447370786517,11.1546966292135,11.1248179775281,11.1248179775281,17278.8921480144,0.0,1.0
2025-11-12,11.26,11.28,11.19,11.2,23566,11.2144539325843,11.2343730337079,11.1447370786517,11.1546966292135,23661.7102888086,0.0,1.0
2025-11-13,11.24,11.3,11.2,11.28,19773,11.1945348314607,11.2542921348315,11.1546966292135,11.2343730337079,19853.3055054151,0.0,1.0
2025-11-14,11.19,11.24,11.19,11.24,17968,11.1447370786517,11.1945348314607,11.1447370786517,11.1945348314607,18040.9747292419,0.0,1.0
2025-11-17,11.19,11.23,11.18,11.23,18373,11.1447370786517,11.1845752808989,11.1347775280899,11.1845752808989,18447.6195848375,0.0,1.0
2025-11-18,11.2,11.23,11.18,11.23,45972,11.1546966292135,11.1845752808989,11.1347775280899,11.1845752808989,46158.7093862815,0.0,1.0
2025-11-19,11.19,11.24,11.155,11.2,45576,11.1447370786517,11.1945348314607,11.1098786516854,11.1546966292135,45761.1010830324,0.0,1.0
2025-11-20,11.2,11.21,11.14,11.19,61767,11.1546966292135,11.1646561797753,11.0949393258427,11.1447370786517,62017.8587545125,0.0,1.0
2025-11-21,11.08,11.15,11.07,11.15,27587,11.08,11.15,11.07,11.15,27587,0.045,1.0
2025-11-24,11.08,11.13,11.07,11.1,44558,11.08,11.13,11.07,11.1,44558,0.0,1.0
2025-11-25,11.12,11.12,11.0901,11.12,33020,11.12,11.12,11.0901,11.12,33020,0.0,1.0
2025-11-26,11.1,11.13,11.08,11.13,45937,11.1,11.13,11.08,11.13,45937,0.0,1.0